641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,193800,181308385,2480,2480,2480,2480,1045
|
|
20230918,193700,181308385,2480,2480,2480,2480,0
|
|
20230918,193600,181308385,2480,2480,2480,2480,0
|
|
20230918,193500,181308385,2480,2480,2480,2480,0
|
|
20230918,193400,181308385,2480,2480,2480,2480,0
|
|
20230918,193300,181308385,2480,2480,2480,2480,0
|
|
20230918,193200,181308385,2480,2480,2480,2480,0
|
|
20230918,193100,181308385,2480,2480,2480,2480,0
|
|
20230918,193000,181308385,2480,2480,2480,2480,0
|
|
20230918,192900,181308385,2480,2480,2480,2480,0
|
|
20230918,192800,181308385,2480,2480,2480,2480,0
|
|
20230918,192700,181308385,2480,2480,2480,2480,0
|
|
20230918,192600,181308385,2480,2480,2480,2480,0
|
|
20230918,192500,181308385,2480,2480,2480,2480,0
|
|
20230918,192400,181308385,2480,2480,2480,2480,0
|
|
20230918,192300,181308385,2480,2480,2480,2480,0
|
|
20230918,192200,181308385,2480,2480,2480,2480,0
|
|
20230918,192100,181308385,2480,2480,2480,2480,0
|
|
20230918,192000,181308385,2480,2480,2480,2480,0
|
|
20230918,191900,181308385,2480,2480,2480,2480,0
|
|
20230918,191800,181308385,2480,2480,2480,2480,0
|
|
20230918,191700,181308385,2480,2480,2480,2480,0
|
|
20230918,191600,181308385,2480,2480,2480,2480,0
|
|
20230918,191500,181308385,2480,2480,2480,2480,0
|
|
20230918,191400,181308385,2480,2480,2480,2480,0
|
|
20230918,191300,181308385,2480,2480,2480,2480,0
|
|
20230918,191200,181308385,2480,2480,2480,2480,0
|
|
20230918,191100,181308385,2480,2480,2480,2480,0
|
|
20230918,191000,181308385,2480,2480,2480,2480,0
|
|
20230918,190900,181308385,2480,2480,2480,2480,0
|
|
20230918,190800,181308385,2480,2480,2480,2480,1045
|
|
20230918,190700,181308385,2480,2480,2480,2480,0
|
|
20230918,190600,181308385,2480,2480,2480,2480,0
|
|
20230918,190500,181308385,2480,2480,2480,2480,0
|
|
20230918,190400,181308385,2480,2480,2480,2480,0
|
|
20230918,190300,181308385,2480,2480,2480,2480,0
|
|
20230918,190200,181308385,2480,2480,2480,2480,0
|
|
20230918,190100,181308385,2480,2480,2480,2480,0
|
|
20230918,190000,181308385,2480,2480,2480,2480,0
|
|
20230918,185900,181308385,2480,2480,2480,2480,0
|
|
20230918,185800,181308385,2480,2480,2480,2480,0
|
|
20230918,185700,181308385,2480,2480,2480,2480,0
|
|
20230918,185600,181308385,2480,2480,2480,2480,0
|
|
20230918,185500,181308385,2480,2480,2480,2480,0
|
|
20230918,185400,181308385,2480,2480,2480,2480,0
|
|
20230918,185300,181308385,2480,2480,2480,2480,0
|
|
20230918,185200,181308385,2480,2480,2480,2480,0
|
|
20230918,185100,181308385,2480,2480,2480,2480,0
|
|
20230918,185000,181308385,2480,2480,2480,2480,0
|
|
20230918,184900,181308385,2480,2480,2480,2480,0
|
|
20230918,184800,181308385,2480,2480,2480,2480,0
|
|
20230918,184700,181308385,2480,2480,2480,2480,0
|
|
20230918,184600,181308385,2480,2480,2480,2480,0
|
|
20230918,184500,181308385,2480,2480,2480,2480,0
|
|
20230918,184400,181308385,2480,2480,2480,2480,0
|
|
20230918,184300,181308385,2480,2480,2480,2480,0
|
|
20230918,184200,181308385,2480,2480,2480,2480,0
|
|
20230918,184100,181308385,2480,2480,2480,2480,0
|
|
20230918,184000,181308385,2480,2480,2480,2480,0
|
|
20230918,183900,181308385,2480,2480,2480,2480,0
|
|
20230918,183800,181308385,2480,2480,2480,2480,1045
|
|
20230918,183700,181308385,2480,2480,2480,2480,0
|
|
20230918,183600,181308385,2480,2480,2480,2480,0
|
|
20230918,183500,181308385,2480,2480,2480,2480,0
|
|
20230918,183400,181308385,2480,2480,2480,2480,0
|
|
20230918,183300,181308385,2480,2480,2480,2480,0
|
|
20230918,183200,181308385,2480,2480,2480,2480,0
|
|
20230918,183100,181308385,2480,2480,2480,2480,0
|
|
20230918,183000,181308385,2480,2480,2480,2480,0
|
|
20230918,182900,181308385,2480,2480,2480,2480,0
|
|
20230918,182800,181308385,2480,2480,2480,2480,0
|
|
20230918,182700,181308385,2480,2480,2480,2480,0
|
|
20230918,182600,181308385,2480,2480,2480,2480,0
|
|
20230918,182500,181308385,2480,2480,2480,2480,0
|
|
20230918,182400,181308385,2480,2480,2480,2480,0
|
|
20230918,182300,181308385,2480,2480,2480,2480,0
|
|
20230918,182200,181308385,2480,2480,2480,2480,0
|
|
20230918,182100,181308385,2480,2480,2480,2480,0
|
|
20230918,182000,181308385,2480,2480,2480,2480,0
|
|
