636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,193300,205361020,2695,2695,2695,2695,5325
|
|
20230925,193200,205361020,2695,2695,2695,2695,0
|
|
20230925,193100,205361020,2695,2695,2695,2695,0
|
|
20230925,193000,205361020,2695,2695,2695,2695,0
|
|
20230925,192900,205361020,2695,2695,2695,2695,0
|
|
20230925,192800,205361020,2695,2695,2695,2695,0
|
|
20230925,192700,205361020,2695,2695,2695,2695,0
|
|
20230925,192600,205361020,2695,2695,2695,2695,0
|
|
20230925,192500,205361020,2695,2695,2695,2695,0
|
|
20230925,192400,205361020,2695,2695,2695,2695,0
|
|
20230925,192300,205361020,2695,2695,2695,2695,0
|
|
20230925,192200,205361020,2695,2695,2695,2695,0
|
|
20230925,192100,205361020,2695,2695,2695,2695,0
|
|
20230925,192000,205361020,2695,2695,2695,2695,0
|
|
20230925,191900,205361020,2695,2695,2695,2695,0
|
|
20230925,191800,205361020,2695,2695,2695,2695,0
|
|
20230925,191700,205361020,2695,2695,2695,2695,0
|
|
20230925,191600,205361020,2695,2695,2695,2695,0
|
|
20230925,191500,205361020,2695,2695,2695,2695,0
|
|
20230925,191400,205361020,2695,2695,2695,2695,0
|
|
20230925,191300,205361020,2695,2695,2695,2695,0
|
|
20230925,191200,205361020,2695,2695,2695,2695,0
|
|
20230925,191100,205361020,2695,2695,2695,2695,0
|
|
20230925,191000,205361020,2695,2695,2695,2695,0
|
|
20230925,190900,205361020,2695,2695,2695,2695,0
|
|
20230925,190800,205361020,2695,2695,2695,2695,0
|
|
20230925,190700,205361020,2695,2695,2695,2695,0
|
|
20230925,190600,205361020,2695,2695,2695,2695,0
|
|
20230925,190500,205361020,2695,2695,2695,2695,0
|
|
20230925,190400,205361020,2695,2695,2695,2695,0
|
|
20230925,190300,205361020,2695,2695,2695,2695,5325
|
|
20230925,190200,205361020,2695,2695,2695,2695,0
|
|
20230925,190100,205361020,2695,2695,2695,2695,0
|
|
20230925,190000,205361020,2695,2695,2695,2695,0
|
|
20230925,185900,205361020,2695,2695,2695,2695,0
|
|
20230925,185800,205361020,2695,2695,2695,2695,0
|
|
20230925,185700,205361020,2695,2695,2695,2695,0
|
|
20230925,185600,205361020,2695,2695,2695,2695,0
|
|
20230925,185500,205361020,2695,2695,2695,2695,0
|
|
20230925,185400,205361020,2695,2695,2695,2695,0
|
|
20230925,185300,205361020,2695,2695,2695,2695,0
|
|
20230925,185200,205361020,2695,2695,2695,2695,0
|
|
20230925,185100,205361020,2695,2695,2695,2695,0
|
|
20230925,185000,205361020,2695,2695,2695,2695,0
|
|
20230925,184900,205361020,2695,2695,2695,2695,0
|
|
20230925,184800,205361020,2695,2695,2695,2695,0
|
|
20230925,184700,205361020,2695,2695,2695,2695,0
|
|
20230925,184600,205361020,2695,2695,2695,2695,0
|
|
20230925,184500,205361020,2695,2695,2695,2695,0
|
|
20230925,184400,205361020,2695,2695,2695,2695,0
|
|
20230925,184300,205361020,2695,2695,2695,2695,0
|
|
20230925,184200,205361020,2695,2695,2695,2695,0
|
|
20230925,184100,205361020,2695,2695,2695,2695,0
|
|
20230925,184000,205361020,2695,2695,2695,2695,0
|
|
20230925,183900,205361020,2695,2695,2695,2695,0
|
|
20230925,183800,205361020,2695,2695,2695,2695,0
|
|
20230925,183700,205361020,2695,2695,2695,2695,0
|
|
20230925,183600,205361020,2695,2695,2695,2695,0
|
|
20230925,183500,205361020,2695,2695,2695,2695,0
|
|
20230925,183400,205361020,2695,2695,2695,2695,0
|
|
20230925,183300,205361020,2695,2695,2695,2695,5325
|
|
20230925,183200,205361020,2695,2695,2695,2695,0
|
|
20230925,183100,205361020,2695,2695,2695,2695,0
|
|
20230925,183000,205361020,2695,2695,2695,2695,0
|
|
20230925,182900,205361020,2695,2695,2695,2695,0
|
|
20230925,182800,205361020,2695,2695,2695,2695,0
|
|
20230925,182700,205361020,2695,2695,2695,2695,0
|
|
20230925,182600,205361020,2695,2695,2695,2695,0
|
|
20230925,182500,205361020,2695,2695,2695,2695,0
|
|
20230925,182400,205361020,2695,2695,2695,2695,0
|
|
20230925,182300,205361020,2695,2695,2695,2695,0
|
|
20230925,182200,205361020,2695,2695,2695,2695,0
|
|
20230925,182100,205361020,2695,2695,2695,2695,0
|
|
20230925,182000,205361020,2695,2695,2695,2695,0
|
|
20230925,181900,205361020,2695,2695,2695,2695,0
|
|
20230925,181800,205361020,2695,2695,2695,2695,0
|
|
20230925,181700,205361020,2695,2695,2695,2695,0
|
|
20230925,181600,205361020,2695,2695,2695,2695,0
|
|
