643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,194000,127254500,2290,2290,2290,2290,638
|
|
20230908,193900,127254500,2290,2290,2290,2290,0
|
|
20230908,193800,127254500,2290,2290,2290,2290,0
|
|
20230908,193700,127254500,2290,2290,2290,2290,0
|
|
20230908,193600,127254500,2290,2290,2290,2290,0
|
|
20230908,193500,127254500,2290,2290,2290,2290,0
|
|
20230908,193400,127254500,2290,2290,2290,2290,0
|
|
20230908,193300,127254500,2290,2290,2290,2290,0
|
|
20230908,193200,127254500,2290,2290,2290,2290,0
|
|
20230908,193100,127254500,2290,2290,2290,2290,0
|
|
20230908,193000,127254500,2290,2290,2290,2290,0
|
|
20230908,192900,127254500,2290,2290,2290,2290,0
|
|
20230908,192800,127254500,2290,2290,2290,2290,0
|
|
20230908,192700,127254500,2290,2290,2290,2290,0
|
|
20230908,192600,127254500,2290,2290,2290,2290,0
|
|
20230908,192500,127254500,2290,2290,2290,2290,0
|
|
20230908,192400,127254500,2290,2290,2290,2290,0
|
|
20230908,192300,127254500,2290,2290,2290,2290,0
|
|
20230908,192200,127254500,2290,2290,2290,2290,0
|
|
20230908,192100,127254500,2290,2290,2290,2290,0
|
|
20230908,192000,127254500,2290,2290,2290,2290,0
|
|
20230908,191900,127254500,2290,2290,2290,2290,0
|
|
20230908,191800,127254500,2290,2290,2290,2290,0
|
|
20230908,191700,127254500,2290,2290,2290,2290,0
|
|
20230908,191600,127254500,2290,2290,2290,2290,0
|
|
20230908,191500,127254500,2290,2290,2290,2290,0
|
|
20230908,191400,127254500,2290,2290,2290,2290,0
|
|
20230908,191300,127254500,2290,2290,2290,2290,0
|
|
20230908,191200,127254500,2290,2290,2290,2290,0
|
|
20230908,191100,127254500,2290,2290,2290,2290,0
|
|
20230908,191000,127254500,2290,2290,2290,2290,638
|
|
20230908,190900,127254500,2290,2290,2290,2290,0
|
|
20230908,190800,127254500,2290,2290,2290,2290,0
|
|
20230908,190700,127254500,2290,2290,2290,2290,0
|
|
20230908,190600,127254500,2290,2290,2290,2290,0
|
|
20230908,190500,127254500,2290,2290,2290,2290,0
|
|
20230908,190400,127254500,2290,2290,2290,2290,0
|
|
20230908,190300,127254500,2290,2290,2290,2290,0
|
|
20230908,190200,127254500,2290,2290,2290,2290,0
|
|
20230908,190100,127254500,2290,2290,2290,2290,0
|
|
20230908,190000,127254500,2290,2290,2290,2290,0
|
|
20230908,185900,127254500,2290,2290,2290,2290,0
|
|
20230908,185800,127254500,2290,2290,2290,2290,0
|
|
20230908,185700,127254500,2290,2290,2290,2290,0
|
|
20230908,185600,127254500,2290,2290,2290,2290,0
|
|
20230908,185500,127254500,2290,2290,2290,2290,0
|
|
20230908,185400,127254500,2290,2290,2290,2290,0
|
|
20230908,185300,127254500,2290,2290,2290,2290,0
|
|
20230908,185200,127254500,2290,2290,2290,2290,0
|
|
20230908,185100,127254500,2290,2290,2290,2290,0
|
|
20230908,185000,127254500,2290,2290,2290,2290,0
|
|
20230908,184900,127254500,2290,2290,2290,2290,0
|
|
20230908,184800,127254500,2290,2290,2290,2290,0
|
|
20230908,184700,127254500,2290,2290,2290,2290,0
|
|
20230908,184600,127254500,2290,2290,2290,2290,0
|
|
20230908,184500,127254500,2290,2290,2290,2290,0
|
|
20230908,184400,127254500,2290,2290,2290,2290,0
|
|
20230908,184300,127254500,2290,2290,2290,2290,0
|
|
20230908,184200,127254500,2290,2290,2290,2290,0
|
|
20230908,184100,127254500,2290,2290,2290,2290,0
|
|
20230908,184000,127254500,2290,2290,2290,2290,638
|
|
20230908,183900,127254500,2290,2290,2290,2290,0
|
|
20230908,183800,127254500,2290,2290,2290,2290,0
|
|
20230908,183700,127254500,2290,2290,2290,2290,0
|
|
20230908,183600,127254500,2290,2290,2290,2290,0
|
|