20230918,181900,181308385,2480,2480,2480,2480,0
|
|
20230918,181800,181308385,2480,2480,2480,2480,0
|
|
20230918,181700,181308385,2480,2480,2480,2480,0
|
|
20230918,181600,181308385,2480,2480,2480,2480,0
|
|
20230918,181500,181308385,2480,2480,2480,2480,0
|
|
20230918,181400,181308385,2480,2480,2480,2480,0
|
|
20230918,181300,181308385,2480,2480,2480,2480,0
|
|
20230918,181200,181308385,2480,2480,2480,2480,0
|
|
20230918,181100,181308385,2480,2480,2480,2480,0
|
|
20230918,181000,181308385,2480,2480,2480,2480,0
|
|
20230918,180900,181308385,2480,2480,2480,2480,0
|
|
20230918,180800,181308385,2480,2480,2480,2480,1045
|
|
20230918,180700,181308385,2480,2480,2480,2480,0
|
|
20230918,180600,181308385,2480,2480,2480,2480,0
|
|
20230918,180500,181308385,2480,2480,2480,2480,0
|
|
20230918,180400,181308385,2480,2480,2480,2480,0
|
|
20230918,180300,181308385,2480,2480,2480,2480,0
|
|
20230918,180200,181308385,2480,2480,2480,2480,0
|
|
20230918,180100,181308385,2480,2480,2480,2480,0
|
|
20230918,180000,181308385,2480,2480,2480,2480,0
|
|
20230918,175900,181308385,2480,2480,2480,2480,0
|
|
20230918,175800,181308385,2480,2480,2480,2480,0
|
|
20230918,175700,181308385,2480,2480,2480,2480,0
|
|
20230918,175600,181308385,2480,2480,2480,2480,0
|
|
20230918,175500,181308385,2480,2480,2480,2480,0
|
|
20230918,175400,181308385,2480,2480,2480,2480,0
|
|
20230918,175300,181308385,2480,2480,2480,2480,0
|
|
20230918,175200,181308385,2480,2480,2480,2480,0
|
|
20230918,175100,181308385,2480,2480,2480,2480,0
|
|
20230918,175000,181308385,2480,2480,2480,2480,0
|
|
20230918,174900,181308385,2480,2480,2480,2480,0
|
|
20230918,174800,181308385,2480,2480,2480,2480,0
|
|
20230918,174700,181308385,2480,2480,2480,2480,0
|
|
20230918,174600,181308385,2480,2480,2480,2480,0
|
|
20230918,174500,181308385,2480,2480,2480,2480,0
|
|
20230918,174400,181308385,2480,2480,2480,2480,0
|
|
20230918,174300,181308385,2480,2480,2480,2480,0
|
|
20230918,174200,181308385,2480,2480,2480,2480,0
|
|
20230918,174100,181308385,2480,2480,2480,2480,0
|
|
20230918,174000,181308385,2480,2480,2480,2480,0
|
|
20230918,173900,181308385,2480,2480,2480,2480,0
|
|
20230918,173800,181308385,2480,2480,2480,2480,1045
|
|
20230918,173700,181308385,2480,2480,2480,2480,0
|
|
20230918,173600,181308385,2480,2480,2480,2480,0
|
|
20230918,173500,181308385,2480,2480,2480,2480,0
|
|
20230918,173400,181308385,2480,2480,2480,2480,0
|
|
20230918,173300,181308385,2480,2480,2480,2480,0
|
|
20230918,173200,181308385,2480,2480,2480,2480,0
|
|
20230918,173100,181308385,2480,2480,2480,2480,0
|
|
20230918,173000,181308385,2480,2480,2480,2480,0
|
|
20230918,172900,181308385,2480,2480,2480,2480,0
|
|
20230918,172800,181308385,2480,2480,2480,2480,0
|
|
20230918,172700,181308385,2480,2480,2480,2480,0
|
|
20230918,172600,181308385,2480,2480,2480,2480,0
|
|
20230918,172500,181308385,2480,2480,2480,2480,0
|
|
20230918,172400,181308385,2480,2480,2480,2480,0
|
|
20230918,172300,181308385,2480,2480,2480,2480,0
|
|
20230918,172200,181308385,2480,2480,2480,2480,0
|
|
20230918,172100,181308385,2480,2480,2480,2480,0
|
|
20230918,172000,181308385,2480,2480,2480,2480,0
|
|
20230918,171900,181308385,2480,2480,2480,2480,0
|
|
20230918,171800,181308385,2480,2480,2480,2480,0
|
|
20230918,171700,181308385,2480,2480,2480,2480,0
|
|
20230918,171600,181308385,2480,2480,2480,2480,0
|
|
20230918,171500,181308385,2480,2480,2480,2480,0
|
|
20230918,171400,181308385,2480,2480,2480,2480,0
|
|
20230918,171300,181308385,2480,2480,2480,2480,0
|
|
20230918,171200,181308385,2480,2480,2480,2480,0
|
|
20230918,171100,181308385,2480,2480,2480,2480,0
|
|
20230918,171000,181308385,2480,2480,2480,2480,0
|
|
20230918,170900,181308385,2480,2480,2480,2480,0
|
|
20230918,170800,181308385,2480,2480,2480,2480,1045
|
|
20230918,170700,181308385,2480,2480,2480,2480,0
|
|
20230918,170600,181308385,2480,2480,2480,2480,0
|
|
20230918,170500,181308385,2480,2480,2480,2480,0
|
|
20230918,170400,181308385,2480,2480,2480,2480,0
|
|
20230918,170300,181308385,2480,2480,2480,2480,0
|
|
20230918,170200,181308385,2480,2480,2480,2480,0
|
|
20230918,170100,181308385,2480,2480,2480,2480,0
|
|
20230918,170000,181308385,2480,2480,2480,2480,0
|
|