20230925,181500,205361020,2695,2695,2695,2695,0
|
|
20230925,181400,205361020,2695,2695,2695,2695,0
|
|
20230925,181300,205361020,2695,2695,2695,2695,0
|
|
20230925,181200,205361020,2695,2695,2695,2695,0
|
|
20230925,181100,205361020,2695,2695,2695,2695,0
|
|
20230925,181000,205361020,2695,2695,2695,2695,0
|
|
20230925,180900,205361020,2695,2695,2695,2695,0
|
|
20230925,180800,205361020,2695,2695,2695,2695,0
|
|
20230925,180700,205361020,2695,2695,2695,2695,0
|
|
20230925,180600,205361020,2695,2695,2695,2695,0
|
|
20230925,180500,205361020,2695,2695,2695,2695,0
|
|
20230925,180400,205361020,2695,2695,2695,2695,0
|
|
20230925,180300,205361020,2695,2695,2695,2695,5325
|
|
20230925,180200,205361020,2695,2695,2695,2695,0
|
|
20230925,180100,205361020,2695,2695,2695,2695,0
|
|
20230925,180000,205361020,2695,2695,2695,2695,0
|
|
20230925,175900,205361020,2695,2695,2695,2695,0
|
|
20230925,175800,205361020,2695,2695,2695,2695,0
|
|
20230925,175700,205361020,2695,2695,2695,2695,0
|
|
20230925,175600,205361020,2695,2695,2695,2695,0
|
|
20230925,175500,205361020,2695,2695,2695,2695,0
|
|
20230925,175400,205361020,2695,2695,2695,2695,0
|
|
20230925,175300,205361020,2695,2695,2695,2695,0
|
|
20230925,175200,205361020,2695,2695,2695,2695,0
|
|
20230925,175100,205361020,2695,2695,2695,2695,0
|
|
20230925,175000,205361020,2695,2695,2695,2695,0
|
|
20230925,174900,205361020,2695,2695,2695,2695,0
|
|
20230925,174800,205361020,2695,2695,2695,2695,0
|
|
20230925,174700,205361020,2695,2695,2695,2695,0
|
|
20230925,174600,205361020,2695,2695,2695,2695,0
|
|
20230925,174500,205361020,2695,2695,2695,2695,0
|
|
20230925,174400,205361020,2695,2695,2695,2695,0
|
|
20230925,174300,205361020,2695,2695,2695,2695,0
|
|
20230925,174200,205361020,2695,2695,2695,2695,0
|
|
20230925,174100,205361020,2695,2695,2695,2695,0
|
|
20230925,174000,205361020,2695,2695,2695,2695,0
|
|
20230925,173900,205361020,2695,2695,2695,2695,0
|
|
20230925,173800,205361020,2695,2695,2695,2695,0
|
|
20230925,173700,205361020,2695,2695,2695,2695,0
|
|
20230925,173600,205361020,2695,2695,2695,2695,0
|
|
20230925,173500,205361020,2695,2695,2695,2695,0
|
|
20230925,173400,205361020,2695,2695,2695,2695,0
|
|
20230925,173300,205361020,2695,2695,2695,2695,5325
|
|
20230925,173200,205361020,2695,2695,2695,2695,0
|
|
20230925,173100,205361020,2695,2695,2695,2695,0
|
|
20230925,173000,205361020,2695,2695,2695,2695,0
|
|
20230925,172900,205361020,2695,2695,2695,2695,0
|
|
20230925,172800,205361020,2695,2695,2695,2695,0
|
|
20230925,172700,205361020,2695,2695,2695,2695,0
|
|
20230925,172600,205361020,2695,2695,2695,2695,0
|
|
20230925,172500,205361020,2695,2695,2695,2695,0
|
|
20230925,172400,205361020,2695,2695,2695,2695,0
|
|
20230925,172300,205361020,2695,2695,2695,2695,0
|
|
20230925,172200,205361020,2695,2695,2695,2695,0
|
|
20230925,172100,205361020,2695,2695,2695,2695,0
|
|
20230925,172000,205361020,2695,2695,2695,2695,0
|
|
20230925,171900,205361020,2695,2695,2695,2695,0
|
|
20230925,171800,205361020,2695,2695,2695,2695,0
|
|
20230925,171700,205361020,2695,2695,2695,2695,0
|
|
20230925,171600,205361020,2695,2695,2695,2695,0
|
|
20230925,171500,205361020,2695,2695,2695,2695,0
|
|
20230925,171400,205361020,2695,2695,2695,2695,0
|
|
20230925,171300,205361020,2695,2695,2695,2695,0
|
|
20230925,171200,205361020,2695,2695,2695,2695,0
|
|
20230925,171100,205361020,2695,2695,2695,2695,0
|
|
20230925,171000,205361020,2695,2695,2695,2695,0
|
|
20230925,170900,205361020,2695,2695,2695,2695,0
|
|
20230925,170800,205361020,2695,2695,2695,2695,0
|
|
20230925,170700,205361020,2695,2695,2695,2695,0
|
|
20230925,170600,205361020,2695,2695,2695,2695,0
|
|
20230925,170500,205361020,2695,2695,2695,2695,0
|
|
20230925,170400,205361020,2695,2695,2695,2695,0
|
|
20230925,170300,205361020,2695,2695,2695,2695,5325
|
|
20230925,170200,205361020,2695,2695,2695,2695,0
|
|
20230925,170100,205361020,2695,2695,2695,2695,0
|
|
20230925,170000,205361020,2695,2695,2695,2695,0
|
|
20230925,165900,205361020,2695,2695,2695,2695,0
|
|
20230925,165800,205361020,2695,2695,2695,2695,0
|
|
20230925,165700,205361020,2695,2695,2695,2695,0
|
|
20230925,165600,205361020,2695,2695,2695,2695,0