20230908,183500,127254500,2290,2290,2290,2290,0
|
|
20230908,183400,127254500,2290,2290,2290,2290,0
|
|
20230908,183300,127254500,2290,2290,2290,2290,0
|
|
20230908,183200,127254500,2290,2290,2290,2290,0
|
|
20230908,183100,127254500,2290,2290,2290,2290,0
|
|
20230908,183000,127254500,2290,2290,2290,2290,0
|
|
20230908,182900,127254500,2290,2290,2290,2290,0
|
|
20230908,182800,127254500,2290,2290,2290,2290,0
|
|
20230908,182700,127254500,2290,2290,2290,2290,0
|
|
20230908,182600,127254500,2290,2290,2290,2290,0
|
|
20230908,182500,127254500,2290,2290,2290,2290,0
|
|
20230908,182400,127254500,2290,2290,2290,2290,0
|
|
20230908,182300,127254500,2290,2290,2290,2290,0
|
|
20230908,182200,127254500,2290,2290,2290,2290,0
|
|
20230908,182100,127254500,2290,2290,2290,2290,0
|
|
20230908,182000,127254500,2290,2290,2290,2290,0
|
|
20230908,181900,127254500,2290,2290,2290,2290,0
|
|
20230908,181800,127254500,2290,2290,2290,2290,0
|
|
20230908,181700,127254500,2290,2290,2290,2290,0
|
|
20230908,181600,127254500,2290,2290,2290,2290,0
|
|
20230908,181500,127254500,2290,2290,2290,2290,0
|
|
20230908,181400,127254500,2290,2290,2290,2290,0
|
|
20230908,181300,127254500,2290,2290,2290,2290,0
|
|
20230908,181200,127254500,2290,2290,2290,2290,0
|
|
20230908,181100,127254500,2290,2290,2290,2290,0
|
|
20230908,181000,127254500,2290,2290,2290,2290,638
|
|
20230908,180900,127254500,2290,2290,2290,2290,0
|
|
20230908,180800,127254500,2290,2290,2290,2290,0
|
|
20230908,180700,127254500,2290,2290,2290,2290,0
|
|
20230908,180600,127254500,2290,2290,2290,2290,0
|
|
20230908,180500,127254500,2290,2290,2290,2290,0
|
|
20230908,180400,127254500,2290,2290,2290,2290,0
|
|
20230908,180300,127254500,2290,2290,2290,2290,0
|
|
20230908,180200,127254500,2290,2290,2290,2290,0
|
|
20230908,180100,127254500,2290,2290,2290,2290,0
|
|
20230908,180000,127254500,2290,2290,2290,2290,0
|
|
20230908,175900,127254500,2290,2290,2290,2290,0
|
|
20230908,175800,127254500,2290,2290,2290,2290,0
|
|
20230908,175700,127254500,2290,2290,2290,2290,0
|
|
20230908,175600,127254500,2290,2290,2290,2290,0
|
|
20230908,175500,127254500,2290,2290,2290,2290,0
|
|
20230908,175400,127254500,2290,2290,2290,2290,0
|
|
20230908,175300,127254500,2290,2290,2290,2290,0
|
|
20230908,175200,127254500,2290,2290,2290,2290,0
|
|
20230908,175100,127254500,2290,2290,2290,2290,0
|
|
20230908,175000,127254500,2290,2290,2290,2290,0
|
|
20230908,174900,127254500,2290,2290,2290,2290,0
|
|
20230908,174800,127254500,2290,2290,2290,2290,0
|
|
20230908,174700,127254500,2290,2290,2290,2290,0
|
|
20230908,174600,127254500,2290,2290,2290,2290,0
|
|
20230908,174500,127254500,2290,2290,2290,2290,0
|
|
20230908,174400,127254500,2290,2290,2290,2290,0
|
|
20230908,174300,127254500,2290,2290,2290,2290,0
|
|
20230908,174200,127254500,2290,2290,2290,2290,0
|
|
20230908,174100,127254500,2290,2290,2290,2290,0
|
|
20230908,174000,127254500,2290,2290,2290,2290,638
|
|
20230908,173900,127254500,2290,2290,2290,2290,0
|
|
20230908,173800,127254500,2290,2290,2290,2290,0
|
|
20230908,173700,127254500,2290,2290,2290,2290,0
|
|
20230908,173600,127254500,2290,2290,2290,2290,0
|
|
20230908,173500,127254500,2290,2290,2290,2290,0
|
|
20230908,173400,127254500,2290,2290,2290,2290,0
|
|
20230908,173300,127254500,2290,2290,2290,2290,0
|
|
20230908,173200,127254500,2290,2290,2290,2290,0
|
|
20230908,173100,127254500,2290,2290,2290,2290,0
|
|
20230908,173000,127254500,2290,2290,2290,2290,0
|
|
20230908,172900,127254500,2290,2290,2290,2290,0