20230918,165900,181308385,2480,2480,2480,2480,0
|
|
20230918,165800,181308385,2480,2480,2480,2480,0
|
|
20230918,165700,181308385,2480,2480,2480,2480,0
|
|
20230918,165600,181308385,2480,2480,2480,2480,0
|
|
20230918,165500,181308385,2480,2480,2480,2480,0
|
|
20230918,165400,181308385,2480,2480,2480,2480,0
|
|
20230918,165300,181308385,2480,2480,2480,2480,0
|
|
20230918,165200,181308385,2480,2480,2480,2480,0
|
|
20230918,165100,181308385,2480,2480,2480,2480,0
|
|
20230918,165000,181308385,2480,2480,2480,2480,0
|
|
20230918,164900,181308385,2480,2480,2480,2480,0
|
|
20230918,164800,181308385,2480,2480,2480,2480,0
|
|
20230918,164700,181308385,2480,2480,2480,2480,0
|
|
20230918,164600,181308385,2480,2480,2480,2480,0
|
|
20230918,164500,181308385,2480,2480,2480,2480,0
|
|
20230918,164400,181308385,2480,2480,2480,2480,0
|
|
20230918,164300,181308385,2480,2480,2480,2480,0
|
|
20230918,164200,181308385,2480,2480,2480,2480,0
|
|
20230918,164100,181308385,2480,2480,2480,2480,0
|
|
20230918,164000,181308385,2480,2480,2480,2480,0
|
|
20230918,163900,181308385,2480,2480,2480,2480,0
|
|
20230918,163800,181308385,2480,2480,2480,2480,1045
|
|
20230918,163700,181308385,2480,2480,2480,2480,0
|
|
20230918,163600,181308385,2480,2480,2480,2480,0
|
|
20230918,163500,181308385,2480,2480,2480,2480,0
|
|
20230918,163400,181308385,2480,2480,2480,2480,0
|
|
20230918,163300,181308385,2480,2480,2480,2480,0
|
|
20230918,163200,181308385,2480,2480,2480,2480,0
|
|
20230918,163100,181308385,2480,2480,2480,2480,0
|
|
20230918,163000,181308385,2480,2480,2480,2480,0
|
|
20230918,162900,181308385,2480,2480,2480,2480,0
|
|
20230918,162800,181308385,2480,2480,2480,2480,0
|
|
20230918,162700,181308385,2480,2480,2480,2480,0
|
|
20230918,162600,181308385,2480,2480,2480,2480,0
|
|
20230918,162500,181308385,2480,2480,2480,2480,0
|
|
20230918,162400,181308385,2480,2480,2480,2480,0
|
|
20230918,162300,181308385,2480,2480,2480,2480,0
|
|
20230918,162200,181308385,2480,2480,2480,2480,0
|
|
20230918,162100,181308385,2480,2480,2480,2480,0
|
|
20230918,162000,181308385,2480,2480,2480,2480,0
|
|
20230918,161900,181308385,2480,2480,2480,2480,0
|
|
20230918,161800,181308385,2480,2480,2480,2480,0
|
|
20230918,161700,181308385,2480,2480,2480,2480,0
|
|
20230918,161600,181308385,2480,2480,2480,2480,0
|
|
20230918,161500,181308385,2480,2480,2480,2480,0
|
|
20230918,161400,181308385,2480,2480,2480,2480,0
|
|
20230918,161300,181308385,2480,2480,2480,2480,0
|
|
20230918,161200,181308385,2480,2480,2480,2480,0
|
|
20230918,161100,181308385,2480,2480,2480,2480,0
|
|
20230918,161000,181308385,2480,2480,2480,2480,0
|
|
20230918,160900,181308385,2480,2480,2480,2480,0
|
|
20230918,160800,181308385,2480,2480,2480,2480,1045
|
|
20230918,160700,181308385,2480,2480,2480,2480,0
|
|
20230918,160600,181308385,2480,2480,2480,2480,0
|
|
20230918,160500,181308385,2480,2480,2480,2480,0
|
|
20230918,160400,181308385,2480,2480,2480,2480,0
|
|
20230918,160300,181308385,2480,2480,2480,2480,0
|
|
20230918,160200,181308385,2480,2480,2480,2480,0
|
|
20230918,160100,181308385,2480,2480,2480,2480,0
|
|
20230918,160000,181308385,2480,2480,2480,2480,0
|
|
20230918,155900,181308385,2480,2480,2480,2480,0
|
|
20230918,155800,181308385,2480,2480,2480,2480,0
|
|
20230918,155700,181308385,2480,2480,2480,2480,0
|
|
20230918,155600,181308385,2480,2480,2480,2480,0
|
|
20230918,155500,181308385,2480,2480,2480,2480,0
|
|
20230918,155400,181308385,2480,2480,2480,2480,0
|
|
20230918,155300,181308385,2480,2480,2480,2480,0
|
|
20230918,155200,181308385,2480,2480,2480,2480,0
|
|
20230918,155100,181308385,2480,2480,2480,2480,0
|
|
20230918,155000,181308385,2480,2480,2480,2480,0
|
|
20230918,154900,181308385,2480,2480,2480,2480,0
|
|
20230918,154800,181308385,2480,2480,2480,2480,0
|
|
20230918,154700,181308385,2480,2480,2480,2480,0
|
|
20230918,154600,181308385,2480,2480,2480,2480,0
|
|
20230918,154500,181308385,2480,2480,2480,2480,0
|
|
20230918,154400,181308385,2480,2480,2480,2480,0
|
|
20230918,154300,181308385,2480,2480,2480,2480,0
|
|
20230918,154200,181308385,2480,2480,2480,2480,0
|
|
20230918,154100,181308385,2480,2480,2480,2480,0
|
|
20230918,154000,181308385,2480,2480,2480,2480,0
|
|