|
|
20230925,165500,205361020,2695,2695,2695,2695,0
|
|
20230925,165400,205361020,2695,2695,2695,2695,0
|
|
20230925,165300,205361020,2695,2695,2695,2695,0
|
|
20230925,165200,205361020,2695,2695,2695,2695,0
|
|
20230925,165100,205361020,2695,2695,2695,2695,0
|
|
20230925,165000,205361020,2695,2695,2695,2695,0
|
|
20230925,164900,205361020,2695,2695,2695,2695,0
|
|
20230925,164800,205361020,2695,2695,2695,2695,0
|
|
20230925,164700,205361020,2695,2695,2695,2695,0
|
|
20230925,164600,205361020,2695,2695,2695,2695,0
|
|
20230925,164500,205361020,2695,2695,2695,2695,0
|
|
20230925,164400,205361020,2695,2695,2695,2695,0
|
|
20230925,164300,205361020,2695,2695,2695,2695,0
|
|
20230925,164200,205361020,2695,2695,2695,2695,0
|
|
20230925,164100,205361020,2695,2695,2695,2695,0
|
|
20230925,164000,205361020,2695,2695,2695,2695,0
|
|
20230925,163900,205361020,2695,2695,2695,2695,0
|
|
20230925,163800,205361020,2695,2695,2695,2695,0
|
|
20230925,163700,205361020,2695,2695,2695,2695,0
|
|
20230925,163600,205361020,2695,2695,2695,2695,0
|
|
20230925,163500,205361020,2695,2695,2695,2695,0
|
|
20230925,163400,205361020,2695,2695,2695,2695,0
|
|
20230925,163300,205361020,2695,2695,2695,2695,5325
|
|
20230925,163200,205361020,2695,2695,2695,2695,0
|
|
20230925,163100,205361020,2695,2695,2695,2695,0
|
|
20230925,163000,205361020,2695,2695,2695,2695,0
|
|
20230925,162900,205361020,2695,2695,2695,2695,0
|
|
20230925,162800,205361020,2695,2695,2695,2695,0
|
|
20230925,162700,205361020,2695,2695,2695,2695,0
|
|
20230925,162600,205361020,2695,2695,2695,2695,0
|
|
20230925,162500,205361020,2695,2695,2695,2695,0
|
|
20230925,162400,205361020,2695,2695,2695,2695,0
|
|
20230925,162300,205361020,2695,2695,2695,2695,0
|
|
20230925,162200,205361020,2695,2695,2695,2695,0
|
|
20230925,162100,205361020,2695,2695,2695,2695,0
|
|
20230925,162000,205361020,2695,2695,2695,2695,0
|
|
20230925,161900,205361020,2695,2695,2695,2695,0
|
|
20230925,161800,205361020,2695,2695,2695,2695,0
|
|
20230925,161700,205361020,2695,2695,2695,2695,0
|
|
20230925,161600,205361020,2695,2695,2695,2695,0
|
|
20230925,161500,205361020,2695,2695,2695,2695,0
|
|
20230925,161400,205361020,2695,2695,2695,2695,0
|
|
20230925,161300,205361020,2695,2695,2695,2695,0
|
|
20230925,161200,205361020,2695,2695,2695,2695,0
|
|
20230925,161100,205361020,2695,2695,2695,2695,0
|
|
20230925,161000,205361020,2695,2695,2695,2695,0
|
|
20230925,160900,205361020,2695,2695,2695,2695,0
|
|
20230925,160800,205361020,2695,2695,2695,2695,0
|
|
20230925,160700,205361020,2695,2695,2695,2695,0
|
|
20230925,160600,205361020,2695,2695,2695,2695,0
|
|
20230925,160500,205361020,2695,2695,2695,2695,0
|
|
20230925,160400,205361020,2695,2695,2695,2695,0
|
|
20230925,160300,205361020,2695,2695,2695,2695,5325
|
|
20230925,160200,205361020,2695,2695,2695,2695,0
|
|
20230925,160100,205361020,2695,2695,2695,2695,0
|
|
20230925,160000,205361020,2695,2695,2695,2695,0
|
|
20230925,155900,205361020,2695,2695,2695,2695,0
|
|
20230925,155800,205361020,2695,2695,2695,2695,0
|
|
20230925,155700,205361020,2695,2695,2695,2695,0
|
|
20230925,155600,205361020,2695,2695,2695,2695,0
|
|
20230925,155500,205361020,2695,2695,2695,2695,0
|
|
20230925,155400,205361020,2695,2695,2695,2695,0
|
|
20230925,155300,205361020,2695,2695,2695,2695,0
|
|
20230925,155200,205361020,2695,2695,2695,2695,0
|
|
20230925,155100,205361020,2695,2695,2695,2695,0
|
|
20230925,155000,205361020,2695,2695,2695,2695,0
|
|
20230925,154900,205361020,2695,2695,2695,2695,0
|
|
20230925,154800,205361020,2695,2695,2695,2695,0
|
|
20230925,154700,205361020,2695,2695,2695,2695,0
|
|
20230925,154600,205361020,2695,2695,2695,2695,0
|
|
20230925,154500,205361020,2695,2695,2695,2695,0
|
|
20230925,154400,205361020,2695,2695,2695,2695,0
|
|
20230925,154300,205361020,2695,2695,2695,2695,0
|
|
20230925,154200,205361020,2695,2695,2695,2695,0
|
|
20230925,154100,205361020,2695,2695,2695,2695,0
|
|
20230925,154000,205361020,2695,2695,2695,2695,0
|
|
20230925,153900,205361020,2695,2695,2695,2695,0
|
|
20230925,153800,205361020,2695,2695,2695,2695,0
|
|
20230925,153700,205361020,2695,2695,2695,2695,0