|
|
20230908,172800,127254500,2290,2290,2290,2290,0
|
|
20230908,172700,127254500,2290,2290,2290,2290,0
|
|
20230908,172600,127254500,2290,2290,2290,2290,0
|
|
20230908,172500,127254500,2290,2290,2290,2290,0
|
|
20230908,172400,127254500,2290,2290,2290,2290,0
|
|
20230908,172300,127254500,2290,2290,2290,2290,0
|
|
20230908,172200,127254500,2290,2290,2290,2290,0
|
|
20230908,172100,127254500,2290,2290,2290,2290,0
|
|
20230908,172000,127254500,2290,2290,2290,2290,0
|
|
20230908,171900,127254500,2290,2290,2290,2290,0
|
|
20230908,171800,127254500,2290,2290,2290,2290,0
|
|
20230908,171700,127254500,2290,2290,2290,2290,0
|
|
20230908,171600,127254500,2290,2290,2290,2290,0
|
|
20230908,171500,127254500,2290,2290,2290,2290,0
|
|
20230908,171400,127254500,2290,2290,2290,2290,0
|
|
20230908,171300,127254500,2290,2290,2290,2290,0
|
|
20230908,171200,127254500,2290,2290,2290,2290,0
|
|
20230908,171100,127254500,2290,2290,2290,2290,0
|
|
20230908,171000,127254500,2290,2290,2290,2290,638
|
|
20230908,170900,127254500,2290,2290,2290,2290,0
|
|
20230908,170800,127254500,2290,2290,2290,2290,0
|
|
20230908,170700,127254500,2290,2290,2290,2290,0
|
|
20230908,170600,127254500,2290,2290,2290,2290,0
|
|
20230908,170500,127254500,2290,2290,2290,2290,0
|
|
20230908,170400,127254500,2290,2290,2290,2290,0
|
|
20230908,170300,127254500,2290,2290,2290,2290,0
|
|
20230908,170200,127254500,2290,2290,2290,2290,0
|
|
20230908,170100,127254500,2290,2290,2290,2290,0
|
|
20230908,170000,127254500,2290,2290,2290,2290,0
|
|
20230908,165900,127254500,2290,2290,2290,2290,0
|
|
20230908,165800,127254500,2290,2290,2290,2290,0
|
|
20230908,165700,127254500,2290,2290,2290,2290,0
|
|
20230908,165600,127254500,2290,2290,2290,2290,0
|
|
20230908,165500,127254500,2290,2290,2290,2290,0
|
|
20230908,165400,127254500,2290,2290,2290,2290,0
|
|
20230908,165300,127254500,2290,2290,2290,2290,0
|
|
20230908,165200,127254500,2290,2290,2290,2290,0
|
|
20230908,165100,127254500,2290,2290,2290,2290,0
|
|
20230908,165000,127254500,2290,2290,2290,2290,0
|
|
20230908,164900,127254500,2290,2290,2290,2290,0
|
|
20230908,164800,127254500,2290,2290,2290,2290,0
|
|
20230908,164700,127254500,2290,2290,2290,2290,0
|
|
20230908,164600,127254500,2290,2290,2290,2290,0
|
|
20230908,164500,127254500,2290,2290,2290,2290,0
|
|
20230908,164400,127254500,2290,2290,2290,2290,0
|
|
20230908,164300,127254500,2290,2290,2290,2290,0
|
|
20230908,164200,127254500,2290,2290,2290,2290,0
|
|
20230908,164100,127254500,2290,2290,2290,2290,0
|
|
20230908,164000,127254500,2290,2290,2290,2290,638
|
|
20230908,163900,127254500,2290,2290,2290,2290,0
|
|
20230908,163800,127254500,2290,2290,2290,2290,0
|
|
20230908,163700,127254500,2290,2290,2290,2290,0
|
|
20230908,163600,127254500,2290,2290,2290,2290,0
|
|
20230908,163500,127254500,2290,2290,2290,2290,0
|
|
20230908,163400,127254500,2290,2290,2290,2290,0
|
|
20230908,163300,127254500,2290,2290,2290,2290,0
|
|
20230908,163200,127254500,2290,2290,2290,2290,0
|
|
20230908,163100,127254500,2290,2290,2290,2290,0
|
|
20230908,163000,127254500,2290,2290,2290,2290,0
|
|
20230908,162900,127254500,2290,2290,2290,2290,0
|
|
20230908,162800,127254500,2290,2290,2290,2290,0
|
|
20230908,162700,127254500,2290,2290,2290,2290,0
|
|
20230908,162600,127254500,2290,2290,2290,2290,0
|
|
20230908,162500,127254500,2290,2290,2290,2290,0
|
|
20230908,162400,127254500,2290,2290,2290,2290,0
|
|
20230908,162300,127254500,2290,2290,2290,2290,0
|
|