20230918,153900,181308385,2480,2480,2480,2480,0
|
|
20230918,153800,181308385,2480,2480,2480,2480,1045
|
|
20230918,153700,181308385,2480,2480,2480,2480,0
|
|
20230918,153600,181308385,2480,2480,2480,2480,0
|
|
20230918,153500,181308385,2480,2480,2480,2480,0
|
|
20230918,153400,181308385,2480,2480,2480,2480,0
|
|
20230918,153300,181308385,2480,2480,2480,2480,0
|
|
20230918,153200,181308385,2480,2480,2480,2480,0
|
|
20230918,153100,181308385,2480,2480,2480,2480,0
|
|
20230918,153000,181308385,2480,2480,2480,2480,1045
|
|
20230918,152900,178716785,2460,2460,2460,2460,0
|
|
20230918,152800,178716785,2460,2460,2460,2460,0
|
|
20230918,152700,178716785,2460,2460,2460,2460,0
|
|
20230918,152600,178716785,2460,2460,2460,2460,0
|
|
20230918,152500,178716785,2460,2460,2460,2460,0
|
|
20230918,152400,178716785,2460,2460,2460,2460,0
|
|
20230918,152300,178716785,2460,2460,2460,2460,0
|
|
20230918,152200,178716785,2460,2460,2460,2460,0
|
|
20230918,152100,178716785,2460,2460,2460,2460,0
|
|
20230918,152000,178716785,2460,2460,2460,2460,0
|
|
20230918,151900,178716785,2460,2465,2465,2460,43
|
|
20230918,151800,178610995,2460,2465,2465,2460,9242
|
|
20230918,151700,155854705,2470,2470,2470,2470,0
|
|
20230918,151600,155854705,2470,2470,2470,2470,0
|
|
20230918,151500,155854705,2470,2470,2470,2470,9
|
|
20230918,151400,155832475,2470,2470,2470,2470,0
|
|
20230918,151300,155832475,2470,2470,2470,2470,0
|
|
20230918,151200,155832475,2470,2470,2470,2470,0
|
|
20230918,151100,155832475,2470,2470,2470,2470,0
|
|
20230918,151000,155832475,2470,2470,2470,2470,40
|
|
20230918,150900,155733675,2470,2470,2470,2470,0
|
|
20230918,150800,155733675,2470,2470,2470,2470,0
|
|
20230918,150700,155733675,2470,2470,2470,2470,182
|
|
20230918,150600,155284135,2470,2470,2470,2470,0
|
|
20230918,150500,155284135,2470,2470,2470,2470,0
|
|
20230918,150400,155284135,2470,2470,2470,2470,0
|
|
20230918,150300,155284135,2470,2470,2470,2470,0
|
|
20230918,150200,155284135,2470,2470,2470,2470,0
|
|
20230918,150100,155284135,2470,2470,2470,2470,0
|
|
20230918,150000,155284135,2470,2470,2470,2470,1000
|
|
20230918,145900,152814135,2470,2470,2470,2470,0
|
|
20230918,145800,152814135,2470,2470,2470,2470,1
|
|
20230918,145700,152811665,2475,2475,2475,2475,5
|
|
20230918,145600,152799290,2475,2475,2475,2475,0
|
|
20230918,145500,152799290,2475,2475,2475,2475,0
|
|
20230918,145400,152799290,2475,2475,2475,2475,0
|
|
20230918,145300,152799290,2475,2475,2475,2475,0
|
|
20230918,145200,152799290,2475,2475,2475,2475,0
|
|
20230918,145100,152799290,2475,2475,2475,2475,0
|
|
20230918,145000,152799290,2475,2475,2475,2475,0
|
|
20230918,144900,152799290,2475,2475,2475,2475,0
|
|
20230918,144800,152799290,2475,2475,2475,2475,0
|
|
20230918,144700,152799290,2475,2475,2475,2475,0
|
|
20230918,144600,152799290,2475,2475,2475,2475,0
|
|
20230918,144500,152799290,2475,2475,2475,2475,10
|
|
20230918,144400,152774540,2475,2475,2475,2475,0
|
|
20230918,144300,152774540,2475,2475,2475,2475,0
|
|
20230918,144200,152774540,2475,2475,2475,2475,1
|
|
20230918,144100,152772065,2475,2475,2475,2475,0
|
|
20230918,144000,152772065,2475,2475,2475,2475,69
|
|
20230918,143900,152601290,2475,2475,2475,2475,0
|
|
20230918,143800,152601290,2475,2475,2475,2475,0
|
|
20230918,143700,152601290,2475,2475,2475,2475,0
|
|
20230918,143600,152601290,2475,2475,2475,2475,0
|
|
20230918,143500,152601290,2475,2475,2475,2475,0
|
|
20230918,143400,152601290,2475,2475,2475,2475,0
|
|
20230918,143300,152601290,2475,2475,2475,2475,0
|
|
20230918,143200,152601290,2475,2475,2475,2475,324
|
|
20230918,143100,151799390,2475,2475,2475,2475,0
|
|
20230918,143000,151799390,2475,2475,2475,2475,2
|
|
20230918,142900,151794440,2470,2470,2470,2470,0
|
|
20230918,142800,151794440,2470,2470,2470,2470,0
|
|
20230918,142700,151794440,2470,2470,2470,2470,500
|
|
20230918,142600,150559440,2475,2475,2475,2475,0
|
|
20230918,142500,150559440,2475,2475,2475,2470,387
|
|
20230918,142400,149603220,2475,2475,2475,2475,0
|
|
20230918,142300,149603220,2475,2475,2475,2475,0
|
|
20230918,142200,149603220,2475,2475,2475,2475,40
|
|
20230918,142100,149504220,2480,2480,2480,2480,0
|
|
20230918,142000,149504220,2480,2480,2480,2480,200