|
|
20230925,153600,205361020,2695,2695,2695,2695,0
|
|
20230925,153500,205361020,2695,2695,2695,2695,0
|
|
20230925,153400,205361020,2695,2695,2695,2695,0
|
|
20230925,153300,205361020,2695,2695,2695,2695,5325
|
|
20230925,153200,205361020,2695,2695,2695,2695,0
|
|
20230925,153100,205361020,2695,2695,2695,2695,0
|
|
20230925,153000,205361020,2695,2695,2695,2695,5325
|
|
20230925,152900,191010145,2705,2705,2705,2705,0
|
|
20230925,152800,191010145,2705,2705,2705,2705,0
|
|
20230925,152700,191010145,2705,2705,2705,2705,0
|
|
20230925,152600,191010145,2705,2705,2705,2705,0
|
|
20230925,152500,191010145,2705,2705,2705,2705,0
|
|
20230925,152400,191010145,2705,2705,2705,2705,0
|
|
20230925,152300,191010145,2705,2705,2705,2705,0
|
|
20230925,152200,191010145,2705,2705,2705,2705,0
|
|
20230925,152100,191010145,2705,2705,2705,2705,0
|
|
20230925,152000,191010145,2705,2705,2705,2705,0
|
|
20230925,151900,191010145,2705,2705,2705,2705,0
|
|
20230925,151800,191010145,2705,2705,2705,2705,9
|
|
20230925,151700,190985800,2700,2700,2700,2700,0
|
|
20230925,151600,190985800,2700,2710,2710,2700,759
|
|
20230925,151500,188935910,2710,2710,2710,2710,0
|
|
20230925,151400,188935910,2710,2710,2710,2710,0
|
|
20230925,151300,188935910,2710,2710,2710,2710,1109
|
|
20230925,151200,185930520,2700,2705,2710,2700,549
|
|
20230925,151100,184447645,2700,2705,2705,2700,512
|
|
20230925,151000,183065200,2705,2705,2705,2705,11
|
|
20230925,150900,183035445,2710,2710,2710,2710,9
|
|
20230925,150800,183011055,2710,2705,2710,2705,609
|
|
20230925,150700,181363665,2700,2700,2700,2700,104
|
|
20230925,150600,181082865,2705,2695,2705,2695,2
|
|
20230925,150500,181077465,2695,2700,2705,2695,2002
|
|
20230925,150400,175682060,2700,2700,2700,2700,794
|
|
20230925,150300,173538260,2710,2710,2710,2710,18
|
|
20230925,150200,173489480,2700,2700,2710,2700,1008
|
|
20230925,150100,170767790,2700,2700,2700,2700,1680
|
|
20230925,150000,166231790,2705,2705,2705,2705,531
|
|
20230925,145900,164795435,2710,2710,2710,2710,1
|
|
20230925,145800,164792725,2710,2710,2710,2710,0
|
|
20230925,145700,164792725,2710,2710,2710,2710,0
|
|
20230925,145600,164792725,2710,2710,2710,2710,0
|
|
20230925,145500,164792725,2710,2710,2710,2710,0
|
|
20230925,145400,164792725,2710,2710,2710,2710,0
|
|
20230925,145300,164792725,2710,2710,2710,2710,0
|
|
20230925,145200,164792725,2710,2710,2710,2710,0
|
|
20230925,145100,164792725,2710,2710,2710,2710,1
|
|
20230925,145000,164790015,2710,2710,2710,2710,12
|
|
20230925,144900,164757495,2710,2710,2710,2710,19
|
|
20230925,144800,164706005,2710,2710,2710,2710,0
|
|
20230925,144700,164706005,2710,2710,2710,2710,0
|
|
20230925,144600,164706005,2710,2710,2710,2710,184
|
|
20230925,144500,164207365,2710,2710,2710,2710,19
|
|
20230925,144400,164155875,2710,2710,2710,2710,10
|
|
20230925,144300,164128775,2710,2710,2710,2710,0
|
|
20230925,144200,164128775,2710,2710,2710,2710,0
|
|
20230925,144100,164128775,2710,2710,2710,2710,0
|
|
20230925,144000,164128775,2710,2710,2710,2710,10
|
|
20230925,143900,164101675,2705,2710,2710,2705,101
|
|
20230925,143800,163828465,2710,2710,2710,2710,0
|
|
20230925,143700,163828465,2710,2710,2710,2710,5
|
|
20230925,143600,163814915,2705,2705,2705,2705,0
|
|
20230925,143500,163814915,2705,2705,2705,2705,100
|
|
20230925,143400,163544415,2705,2705,2705,2705,0
|
|
20230925,143300,163544415,2705,2705,2705,2705,2
|
|
20230925,143200,163539005,2700,2705,2705,2700,380
|
|
20230925,143100,162511160,2705,2705,2705,2705,18
|
|
20230925,143000,162462470,2710,2710,2710,2710,0
|
|
20230925,142900,162462470,2710,2710,2710,2710,3
|
|
20230925,142800,162454340,2710,2710,2710,2710,0
|
|
20230925,142700,162454340,2710,2710,2710,2710,9
|
|
20230925,142600,162429950,2710,2710,2710,2710,0
|
|
20230925,142500,162429950,2710,2710,2710,2710,5
|
|
20230925,142400,162416400,2710,2710,2710,2710,0
|
|
20230925,142300,162416400,2710,2710,2710,2710,3
|
|
20230925,142200,162408270,2710,2710,2710,2710,3
|
|
20230925,142100,162400140,2710,2710,2710,2710,5
|
|
20230925,142000,162386590,2710,2720,2720,2710,14
|
|
20230925,141900,162348560,2705,2710,2710,2700,501
|
|