20230908,162200,127254500,2290,2290,2290,2290,0
|
|
20230908,162100,127254500,2290,2290,2290,2290,0
|
|
20230908,162000,127254500,2290,2290,2290,2290,0
|
|
20230908,161900,127254500,2290,2290,2290,2290,0
|
|
20230908,161800,127254500,2290,2290,2290,2290,0
|
|
20230908,161700,127254500,2290,2290,2290,2290,0
|
|
20230908,161600,127254500,2290,2290,2290,2290,0
|
|
20230908,161500,127254500,2290,2290,2290,2290,0
|
|
20230908,161400,127254500,2290,2290,2290,2290,0
|
|
20230908,161300,127254500,2290,2290,2290,2290,0
|
|
20230908,161200,127254500,2290,2290,2290,2290,0
|
|
20230908,161100,127254500,2290,2290,2290,2290,0
|
|
20230908,161000,127254500,2290,2290,2290,2290,638
|
|
20230908,160900,127254500,2290,2290,2290,2290,0
|
|
20230908,160800,127254500,2290,2290,2290,2290,0
|
|
20230908,160700,127254500,2290,2290,2290,2290,0
|
|
20230908,160600,127254500,2290,2290,2290,2290,0
|
|
20230908,160500,127254500,2290,2290,2290,2290,0
|
|
20230908,160400,127254500,2290,2290,2290,2290,0
|
|
20230908,160300,127254500,2290,2290,2290,2290,0
|
|
20230908,160200,127254500,2290,2290,2290,2290,0
|
|
20230908,160100,127254500,2290,2290,2290,2290,0
|
|
20230908,160000,127254500,2290,2290,2290,2290,0
|
|
20230908,155900,127254500,2290,2290,2290,2290,0
|
|
20230908,155800,127254500,2290,2290,2290,2290,0
|
|
20230908,155700,127254500,2290,2290,2290,2290,0
|
|
20230908,155600,127254500,2290,2290,2290,2290,0
|
|
20230908,155500,127254500,2290,2290,2290,2290,0
|
|
20230908,155400,127254500,2290,2290,2290,2290,0
|
|
20230908,155300,127254500,2290,2290,2290,2290,0
|
|
20230908,155200,127254500,2290,2290,2290,2290,0
|
|
20230908,155100,127254500,2290,2290,2290,2290,0
|
|
20230908,155000,127254500,2290,2290,2290,2290,0
|
|
20230908,154900,127254500,2290,2290,2290,2290,0
|
|
20230908,154800,127254500,2290,2290,2290,2290,0
|
|
20230908,154700,127254500,2290,2290,2290,2290,0
|
|
20230908,154600,127254500,2290,2290,2290,2290,0
|
|
20230908,154500,127254500,2290,2290,2290,2290,0
|
|
20230908,154400,127254500,2290,2290,2290,2290,0
|
|
20230908,154300,127254500,2290,2290,2290,2290,0
|
|
20230908,154200,127254500,2290,2290,2290,2290,0
|
|
20230908,154100,127254500,2290,2290,2290,2290,0
|
|
20230908,154000,127254500,2290,2290,2290,2290,638
|
|
20230908,153900,127254500,2290,2290,2290,2290,0
|
|
20230908,153800,127254500,2290,2290,2290,2290,0
|
|
20230908,153700,127254500,2290,2290,2290,2290,0
|
|
20230908,153600,127254500,2290,2290,2290,2290,0
|
|
20230908,153500,127254500,2290,2290,2290,2290,0
|
|
20230908,153400,127254500,2290,2290,2290,2290,0
|
|
20230908,153300,127254500,2290,2290,2290,2290,0
|
|
20230908,153200,127254500,2290,2290,2290,2290,0
|
|
20230908,153100,127254500,2290,2290,2290,2290,0
|
|
20230908,153000,127254500,2290,2290,2290,2290,638
|
|
20230908,152900,125793480,2285,2285,2285,2285,0
|
|
20230908,152800,125793480,2285,2285,2285,2285,0
|
|
20230908,152700,125793480,2285,2285,2285,2285,0
|
|
20230908,152600,125793480,2285,2285,2285,2285,0
|
|
20230908,152500,125793480,2285,2285,2285,2285,0
|
|
20230908,152400,125793480,2285,2285,2285,2285,0
|
|
20230908,152300,125793480,2285,2285,2285,2285,0
|
|
20230908,152200,125793480,2285,2285,2285,2285,0
|
|
20230908,152100,125793480,2285,2285,2285,2285,0
|
|
20230908,152000,125793480,2285,2285,2285,2285,0
|
|
20230908,151900,125793480,2285,2290,2290,2285,703
|
|
20230908,151800,124187025,2290,2290,2290,2290,9
|
|
20230908,151700,124166415,2290,2285,2290,2285,25
|
|