|
|
20230918,141900,149008220,2480,2480,2480,2480,0
|
|
20230918,141800,149008220,2480,2480,2480,2480,0
|
|
20230918,141700,149008220,2480,2480,2480,2480,55
|
|
20230918,141600,148871820,2475,2480,2480,2475,11
|
|
20230918,141500,148844590,2480,2480,2480,2480,69
|
|
20230918,141400,148673470,2475,2475,2475,2475,0
|
|
20230918,141300,148673470,2475,2475,2475,2475,30
|
|
20230918,141200,148599220,2480,2480,2480,2480,0
|
|
20230918,141100,148599220,2480,2480,2480,2480,10
|
|
20230918,141000,148574420,2475,2475,2475,2475,10
|
|
20230918,140900,148549670,2475,2475,2475,2475,0
|
|
20230918,140800,148549670,2475,2475,2475,2475,0
|
|
20230918,140700,148549670,2475,2475,2475,2475,0
|
|
20230918,140600,148549670,2475,2475,2475,2475,100
|
|
20230918,140500,148302170,2475,2475,2475,2475,92
|
|
20230918,140400,148074470,2475,2475,2475,2475,0
|
|
20230918,140300,148074470,2475,2475,2475,2475,0
|
|
20230918,140200,148074470,2475,2475,2475,2475,0
|
|
20230918,140100,148074470,2475,2475,2475,2475,10
|
|
20230918,140000,148049720,2475,2475,2475,2475,43
|
|
20230918,135900,147943295,2475,2475,2475,2475,357
|
|
20230918,135800,147059720,2475,2475,2475,2475,0
|
|
20230918,135700,147059720,2475,2475,2475,2475,558
|
|
20230918,135600,145678670,2475,2475,2475,2475,0
|
|
20230918,135500,145678670,2475,2475,2475,2475,0
|
|
20230918,135400,145678670,2475,2475,2475,2475,11
|
|
20230918,135300,145651445,2475,2475,2475,2475,106
|
|
20230918,135200,145389095,2480,2480,2480,2480,0
|
|
20230918,135100,145389095,2480,2480,2480,2480,1000
|
|
20230918,135000,142909095,2480,2480,2480,2480,69
|
|
20230918,134900,142737975,2480,2480,2480,2480,0
|
|
20230918,134800,142737975,2480,2480,2480,2480,2
|
|
20230918,134700,142733015,2475,2475,2475,2475,0
|
|
20230918,134600,142733015,2475,2475,2475,2475,0
|
|
20230918,134500,142733015,2475,2475,2475,2475,0
|
|
20230918,134400,142733015,2475,2475,2475,2475,0
|
|
20230918,134300,142733015,2475,2475,2475,2475,0
|
|
20230918,134200,142733015,2475,2475,2475,2475,0
|
|
20230918,134100,142733015,2475,2475,2475,2475,0
|
|
20230918,134000,142733015,2475,2475,2475,2475,0
|
|
20230918,133900,142733015,2475,2475,2475,2475,0
|
|
20230918,133800,142733015,2475,2475,2475,2475,0
|
|
20230918,133700,142733015,2475,2475,2475,2475,0
|
|
20230918,133600,142733015,2475,2475,2475,2475,0
|
|
20230918,133500,142733015,2475,2475,2475,2475,0
|
|
20230918,133400,142733015,2475,2475,2475,2475,0
|
|
20230918,133300,142733015,2475,2475,2475,2475,0
|
|
20230918,133200,142733015,2475,2475,2475,2475,0
|
|
20230918,133100,142733015,2475,2475,2475,2475,2
|
|
20230918,133000,142728065,2480,2480,2480,2480,0
|
|
20230918,132900,142728065,2480,2480,2480,2480,0
|
|
20230918,132800,142728065,2480,2480,2480,2480,20
|
|
20230918,132700,142678465,2480,2480,2480,2480,0
|
|
20230918,132600,142678465,2480,2480,2480,2480,0
|
|
20230918,132500,142678465,2480,2480,2480,2480,69
|
|
20230918,132400,142507345,2480,2480,2480,2480,0
|
|
20230918,132300,142507345,2480,2480,2480,2480,1
|
|
20230918,132200,142504865,2470,2475,2475,2470,6650
|
|
20230918,132100,126067875,2480,2480,2480,2480,0
|
|
20230918,132000,126067875,2480,2480,2480,2480,0
|
|
20230918,131900,126067875,2480,2480,2480,2480,0
|
|
20230918,131800,126067875,2480,2480,2480,2480,0
|
|
20230918,131700,126067875,2480,2480,2480,2480,200
|
|
20230918,131600,125571875,2480,2480,2480,2480,0
|
|
20230918,131500,125571875,2480,2480,2480,2480,0
|
|
20230918,131400,125571875,2480,2480,2480,2480,0
|
|
20230918,131300,125571875,2480,2480,2480,2480,0
|
|
20230918,131200,125571875,2480,2480,2480,2480,0
|
|
20230918,131100,125571875,2480,2475,2480,2475,309
|
|
20230918,131000,124807095,2485,2485,2485,2485,0
|
|
20230918,130900,124807095,2485,2485,2485,2485,0
|
|
20230918,130800,124807095,2485,2485,2485,2485,0
|
|
20230918,130700,124807095,2485,2485,2485,2485,0
|
|
20230918,130600,124807095,2485,2485,2485,2485,0
|
|
20230918,130500,124807095,2485,2485,2485,2485,0
|
|
20230918,130400,124807095,2485,2485,2485,2485,0
|
|
20230918,130300,124807095,2485,2485,2485,2485,0
|
|
20230918,130200,124807095,2485,2485,2485,2485,0
|
|
20230918,130100,124807095,2485,2485,2485,2485,0
|
|