20230925,141800,160995480,2700,2700,2700,2700,0
|
|
20230925,141700,160995480,2700,2700,2700,2700,11
|
|
20230925,141600,160965780,2700,2715,2715,2700,402
|
|
20230925,141500,159880315,2705,2710,2710,2705,359
|
|
20230925,141400,158909175,2720,2720,2720,2720,9
|
|
20230925,141300,158884695,2705,2705,2705,2705,0
|
|
20230925,141200,158884695,2705,2705,2705,2705,0
|
|
20230925,141100,158884695,2705,2705,2705,2705,100
|
|
20230925,141000,158614195,2700,2710,2710,2700,1101
|
|
20230925,140900,155640565,2710,2710,2710,2710,0
|
|
20230925,140800,155640565,2710,2715,2715,2710,213
|
|
20230925,140700,155063295,2715,2720,2720,2715,918
|
|
20230925,140600,152566345,2715,2715,2715,2715,2
|
|
20230925,140500,152560915,2715,2715,2715,2715,13
|
|
20230925,140400,152525620,2720,2720,2720,2720,0
|
|
20230925,140300,152525620,2720,2720,2720,2720,0
|
|
20230925,140200,152525620,2720,2720,2720,2720,0
|
|
20230925,140100,152525620,2720,2725,2725,2720,3
|
|
20230925,140000,152517455,2725,2725,2725,2725,209
|
|
20230925,135900,151947930,2720,2720,2720,2720,0
|
|
20230925,135800,151947930,2720,2720,2720,2720,13
|
|
20230925,135700,151912570,2720,2720,2720,2720,0
|
|
20230925,135600,151912570,2720,2720,2720,2720,3
|
|
20230925,135500,151904410,2725,2705,2725,2705,2
|
|
20230925,135400,151898980,2705,2710,2710,2705,700
|
|
20230925,135300,150005475,2720,2720,2720,2720,0
|
|
20230925,135200,150005475,2720,2720,2720,2720,0
|
|
20230925,135100,150005475,2720,2715,2720,2715,81
|
|
20230925,135000,149785555,2715,2715,2715,2705,285
|
|
20230925,134900,149012825,2715,2715,2715,2715,0
|
|
20230925,134800,149012825,2715,2715,2715,2715,987
|
|
20230925,134700,146333120,2720,2720,2720,2720,0
|
|
20230925,134600,146333120,2720,2720,2720,2720,0
|
|
20230925,134500,146333120,2720,2720,2720,2720,65
|
|
20230925,134400,146156320,2725,2725,2725,2725,0
|
|
20230925,134300,146156320,2725,2725,2725,2725,0
|
|
20230925,134200,146156320,2725,2725,2725,2725,0
|
|
20230925,134100,146156320,2725,2720,2725,2720,25
|
|
20230925,134000,146088315,2720,2720,2720,2720,20
|
|
20230925,133900,146033915,2720,2720,2720,2720,0
|
|
20230925,133800,146033915,2720,2720,2720,2720,0
|
|
20230925,133700,146033915,2720,2720,2720,2720,3
|
|
20230925,133600,146025755,2720,2720,2720,2720,3
|
|
20230925,133500,146017595,2720,2720,2720,2720,18
|
|
20230925,133400,145968635,2715,2715,2715,2715,40
|
|
20230925,133300,145860035,2715,2715,2715,2715,0
|
|
20230925,133200,145860035,2715,2715,2715,2715,100
|
|
20230925,133100,145588535,2715,2720,2720,2715,601
|
|
20230925,133000,143956815,2720,2720,2720,2720,150
|
|
20230925,132900,143548815,2720,2720,2720,2715,6
|
|
20230925,132800,143532500,2715,2715,2715,2715,0
|
|
20230925,132700,143532500,2715,2715,2715,2715,0
|
|
20230925,132600,143532500,2715,2715,2715,2715,0
|
|
20230925,132500,143532500,2715,2715,2715,2715,601
|
|
20230925,132400,141900785,2715,2715,2715,2715,6
|
|
20230925,132300,141884495,2705,2705,2705,2705,0
|
|
20230925,132200,141884495,2705,2705,2705,2705,0
|
|
20230925,132100,141884495,2705,2705,2705,2705,0
|
|
20230925,132000,141884495,2705,2700,2705,2700,408
|
|
20230925,131900,140782860,2705,2705,2705,2705,1
|
|
20230925,131800,140780155,2705,2705,2705,2705,5
|
|
20230925,131700,140766630,2705,2705,2705,2705,2
|
|
20230925,131600,140761220,2720,2720,2720,2720,0
|
|
20230925,131500,140761220,2720,2720,2720,2720,0
|
|
20230925,131400,140761220,2720,2720,2720,2720,1
|
|
20230925,131300,140758500,2700,2720,2720,2700,211
|
|
20230925,131200,140187965,2720,2720,2720,2720,15
|
|
20230925,131100,140147165,2720,2720,2720,2720,0
|
|
20230925,131000,140147165,2720,2720,2720,2720,0
|
|
20230925,130900,140147165,2720,2720,2720,2720,0
|
|
20230925,130800,140147165,2720,2720,2720,2720,1
|
|
20230925,130700,140144445,2720,2720,2720,2720,1
|
|
20230925,130600,140141725,2720,2720,2720,2720,0
|
|
20230925,130500,140141725,2720,2720,2720,2720,0
|
|
20230925,130400,140141725,2720,2720,2720,2720,0
|
|
20230925,130300,140141725,2720,2720,2720,2720,1
|
|
20230925,130200,140139005,2720,2720,2720,2720,0
|
|
20230925,130100,140139005,2720,2720,2720,2720,0
|
|
20230925,130000,140139005,2720,2720,2720,2720,110
|