20230908,151600,124109285,2295,2290,2295,2290,510
|
|
20230908,151500,122939780,2290,2290,2290,2290,2
|
|
20230908,151400,122935200,2285,2285,2285,2285,0
|
|
20230908,151300,122935200,2285,2285,2285,2285,424
|
|
20230908,151200,121966360,2285,2285,2285,2285,248
|
|
20230908,151100,121399680,2285,2285,2285,2285,101
|
|
20230908,151000,121168895,2290,2295,2295,2290,700
|
|
20230908,150900,119564500,2300,2300,2300,2300,0
|
|
20230908,150800,119564500,2300,2300,2300,2300,0
|
|
20230908,150700,119564500,2300,2300,2300,2300,0
|
|
20230908,150600,119564500,2300,2300,2300,2300,20
|
|
20230908,150500,119518500,2300,2300,2300,2300,0
|
|
20230908,150400,119518500,2300,2300,2300,2300,0
|
|
20230908,150300,119518500,2300,2300,2300,2300,25
|
|
20230908,150200,119461000,2300,2300,2300,2300,0
|
|
20230908,150100,119461000,2300,2300,2300,2300,185
|
|
20230908,150000,119035500,2295,2295,2295,2295,0
|
|
20230908,145900,119035500,2295,2295,2295,2295,3
|
|
20230908,145800,119028615,2295,2295,2295,2295,24
|
|
20230908,145700,118973535,2295,2295,2295,2295,25
|
|
20230908,145600,118916160,2295,2300,2300,2295,317
|
|
20230908,145500,118188595,2295,2300,2300,2295,36
|
|
20230908,145400,118105970,2300,2300,2300,2300,23
|
|
20230908,145300,118053070,2300,2300,2300,2300,39
|
|
20230908,145200,117963370,2300,2300,2300,2300,1473
|
|
20230908,145100,114575470,2300,2310,2310,2300,654
|
|
20230908,145000,113068035,2305,2305,2305,2305,0
|
|
20230908,144900,113068035,2305,2305,2305,2305,0
|
|
20230908,144800,113068035,2305,2305,2305,2305,490
|
|
20230908,144700,111938585,2305,2305,2305,2305,54
|
|
20230908,144600,111814115,2305,2305,2305,2305,1463
|
|
20230908,144500,108441900,2310,2310,2310,2310,100
|
|
20230908,144400,108210900,2305,2305,2305,2305,0
|
|
20230908,144300,108210900,2305,2305,2305,2305,0
|
|
20230908,144200,108210900,2305,2305,2305,2305,14
|
|
20230908,144100,108178630,2305,2305,2305,2305,19
|
|
20230908,144000,108134835,2305,2305,2305,2305,191
|
|
20230908,143900,107694580,2310,2310,2310,2310,0
|
|
20230908,143800,107694580,2310,2310,2310,2310,0
|
|
20230908,143700,107694580,2310,2310,2310,2310,115
|
|
20230908,143600,107428930,2315,2315,2315,2315,0
|
|
20230908,143500,107428930,2315,2300,2320,2300,551
|
|
20230908,143400,106156645,2295,2295,2295,2290,62
|
|
20230908,143300,106014365,2300,2305,2305,2295,648
|
|
20230908,143200,104523845,2310,2300,2310,2300,37
|
|
20230908,143100,104438535,2300,2300,2300,2300,35
|
|
20230908,143000,104358035,2300,2300,2300,2300,100
|
|
20230908,142900,104128035,2290,2290,2290,2290,0
|
|
20230908,142800,104128035,2290,2290,2290,2290,0
|
|
20230908,142700,104128035,2290,2290,2290,2290,0
|
|
20230908,142600,104128035,2290,2280,2290,2280,465
|
|
20230908,142500,103065960,2280,2280,2280,2280,0
|
|
20230908,142400,103065960,2280,2280,2285,2280,1457
|
|
20230908,142300,99738490,2280,2280,2280,2280,0
|
|
20230908,142200,99738490,2280,2280,2280,2280,0
|
|
20230908,142100,99738490,2280,2280,2280,2280,0
|
|
20230908,142000,99738490,2280,2280,2280,2280,0
|
|
20230908,141900,99738490,2280,2280,2280,2280,0
|
|
20230908,141800,99738490,2280,2280,2280,2280,0
|
|
20230908,141700,99738490,2280,2280,2280,2280,87
|
|
20230908,141600,99540130,2280,2280,2280,2280,45
|
|
20230908,141500,99437530,2275,2275,2275,2275,0
|
|
20230908,141400,99437530,2275,2275,2275,2275,2
|
|
20230908,141300,99432980,2270,2270,2270,2270,0
|
|
20230908,141200,99432980,2270,2270,2270,2270,0
|
|
20230908,141100,99432980,2270,2275,2280,2270,51