20230918,130000,124807095,2485,2485,2485,2485,69
|
|
20230918,125900,124635630,2485,2485,2485,2485,0
|
|
20230918,125800,124635630,2485,2485,2485,2485,500
|
|
20230918,125700,123393130,2485,2485,2485,2485,30
|
|
20230918,125600,123318580,2485,2485,2485,2485,0
|
|
20230918,125500,123318580,2485,2485,2485,2485,0
|
|
20230918,125400,123318580,2485,2485,2485,2485,0
|
|
20230918,125300,123318580,2485,2485,2485,2485,0
|
|
20230918,125200,123318580,2485,2485,2485,2485,0
|
|
20230918,125100,123318580,2485,2485,2485,2485,0
|
|
20230918,125000,123318580,2485,2485,2485,2485,0
|
|
20230918,124900,123318580,2485,2485,2485,2485,7
|
|
20230918,124800,123301185,2475,2475,2475,2475,0
|
|
20230918,124700,123301185,2475,2475,2475,2475,0
|
|
20230918,124600,123301185,2475,2475,2475,2475,618
|
|
20230918,124500,121771635,2480,2480,2480,2480,0
|
|
20230918,124400,121771635,2480,2480,2480,2480,0
|
|
20230918,124300,121771635,2480,2480,2480,2480,0
|
|
20230918,124200,121771635,2480,2480,2480,2480,0
|
|
20230918,124100,121771635,2480,2480,2480,2480,0
|
|
20230918,124000,121771635,2480,2480,2480,2480,0
|
|
20230918,123900,121771635,2480,2480,2480,2480,0
|
|
20230918,123800,121771635,2480,2480,2480,2480,0
|
|
20230918,123700,121771635,2480,2485,2485,2480,40
|
|
20230918,123600,121672260,2485,2485,2485,2485,0
|
|
20230918,123500,121672260,2485,2485,2485,2485,70
|
|
20230918,123400,121498310,2480,2480,2480,2480,0
|
|
20230918,123300,121498310,2480,2480,2480,2480,50
|
|
20230918,123200,121374310,2480,2480,2480,2480,0
|
|
20230918,123100,121374310,2480,2480,2480,2480,0
|
|
20230918,123000,121374310,2480,2480,2480,2480,50
|
|
20230918,122900,121250310,2480,2480,2480,2480,1010
|
|
20230918,122800,118745510,2480,2480,2480,2480,1009
|
|
20230918,122700,116243190,2480,2480,2480,2480,2
|
|
20230918,122600,116238230,2480,2480,2480,2480,0
|
|
20230918,122500,116238230,2480,2480,2480,2480,624
|
|
20230918,122400,114690710,2480,2480,2480,2480,0
|
|
20230918,122300,114690710,2480,2480,2480,2480,40
|
|
20230918,122200,114591510,2480,2480,2480,2480,0
|
|
20230918,122100,114591510,2480,2480,2480,2480,0
|
|
20230918,122000,114591510,2480,2480,2480,2480,0
|
|
20230918,121900,114591510,2480,2480,2480,2480,0
|
|
20230918,121800,114591510,2480,2480,2480,2480,0
|
|
20230918,121700,114591510,2480,2480,2480,2480,0
|
|
20230918,121600,114591510,2480,2480,2480,2480,0
|
|
20230918,121500,114591510,2480,2480,2480,2480,0
|
|
20230918,121400,114591510,2480,2480,2480,2480,491
|
|
20230918,121300,113373830,2480,2480,2480,2480,0
|
|
20230918,121200,113373830,2480,2480,2480,2480,0
|
|
20230918,121100,113373830,2480,2480,2480,2480,0
|
|
20230918,121000,113373830,2480,2480,2480,2480,0
|
|
20230918,120900,113373830,2480,2480,2480,2480,0
|
|
20230918,120800,113373830,2480,2480,2480,2480,0
|
|
20230918,120700,113373830,2480,2480,2480,2480,0
|
|
20230918,120600,113373830,2480,2480,2480,2480,0
|
|
20230918,120500,113373830,2480,2480,2480,2480,0
|
|
20230918,120400,113373830,2480,2480,2480,2480,0
|
|
20230918,120300,113373830,2480,2480,2480,2480,0
|
|
20230918,120200,113373830,2480,2480,2480,2480,0
|
|
20230918,120100,113373830,2480,2480,2480,2480,0
|
|
20230918,120000,113373830,2480,2480,2480,2480,0
|
|
20230918,115900,113373830,2480,2480,2480,2480,0
|
|
20230918,115800,113373830,2480,2480,2480,2480,8
|
|
20230918,115700,113353990,2480,2480,2480,2480,0
|
|
20230918,115600,113353990,2480,2480,2480,2480,0
|
|
20230918,115500,113353990,2480,2480,2480,2480,0
|
|
20230918,115400,113353990,2480,2480,2480,2480,0
|
|
20230918,115300,113353990,2480,2480,2480,2480,1173
|
|
20230918,115200,110444950,2480,2480,2480,2480,0
|
|
20230918,115100,110444950,2480,2480,2480,2480,0
|
|
20230918,115000,110444950,2480,2480,2480,2480,2993
|
|
20230918,114900,103022310,2480,2480,2480,2480,0
|
|
20230918,114800,103022310,2480,2480,2480,2480,0
|
|
20230918,114700,103022310,2480,2480,2480,2480,0
|
|
20230918,114600,103022310,2480,2480,2480,2480,0
|
|
20230918,114500,103022310,2480,2480,2480,2480,0
|
|
20230918,114400,103022310,2480,2480,2480,2480,0
|
|
20230918,114300,103022310,2480,2480,2480,2480,0
|
|
20230918,114200,103022310,2480,2480,2480,2480,0
|
|
20230918,114100,103022310,2480,2480,2480,2480,0
|
|