|
20230925,125900,139839805,2720,2720,2720,2720,0
|
|
20230925,125800,139839805,2720,2720,2720,2720,0
|
|
20230925,125700,139839805,2720,2715,2720,2715,150
|
|
20230925,125600,139432405,2715,2715,2715,2715,876
|
|
20230925,125500,137054065,2715,2715,2715,2715,0
|
|
20230925,125400,137054065,2715,2715,2715,2715,0
|
|
20230925,125300,137054065,2715,2715,2715,2715,0
|
|
20230925,125200,137054065,2715,2715,2715,2715,35
|
|
20230925,125100,136959040,2700,2700,2700,2700,0
|
|
20230925,125000,136959040,2700,2710,2710,2700,7800
|
|
20230925,124900,115888645,2715,2715,2715,2715,1002
|
|
20230925,124800,113168215,2715,2715,2715,2715,200
|
|
20230925,124700,112625215,2710,2710,2710,2710,0
|
|
20230925,124600,112625215,2710,2710,2710,2710,80
|
|
20230925,124500,112408415,2715,2715,2715,2715,2
|
|
20230925,124400,112402985,2710,2710,2710,2710,11
|
|
20230925,124300,112373175,2715,2715,2715,2715,0
|
|
20230925,124200,112373175,2715,2715,2715,2715,0
|
|
20230925,124100,112373175,2715,2710,2715,2710,2
|
|
20230925,124000,112367750,2710,2710,2710,2710,0
|
|
20230925,123900,112367750,2710,2710,2710,2710,0
|
|
20230925,123800,112367750,2710,2710,2710,2710,370
|
|
20230925,123700,111365050,2710,2710,2710,2710,6
|
|
20230925,123600,111348790,2710,2710,2710,2710,0
|
|
20230925,123500,111348790,2710,2710,2710,2710,0
|
|
20230925,123400,111348790,2710,2710,2710,2710,0
|
|
20230925,123300,111348790,2710,2710,2710,2710,0
|
|
20230925,123200,111348790,2710,2710,2710,2710,0
|
|
20230925,123100,111348790,2710,2710,2710,2710,0
|
|
20230925,123000,111348790,2710,2710,2710,2710,0
|
|
20230925,122900,111348790,2710,2710,2710,2710,58
|
|
20230925,122800,111191610,2710,2710,2710,2710,53
|
|
20230925,122700,111047980,2710,2710,2710,2710,15
|
|
20230925,122600,111007330,2710,2710,2710,2710,21
|
|
20230925,122500,110950420,2710,2710,2710,2710,0
|
|
20230925,122400,110950420,2710,2710,2710,2710,0
|
|
20230925,122300,110950420,2710,2710,2710,2710,0
|
|
20230925,122200,110950420,2710,2710,2710,2700,145
|
|
20230925,122100,110558860,2700,2700,2700,2700,4
|
|
20230925,122000,110548060,2690,2690,2690,2690,0
|
|
20230925,121900,110548060,2690,2690,2690,2690,0
|
|
20230925,121800,110548060,2690,2705,2705,2690,5087
|
|
20230925,121700,96835460,2710,2710,2710,2710,0
|
|
20230925,121600,96835460,2710,2710,2710,2710,0
|
|
20230925,121500,96835460,2710,2710,2710,2710,0
|
|
20230925,121400,96835460,2710,2710,2710,2710,0
|
|
20230925,121300,96835460,2710,2710,2710,2710,2
|
|
20230925,121200,96830040,2710,2705,2710,2705,42
|
|
20230925,121100,96716230,2710,2705,2710,2705,3
|
|
20230925,121000,96708110,2710,2710,2710,2710,0
|
|
20230925,120900,96708110,2710,2710,2710,2710,5
|
|
20230925,120800,96694560,2710,2710,2710,2710,61
|
|
20230925,120700,96529250,2710,2710,2710,2710,5
|
|
20230925,120600,96515700,2715,2715,2715,2715,0
|
|
20230925,120500,96515700,2715,2715,2715,2715,0
|
|
20230925,120400,96515700,2715,2715,2715,2715,0
|
|
20230925,120300,96515700,2715,2715,2715,2715,0
|
|
20230925,120200,96515700,2715,2715,2715,2715,30
|
|
20230925,120100,96434250,2715,2715,2715,2715,0
|
|
20230925,120000,96434250,2715,2715,2715,2715,0
|
|
20230925,115900,96434250,2715,2715,2715,2715,1
|
|
20230925,115800,96431535,2715,2715,2715,2715,0
|
|
20230925,115700,96431535,2715,2715,2715,2715,22
|
|
20230925,115600,96371805,2710,2710,2710,2710,3
|
|
20230925,115500,96363675,2700,2700,2700,2700,0
|
|
20230925,115400,96363675,2700,2700,2700,2700,0
|
|
20230925,115300,96363675,2700,2700,2700,2700,0
|
|
20230925,115200,96363675,2700,2705,2705,2700,500
|
|
20230925,115100,95013555,2715,2715,2715,2715,0
|
|
20230925,115000,95013555,2715,2715,2715,2715,0
|
|
20230925,114900,95013555,2715,2715,2715,2715,0
|
|
20230925,114800,95013555,2715,2715,2715,2715,0
|
|
20230925,114700,95013555,2715,2715,2715,2715,0
|
|
20230925,114600,95013555,2715,2715,2715,2715,0
|
|
20230925,114500,95013555,2715,2715,2715,2715,0
|
|
20230925,114400,95013555,2715,2715,2715,2715,0
|
|
20230925,114300,95013555,2715,2715,2715,2715,0
|
|
20230925,114200,95013555,2715,2715,2715,2715,0
|
|
20230925,114100,95013555,2715,2715,2715,2715,0
|
|
20230925,114000,95013555,2715,2715,2715,2715,0