|
|
20230908,141000,99317150,2270,2270,2270,2270,0
|
|
20230908,140900,99317150,2270,2275,2275,2270,100
|
|
20230908,140800,99089950,2275,2275,2275,2275,0
|
|
20230908,140700,99089950,2275,2275,2275,2275,0
|
|
20230908,140600,99089950,2275,2280,2280,2275,400
|
|
20230908,140500,98178200,2280,2280,2280,2280,222
|
|
20230908,140400,97672040,2280,2280,2280,2280,0
|
|
20230908,140300,97672040,2280,2280,2280,2280,0
|
|
20230908,140200,97672040,2280,2280,2280,2280,0
|
|
20230908,140100,97672040,2280,2280,2280,2280,0
|
|
20230908,140000,97672040,2280,2280,2280,2280,0
|
|
20230908,135900,97672040,2280,2280,2280,2280,0
|
|
20230908,135800,97672040,2280,2280,2280,2280,0
|
|
20230908,135700,97672040,2280,2280,2280,2280,1
|
|
20230908,135600,97669760,2280,2280,2280,2280,0
|
|
20230908,135500,97669760,2280,2280,2280,2280,1
|
|
20230908,135400,97667480,2280,2280,2280,2280,0
|
|
20230908,135300,97667480,2280,2275,2280,2275,97
|
|
20230908,135200,97446730,2275,2275,2275,2275,0
|
|
20230908,135100,97446730,2275,2275,2275,2275,1
|
|
20230908,135000,97444455,2275,2275,2275,2275,6
|
|
20230908,134900,97430805,2275,2280,2280,2275,238
|
|
20230908,134800,96888835,2285,2285,2285,2285,0
|
|
20230908,134700,96888835,2285,2285,2285,2285,0
|
|
20230908,134600,96888835,2285,2285,2285,2285,0
|
|
20230908,134500,96888835,2285,2285,2285,2285,0
|
|
20230908,134400,96888835,2285,2285,2285,2285,0
|
|
20230908,134300,96888835,2285,2285,2285,2285,0
|
|
20230908,134200,96888835,2285,2285,2285,2285,0
|
|
20230908,134100,96888835,2285,2285,2285,2285,68
|
|
20230908,134000,96733455,2285,2285,2285,2285,0
|
|
20230908,133900,96733455,2285,2285,2285,2285,0
|
|
20230908,133800,96733455,2285,2285,2285,2285,0
|
|
20230908,133700,96733455,2285,2285,2285,2285,0
|
|
20230908,133600,96733455,2285,2285,2285,2285,0
|
|
20230908,133500,96733455,2285,2285,2285,2285,1
|
|
20230908,133400,96731170,2285,2280,2285,2280,73
|
|
20230908,133300,96564475,2280,2280,2280,2280,0
|
|
20230908,133200,96564475,2280,2280,2280,2280,0
|
|
20230908,133100,96564475,2280,2280,2280,2280,0
|
|
20230908,133000,96564475,2280,2280,2280,2280,22
|
|
20230908,132900,96514315,2275,2275,2275,2275,0
|
|
20230908,132800,96514315,2275,2275,2275,2275,41
|
|
20230908,132700,96421040,2280,2280,2280,2280,1
|
|
20230908,132600,96418760,2275,2275,2275,2275,0
|
|
20230908,132500,96418760,2275,2275,2275,2275,0
|
|
20230908,132400,96418760,2275,2275,2275,2275,0
|
|
20230908,132300,96418760,2275,2275,2275,2275,0
|
|
20230908,132200,96418760,2275,2275,2275,2275,0
|
|
20230908,132100,96418760,2275,2275,2275,2275,0
|
|
20230908,132000,96418760,2275,2275,2275,2275,0
|
|
20230908,131900,96418760,2275,2275,2275,2275,0
|
|
20230908,131800,96418760,2275,2275,2275,2275,0
|
|
20230908,131700,96418760,2275,2275,2275,2275,1
|
|
20230908,131600,96416485,2275,2275,2275,2275,0
|
|
20230908,131500,96416485,2275,2275,2275,2275,5
|
|
20230908,131400,96405110,2270,2270,2270,2270,0
|
|
20230908,131300,96405110,2270,2270,2270,2270,0
|
|
20230908,131200,96405110,2270,2270,2270,2270,1
|
|
20230908,131100,96402840,2270,2270,2270,2270,0
|
|
20230908,131000,96402840,2270,2270,2270,2270,0
|
|
20230908,130900,96402840,2270,2270,2270,2270,70
|
|
20230908,130800,96243940,2280,2280,2280,2280,0
|
|
20230908,130700,96243940,2280,2280,2280,2280,0
|
|
20230908,130600,96243940,2280,2280,2280,2280,0
|
|
20230908,130500,96243940,2280,2280,2280,2280,6
|
|
20230908,130400,96230260,2275,2275,2275,2275,5
|
|