20230918,114000,103022310,2480,2480,2480,2480,0
|
|
20230918,113900,103022310,2480,2480,2480,2480,39
|
|
20230918,113800,102925590,2495,2495,2495,2495,0
|
|
20230918,113700,102925590,2495,2495,2495,2495,0
|
|
20230918,113600,102925590,2495,2495,2495,2495,0
|
|
20230918,113500,102925590,2495,2495,2495,2495,0
|
|
20230918,113400,102925590,2495,2495,2495,2495,0
|
|
20230918,113300,102925590,2495,2495,2495,2495,0
|
|
20230918,113200,102925590,2495,2495,2495,2495,0
|
|
20230918,113100,102925590,2495,2495,2495,2495,1
|
|
20230918,113000,102923095,2480,2480,2480,2480,0
|
|
20230918,112900,102923095,2480,2480,2480,2480,0
|
|
20230918,112800,102923095,2480,2480,2480,2480,11
|
|
20230918,112700,102895815,2495,2495,2495,2495,0
|
|
20230918,112600,102895815,2495,2495,2495,2495,0
|
|
20230918,112500,102895815,2495,2495,2495,2495,0
|
|
20230918,112400,102895815,2495,2495,2495,2495,0
|
|
20230918,112300,102895815,2495,2495,2495,2495,8
|
|
20230918,112200,102875855,2495,2495,2495,2495,500
|
|
20230918,112100,101628355,2495,2495,2495,2495,0
|
|
20230918,112000,101628355,2495,2495,2495,2495,0
|
|
20230918,111900,101628355,2495,2495,2495,2495,0
|
|
20230918,111800,101628355,2495,2495,2495,2495,0
|
|
20230918,111700,101628355,2495,2495,2495,2495,0
|
|
20230918,111600,101628355,2495,2495,2495,2495,0
|
|
20230918,111500,101628355,2495,2495,2495,2495,0
|
|
20230918,111400,101628355,2495,2495,2495,2495,4
|
|
20230918,111300,101618375,2480,2480,2480,2480,0
|
|
20230918,111200,101618375,2480,2480,2480,2480,0
|
|
20230918,111100,101618375,2480,2480,2480,2480,0
|
|
20230918,111000,101618375,2480,2480,2480,2480,0
|
|
20230918,110900,101618375,2480,2480,2480,2480,0
|
|
20230918,110800,101618375,2480,2480,2480,2480,4000
|
|
20230918,110700,91698375,2485,2485,2485,2485,0
|
|
20230918,110600,91698375,2485,2485,2485,2485,30
|
|
20230918,110500,91623825,2485,2485,2485,2485,0
|
|
20230918,110400,91623825,2485,2485,2485,2485,52
|
|
20230918,110300,91494605,2495,2495,2495,2495,0
|
|
20230918,110200,91494605,2495,2485,2495,2485,1301
|
|
20230918,110100,88260610,2495,2495,2495,2495,200
|
|
20230918,110000,87761610,2495,2495,2495,2495,0
|
|
20230918,105900,87761610,2495,2495,2495,2485,333
|
|
20230918,105800,86933275,2495,2495,2495,2495,0
|
|
20230918,105700,86933275,2495,2495,2495,2495,0
|
|
20230918,105600,86933275,2495,2495,2495,2495,0
|
|
20230918,105500,86933275,2495,2495,2495,2495,1
|
|
20230918,105400,86930780,2485,2485,2485,2485,0
|
|
20230918,105300,86930780,2485,2485,2485,2485,0
|
|
20230918,105200,86930780,2485,2485,2485,2485,0
|
|
20230918,105100,86930780,2485,2485,2485,2485,0
|
|
20230918,105000,86930780,2485,2485,2485,2485,500
|
|
20230918,104900,85688280,2495,2495,2495,2495,0
|
|
20230918,104800,85688280,2495,2495,2495,2495,0
|
|
20230918,104700,85688280,2495,2495,2495,2495,5
|
|
20230918,104600,85675805,2495,2495,2495,2495,0
|
|
20230918,104500,85675805,2495,2495,2495,2495,0
|
|
20230918,104400,85675805,2495,2495,2495,2495,0
|
|
20230918,104300,85675805,2495,2495,2495,2495,0
|
|
20230918,104200,85675805,2495,2495,2495,2495,0
|
|
20230918,104100,85675805,2495,2495,2495,2495,0
|
|
20230918,104000,85675805,2495,2495,2495,2495,0
|
|
20230918,103900,85675805,2495,2495,2495,2495,0
|
|
20230918,103800,85675805,2495,2495,2495,2495,0
|
|
20230918,103700,85675805,2495,2495,2495,2495,0
|
|
20230918,103600,85675805,2495,2495,2495,2495,0
|
|
20230918,103500,85675805,2495,2495,2495,2495,0
|
|
20230918,103400,85675805,2495,2495,2495,2495,0
|
|
20230918,103300,85675805,2495,2495,2495,2495,0
|
|
20230918,103200,85675805,2495,2495,2495,2495,5
|
|
20230918,103100,85663330,2500,2500,2500,2500,0
|
|
20230918,103000,85663330,2500,2500,2500,2500,0
|
|
20230918,102900,85663330,2500,2500,2500,2500,0
|
|
20230918,102800,85663330,2500,2500,2500,2500,0
|
|
20230918,102700,85663330,2500,2490,2500,2490,534
|
|
20230918,102600,84333660,2485,2485,2485,2485,560
|
|
20230918,102500,82942060,2485,2480,2485,2480,27
|
|
20230918,102400,82875095,2480,2475,2480,2465,1778
|
|
20230918,102300,78486710,2485,2485,2485,2485,1
|
|
20230918,102200,78484225,2485,2485,2485,2485,4
|
|
20230918,102100,78474285,2485,2485,2485,2485,500
|
|
20230918,102000,77231785,2490,2485,2490,2485,2