|
|
20230925,113900,95013555,2715,2715,2715,2715,50
|
|
20230925,113800,94877805,2715,2710,2715,2710,107
|
|
20230925,113700,94587550,2710,2710,2710,2710,0
|
|
20230925,113600,94587550,2710,2710,2710,2710,0
|
|
20230925,113500,94587550,2710,2710,2710,2710,0
|
|
20230925,113400,94587550,2710,2710,2710,2710,0
|
|
20230925,113300,94587550,2710,2710,2710,2710,100
|
|
20230925,113200,94316550,2715,2715,2715,2715,0
|
|
20230925,113100,94316550,2715,2715,2715,2715,0
|
|
20230925,113000,94316550,2715,2700,2715,2700,2
|
|
20230925,112900,94311135,2700,2700,2700,2700,508
|
|
20230925,112800,92939535,2715,2715,2715,2715,0
|
|
20230925,112700,92939535,2715,2715,2715,2715,0
|
|
20230925,112600,92939535,2715,2715,2715,2715,0
|
|
20230925,112500,92939535,2715,2715,2715,2715,0
|
|
20230925,112400,92939535,2715,2700,2715,2700,502
|
|
20230925,112300,91584120,2710,2710,2710,2710,1
|
|
20230925,112200,91581410,2705,2700,2705,2700,103
|
|
20230925,112100,91303300,2705,2705,2705,2705,0
|
|
20230925,112000,91303300,2705,2705,2705,2705,0
|
|
20230925,111900,91303300,2705,2705,2705,2705,0
|
|
20230925,111800,91303300,2705,2705,2705,2700,59
|
|
20230925,111700,91143710,2700,2700,2700,2700,3250
|
|
20230925,111600,82368710,2705,2705,2705,2705,0
|
|
20230925,111500,82368710,2705,2720,2720,2700,3792
|
|
20230925,111400,72111600,2730,2730,2730,2730,0
|
|
20230925,111300,72111600,2730,2730,2730,2730,0
|
|
20230925,111200,72111600,2730,2730,2730,2730,0
|
|
20230925,111100,72111600,2730,2730,2730,2730,0
|
|
20230925,111000,72111600,2730,2730,2730,2730,105
|
|
20230925,110900,71824950,2730,2730,2730,2730,110
|
|
20230925,110800,71524650,2730,2730,2730,2730,0
|
|
20230925,110700,71524650,2730,2730,2730,2730,4
|
|
20230925,110600,71513730,2720,2720,2720,2720,0
|
|
20230925,110500,71513730,2720,2720,2720,2720,0
|
|
20230925,110400,71513730,2720,2720,2720,2720,2
|
|
20230925,110300,71508290,2725,2730,2730,2725,24
|
|
20230925,110200,71442775,2730,2720,2730,2720,272
|
|
20230925,110100,70700225,2720,2720,2720,2720,3
|
|
20230925,110000,70692065,2725,2725,2725,2725,0
|
|
20230925,105900,70692065,2725,2725,2725,2725,0
|
|
20230925,105800,70692065,2725,2725,2725,2725,184
|
|
20230925,105700,70190665,2725,2725,2725,2725,1
|
|
20230925,105600,70187940,2725,2725,2725,2725,0
|
|
20230925,105500,70187940,2725,2715,2725,2715,196
|
|
20230925,105400,69653850,2715,2725,2725,2715,377
|
|
20230925,105300,68628555,2730,2730,2730,2730,2
|
|
20230925,105200,68623095,2730,2730,2730,2730,0
|
|
20230925,105100,68623095,2730,2730,2730,2730,0
|
|
20230925,105000,68623095,2730,2730,2730,2730,0
|
|
20230925,104900,68623095,2730,2725,2730,2725,2
|
|
20230925,104800,68617640,2725,2725,2725,2725,0
|
|
20230925,104700,68617640,2725,2725,2725,2725,40
|
|
20230925,104600,68508640,2730,2730,2730,2730,1
|
|
20230925,104500,68505910,2730,2730,2730,2730,4
|
|
20230925,104400,68494990,2730,2730,2730,2730,0
|
|
20230925,104300,68494990,2730,2730,2730,2730,5
|
|
20230925,104200,68481340,2730,2730,2730,2730,0
|
|
20230925,104100,68481340,2730,2730,2730,2730,3
|
|
20230925,104000,68473150,2730,2730,2730,2730,1
|
|
20230925,103900,68470420,2730,2730,2730,2730,0
|
|
20230925,103800,68470420,2730,2730,2730,2730,6
|
|
20230925,103700,68454040,2730,2730,2730,2730,0
|
|
20230925,103600,68454040,2730,2730,2730,2730,10
|
|
20230925,103500,68426740,2730,2730,2730,2730,95
|
|
20230925,103400,68167390,2730,2730,2730,2730,10
|
|
20230925,103300,68140090,2735,2735,2735,2735,0
|
|
20230925,103200,68140090,2735,2735,2735,2735,127
|
|
20230925,103100,67792745,2735,2735,2735,2735,9
|
|
20230925,103000,67768130,2735,2735,2735,2735,182
|
|
20230925,102900,67270360,2735,2735,2735,2735,753
|
|
20230925,102800,65210905,2730,2735,2735,2730,323
|
|
20230925,102700,64327515,2735,2735,2735,2735,0
|
|
20230925,102600,64327515,2735,2735,2735,2735,0
|
|
20230925,102500,64327515,2735,2735,2735,2735,0
|
|
20230925,102400,64327515,2735,2735,2735,2735,0
|
|
20230925,102300,64327515,2735,2730,2735,2725,2065
|
|
20230925,102200,58691200,2730,2730,2730,2730,0
|
|
20230925,102100,58691200,2730,2730,2730,2730,11
|
|
20230925,102000,58661170,2740,2740,2740,2740,5