20230908,130300,96218885,2280,2275,2280,2275,45
|
|
20230908,130200,96116500,2275,2270,2275,2270,18
|
|
20230908,130100,96075605,2265,2275,2275,2260,331
|
|
20230908,130000,95324605,2275,2275,2275,2275,29
|
|
20230908,125900,95258630,2275,2275,2275,2275,22
|
|
20230908,125800,95208580,2270,2270,2270,2270,0
|
|
20230908,125700,95208580,2270,2270,2270,2270,0
|
|
20230908,125600,95208580,2270,2270,2270,2270,0
|
|
20230908,125500,95208580,2270,2270,2270,2270,0
|
|
20230908,125400,95208580,2270,2270,2270,2270,0
|
|
20230908,125300,95208580,2270,2270,2270,2270,0
|
|
20230908,125200,95208580,2270,2270,2270,2270,0
|
|
20230908,125100,95208580,2270,2270,2270,2270,7
|
|
20230908,125000,95192690,2270,2270,2270,2270,0
|
|
20230908,124900,95192690,2270,2270,2270,2270,0
|
|
20230908,124800,95192690,2270,2270,2270,2270,0
|
|
20230908,124700,95192690,2270,2270,2270,2270,0
|
|
20230908,124600,95192690,2270,2270,2270,2270,0
|
|
20230908,124500,95192690,2270,2270,2270,2270,41
|
|
20230908,124400,95099620,2270,2270,2270,2270,0
|
|
20230908,124300,95099620,2270,2270,2270,2270,0
|
|
20230908,124200,95099620,2270,2270,2270,2270,0
|
|
20230908,124100,95099620,2270,2270,2270,2270,33
|
|
20230908,124000,95024710,2270,2270,2270,2270,1
|
|
20230908,123900,95022440,2270,2270,2270,2270,0
|
|
20230908,123800,95022440,2270,2270,2270,2270,0
|
|
20230908,123700,95022440,2270,2270,2270,2270,1
|
|
20230908,123600,95020170,2270,2270,2270,2270,0
|
|
20230908,123500,95020170,2270,2270,2270,2270,1
|
|
20230908,123400,95017900,2265,2265,2265,2265,0
|
|
20230908,123300,95017900,2265,2265,2265,2265,2
|
|
20230908,123200,95013370,2265,2265,2265,2265,0
|
|
20230908,123100,95013370,2265,2265,2265,2265,0
|
|
20230908,123000,95013370,2265,2265,2265,2265,0
|
|
20230908,122900,95013370,2265,2265,2265,2265,0
|
|
20230908,122800,95013370,2265,2265,2265,2265,53
|
|
20230908,122700,94893325,2265,2265,2265,2265,2
|
|
20230908,122600,94888795,2260,2260,2260,2260,170
|
|
20230908,122500,94504595,2260,2270,2270,2260,386
|
|
20230908,122400,93629215,2280,2280,2280,2280,0
|
|
20230908,122300,93629215,2280,2280,2280,2280,0
|
|
20230908,122200,93629215,2280,2280,2280,2280,0
|
|
20230908,122100,93629215,2280,2280,2280,2280,0
|
|
20230908,122000,93629215,2280,2280,2280,2280,33
|
|
20230908,121900,93553975,2280,2280,2280,2280,0
|
|
20230908,121800,93553975,2280,2280,2280,2280,97
|
|
20230908,121700,93332815,2285,2280,2285,2280,5
|
|
20230908,121600,93321410,2285,2280,2285,2280,119
|
|
20230908,121500,93050085,2280,2280,2280,2280,0
|
|
20230908,121400,93050085,2280,2280,2280,2280,0
|
|
20230908,121300,93050085,2280,2280,2280,2280,0
|
|
20230908,121200,93050085,2280,2280,2280,2280,0
|
|
20230908,121100,93050085,2280,2280,2280,2280,0
|
|
20230908,121000,93050085,2280,2280,2280,2280,0
|
|
20230908,120900,93050085,2280,2280,2280,2280,100
|
|
20230908,120800,92822085,2260,2260,2260,2260,0
|
|
20230908,120700,92822085,2260,2260,2260,2260,0
|
|
20230908,120600,92822085,2260,2260,2260,2260,0
|
|
20230908,120500,92822085,2260,2260,2260,2260,0
|
|
20230908,120400,92822085,2260,2260,2260,2260,0
|
|
20230908,120300,92822085,2260,2260,2260,2260,0
|
|
20230908,120200,92822085,2260,2260,2260,2260,41
|
|
20230908,120100,92729425,2260,2260,2260,2260,0
|
|
20230908,120000,92729425,2260,2260,2260,2260,0
|
|
20230908,115900,92729425,2260,2260,2260,2260,149
|
|
20230908,115800,92392685,2280,2275,2280,2275,16
|
|
20230908,115700,92356260,2275,2275,2275,2275,1
|
|
20230908,115600,92353985,2275,2275,2275,2275,0