|
|
20230918,101900,77226810,2490,2490,2490,2485,580
|
|
20230918,101800,75782710,2490,2490,2490,2490,0
|
|
20230918,101700,75782710,2490,2490,2490,2490,0
|
|
20230918,101600,75782710,2490,2490,2490,2490,0
|
|
20230918,101500,75782710,2490,2490,2490,2485,63
|
|
20230918,101400,75625895,2490,2490,2490,2490,20
|
|
20230918,101300,75576095,2490,2490,2490,2490,5
|
|
20230918,101200,75563645,2480,2490,2490,2480,37
|
|
20230918,101100,75471865,2480,2480,2480,2480,5
|
|
20230918,101000,75459465,2490,2490,2490,2490,0
|
|
20230918,100900,75459465,2490,2490,2490,2490,0
|
|
20230918,100800,75459465,2490,2490,2490,2490,2
|
|
20230918,100700,75454485,2480,2480,2480,2480,32
|
|
20230918,100600,75375125,2480,2480,2480,2480,0
|
|
20230918,100500,75375125,2480,2480,2480,2480,0
|
|
20230918,100400,75375125,2480,2480,2480,2480,0
|
|
20230918,100300,75375125,2480,2480,2480,2480,0
|
|
20230918,100200,75375125,2480,2480,2480,2480,0
|
|
20230918,100100,75375125,2480,2480,2480,2480,3
|
|
20230918,100000,75367685,2470,2470,2470,2470,0
|
|
20230918,095900,75367685,2470,2470,2470,2470,367
|
|
20230918,095800,74461195,2470,2470,2470,2470,0
|
|
20230918,095700,74461195,2470,2470,2470,2470,700
|
|
20230918,095600,72732195,2470,2470,2470,2470,0
|
|
20230918,095500,72732195,2470,2470,2470,2470,0
|
|
20230918,095400,72732195,2470,2475,2480,2470,503
|
|
20230918,095300,71489760,2470,2475,2475,2470,1000
|
|
20230918,095200,69016080,2480,2480,2480,2480,267
|
|
20230918,095100,68353920,2485,2485,2485,2485,3618
|
|
20230918,095000,59363190,2490,2490,2490,2490,0
|
|
20230918,094900,59363190,2490,2490,2490,2490,742
|
|
20230918,094800,57515610,2490,2490,2490,2490,32
|
|
20230918,094700,57435930,2490,2490,2490,2490,0
|
|
20230918,094600,57435930,2490,2490,2490,2490,0
|
|
20230918,094500,57435930,2490,2490,2490,2490,0
|
|
20230918,094400,57435930,2490,2495,2495,2490,3224
|
|
20230918,094300,49407920,2490,2490,2490,2490,42
|
|
20230918,094200,49303340,2490,2490,2490,2490,232
|
|
20230918,094100,48725660,2490,2490,2490,2490,10
|
|
20230918,094000,48700760,2485,2485,2485,2485,1602
|
|
20230918,093900,44719790,2485,2485,2485,2485,120
|
|
20230918,093800,44421590,2485,2485,2485,2480,51
|
|
20230918,093700,44295055,2485,2485,2485,2485,0
|
|
20230918,093600,44295055,2485,2485,2485,2485,0
|
|
20230918,093500,44295055,2485,2485,2485,2485,7
|
|
20230918,093400,44277660,2485,2485,2485,2485,50
|
|
20230918,093300,44153410,2485,2485,2485,2485,42
|
|
20230918,093200,44049040,2485,2475,2485,2475,568
|
|
20230918,093100,42643220,2480,2490,2490,2480,2516
|
|
20230918,093000,36394490,2485,2490,2490,2485,1352
|
|
20230918,092900,33034555,2500,2500,2500,2500,3
|
|
20230918,092800,33027055,2485,2485,2485,2485,0
|
|
20230918,092700,33027055,2485,2485,2485,2485,0
|
|
20230918,092600,33027055,2485,2485,2485,2485,500
|
|
20230918,092500,31784555,2485,2510,2510,2485,3646
|
|
20230918,092400,22655835,2510,2510,2510,2510,146
|
|
20230918,092300,22289375,2520,2520,2520,2520,2
|
|
20230918,092200,22284335,2520,2520,2520,2520,0
|
|
20230918,092100,22284335,2520,2520,2520,2520,0
|
|
20230918,092000,22284335,2520,2510,2520,2510,626
|
|
20230918,091900,20713065,2520,2520,2520,2520,0
|
|
20230918,091800,20713065,2520,2520,2520,2520,0
|
|
20230918,091700,20713065,2520,2520,2520,2520,10
|
|
20230918,091600,20687865,2520,2515,2520,2515,10
|
|
20230918,091500,20662710,2515,2515,2515,2515,51
|
|
20230918,091400,20534445,2510,2510,2510,2505,1325
|
|
20230918,091300,17214905,2510,2510,2510,2510,2
|
|
20230918,091200,17209885,2515,2515,2515,2515,1
|
|
20230918,091100,17207370,2505,2505,2505,2505,0
|
|
20230918,091000,17207370,2505,2500,2505,2500,426
|
|
20230918,090900,16141870,2500,2540,2540,2500,2618
|
|
20230918,090800,9594640,2510,2515,2540,2510,903
|
|
20230918,090700,7324805,2530,2530,2530,2530,0
|
|
20230918,090600,7324805,2530,2530,2530,2530,474
|
|
20230918,090500,6125585,2545,2545,2545,2545,442
|
|
20230918,090400,5000695,2545,2545,2545,2545,40
|
|
20230918,090300,4898895,2545,2545,2545,2545,13
|
|
20230918,090200,4865810,2540,2540,2540,2540,82
|
|
20230918,090100,4657530,2555,2575,2575,2555,301
|
|
20230918,090000,3888455,2540,2545,2575,2540,1529
|