|
|
20230925,101900,58647470,2730,2730,2730,2730,0
|
|
20230925,101800,58647470,2730,2730,2730,2730,0
|
|
20230925,101700,58647470,2730,2740,2740,2730,75
|
|
20230925,101600,58442520,2725,2725,2725,2725,253
|
|
20230925,101500,57753095,2730,2730,2730,2730,11
|
|
20230925,101400,57723065,2725,2725,2725,2725,0
|
|
20230925,101300,57723065,2725,2725,2725,2725,110
|
|
20230925,101200,57423315,2730,2730,2730,2730,0
|
|
20230925,101100,57423315,2730,2730,2730,2730,41
|
|
20230925,101000,57311385,2740,2740,2740,2740,0
|
|
20230925,100900,57311385,2740,2740,2740,2740,0
|
|
20230925,100800,57311385,2740,2740,2740,2740,0
|
|
20230925,100700,57311385,2740,2730,2740,2730,2
|
|
20230925,100600,57305915,2735,2735,2735,2735,0
|
|
20230925,100500,57305915,2735,2735,2735,2735,0
|
|
20230925,100400,57305915,2735,2735,2735,2735,6
|
|
20230925,100300,57289505,2745,2745,2745,2745,1
|
|
20230925,100200,57286760,2750,2750,2750,2750,0
|
|
20230925,100100,57286760,2750,2750,2750,2750,0
|
|
20230925,100000,57286760,2750,2750,2750,2750,0
|
|
20230925,095900,57286760,2750,2750,2750,2750,0
|
|
20230925,095800,57286760,2750,2745,2750,2745,110
|
|
20230925,095700,56984465,2740,2740,2740,2740,0
|
|
20230925,095600,56984465,2740,2740,2740,2740,0
|
|
20230925,095500,56984465,2740,2740,2740,2740,183
|
|
20230925,095400,56483045,2740,2730,2740,2730,2
|
|
20230925,095300,56477575,2730,2730,2730,2730,10
|
|
20230925,095200,56450275,2740,2740,2740,2740,0
|
|
20230925,095100,56450275,2740,2730,2740,2695,9172
|
|
20230925,095000,31642705,2740,2740,2740,2740,0
|
|
20230925,094900,31642705,2740,2740,2740,2740,1000
|
|
20230925,094800,28902705,2740,2740,2740,2740,0
|
|
20230925,094700,28902705,2740,2735,2740,2735,1000
|
|
20230925,094600,26165235,2735,2735,2735,2735,100
|
|
20230925,094500,25891735,2740,2740,2740,2740,0
|
|
20230925,094400,25891735,2740,2740,2740,2740,0
|
|
20230925,094300,25891735,2740,2740,2740,2740,0
|
|
20230925,094200,25891735,2740,2740,2740,2740,0
|
|
20230925,094100,25891735,2740,2740,2740,2740,0
|
|
20230925,094000,25891735,2740,2740,2740,2720,427
|
|
20230925,093900,24728135,2725,2740,2740,2725,363
|
|
20230925,093800,23738945,2730,2730,2730,2725,1261
|
|
20230925,093700,20302645,2740,2740,2740,2740,1000
|
|
20230925,093600,17562645,2745,2745,2745,2745,0
|
|
20230925,093500,17562645,2745,2735,2745,2725,1878
|
|
20230925,093400,12440825,2745,2745,2755,2745,1001
|
|
20230925,093300,9693070,2745,2745,2745,2740,176
|
|
20230925,093200,9210410,2745,2755,2755,2745,33
|
|
20230925,093100,9119805,2755,2755,2755,2755,1
|
|
20230925,093000,9117050,2750,2750,2750,2750,0
|
|
20230925,092900,9117050,2750,2750,2750,2750,80
|
|
20230925,092800,8897050,2750,2745,2750,2745,42
|
|
20230925,092700,8781555,2745,2745,2745,2745,0
|
|
20230925,092600,8781555,2745,2745,2745,2745,0
|
|
20230925,092500,8781555,2745,2750,2750,2745,24
|
|
20230925,092400,8715575,2750,2750,2750,2750,1
|
|
20230925,092300,8712825,2750,2745,2750,2745,260
|
|
20230925,092200,7998120,2745,2745,2745,2745,46
|
|
20230925,092100,7871850,2745,2745,2745,2745,2
|
|
20230925,092000,7866360,2745,2745,2745,2745,199
|
|
20230925,091900,7320105,2745,2740,2745,2740,2
|
|
20230925,091800,7314620,2745,2745,2745,2745,0
|
|
20230925,091700,7314620,2745,2745,2745,2745,0
|
|
20230925,091600,7314620,2745,2745,2745,2745,0
|
|
20230925,091500,7314620,2745,2745,2745,2745,0
|
|
20230925,091400,7314620,2745,2745,2745,2740,336
|
|
20230925,091300,6393960,2745,2745,2745,2745,0
|
|
20230925,091200,6393960,2745,2740,2745,2740,31
|
|
20230925,091100,6309015,2740,2740,2740,2740,130
|
|
20230925,091000,5952815,2740,2740,2740,2740,1
|
|
20230925,090900,5950075,2740,2740,2740,2740,0
|
|
20230925,090800,5950075,2740,2740,2740,2740,0
|
|
20230925,090700,5950075,2740,2740,2740,2740,1
|
|
20230925,090600,5947335,2740,2740,2740,2740,1
|
|
20230925,090500,5944595,2745,2740,2745,2735,151
|
|
20230925,090400,5531010,2745,2745,2745,2745,60
|
|
20230925,090300,5366310,2740,2730,2740,2730,410
|
|
20230925,090200,4244960,2710,2710,2710,2710,63
|
|
20230925,090100,4074230,2710,2710,2710,2710,100
|
|
20230925,090000,3803230,2705,2705,2705,2705,1406
|