|
|
20230908,115500,92353985,2275,2275,2275,2275,2
|
|
20230908,115400,92349435,2275,2275,2275,2275,0
|
|
20230908,115300,92349435,2275,2275,2275,2275,0
|
|
20230908,115200,92349435,2275,2275,2275,2275,0
|
|
20230908,115100,92349435,2275,2255,2275,2255,16
|
|
20230908,115000,92313335,2260,2260,2260,2260,1
|
|
20230908,114900,92311075,2260,2260,2260,2260,186
|
|
20230908,114800,91890715,2260,2270,2270,2260,5960
|
|
20230908,114700,78386885,2275,2275,2275,2275,0
|
|
20230908,114600,78386885,2275,2275,2275,2275,334
|
|
20230908,114500,77627035,2280,2280,2280,2280,1
|
|
20230908,114400,77624755,2280,2280,2280,2280,100
|
|
20230908,114300,77396755,2280,2280,2280,2280,0
|
|
20230908,114200,77396755,2280,2280,2280,2280,0
|
|
20230908,114100,77396755,2280,2280,2280,2280,0
|
|
20230908,114000,77396755,2280,2280,2280,2280,0
|
|
20230908,113900,77396755,2280,2285,2285,2280,441
|
|
20230908,113800,76391000,2290,2290,2290,2290,0
|
|
20230908,113700,76391000,2290,2290,2290,2290,0
|
|
20230908,113600,76391000,2290,2290,2290,2290,0
|
|
20230908,113500,76391000,2290,2290,2290,2290,0
|
|
20230908,113400,76391000,2290,2290,2290,2290,0
|
|
20230908,113300,76391000,2290,2290,2290,2290,0
|
|
20230908,113200,76391000,2290,2290,2290,2290,0
|
|
20230908,113100,76391000,2290,2290,2290,2290,0
|
|
20230908,113000,76391000,2290,2290,2290,2290,0
|
|
20230908,112900,76391000,2290,2290,2290,2290,0
|
|
20230908,112800,76391000,2290,2290,2290,2290,0
|
|
20230908,112700,76391000,2290,2290,2290,2290,1
|
|
20230908,112600,76388710,2290,2290,2290,2290,0
|
|
20230908,112500,76388710,2290,2290,2290,2290,0
|
|
20230908,112400,76388710,2290,2290,2290,2290,0
|
|
20230908,112300,76388710,2290,2290,2290,2290,1
|
|
20230908,112200,76386420,2280,2280,2280,2280,0
|
|
20230908,112100,76386420,2280,2280,2280,2280,0
|
|
20230908,112000,76386420,2280,2280,2280,2280,0
|
|
20230908,111900,76386420,2280,2280,2280,2280,41
|
|
20230908,111800,76292940,2295,2295,2295,2295,0
|
|
20230908,111700,76292940,2295,2295,2295,2295,27
|
|
20230908,111600,76230975,2280,2280,2280,2280,0
|
|
20230908,111500,76230975,2280,2280,2280,2280,0
|
|
20230908,111400,76230975,2280,2280,2280,2280,184
|
|
20230908,111300,75811455,2290,2290,2290,2290,14
|
|
20230908,111200,75779395,2290,2290,2290,2290,0
|
|
20230908,111100,75779395,2290,2290,2290,2290,76
|
|
20230908,111000,75605355,2295,2295,2295,2295,0
|
|
20230908,110900,75605355,2295,2295,2295,2295,728
|
|
20230908,110800,73934595,2295,2310,2310,2295,957
|
|
20230908,110700,71730965,2315,2315,2315,2315,0
|
|
20230908,110600,71730965,2315,2315,2315,2315,0
|
|
20230908,110500,71730965,2315,2315,2315,2315,1
|
|
20230908,110400,71728650,2320,2320,2320,2320,0
|
|
20230908,110300,71728650,2320,2320,2320,2320,1
|
|
20230908,110200,71726330,2305,2305,2305,2305,30
|
|
20230908,110100,71657180,2305,2320,2320,2305,499
|
|
20230908,110000,70505500,2305,2305,2305,2305,0
|
|
20230908,105900,70505500,2305,2305,2305,2305,0
|
|
20230908,105800,70505500,2305,2305,2305,2305,0
|
|
20230908,105700,70505500,2305,2325,2325,2305,322
|
|
20230908,105600,69762890,2325,2325,2325,2325,181
|
|
20230908,105500,69342065,2310,2315,2335,2310,1561
|
|
20230908,105400,65719945,2315,2310,2315,2310,10
|
|
20230908,105300,65696810,2310,2310,2310,2310,10
|
|
20230908,105200,65673710,2315,2315,2315,2315,93
|
|
20230908,105100,65458415,2305,2305,2315,2305,432
|
|
20230908,105000,64460450,2300,2300,2300,2300,0
|
|
20230908,104900,64460450,2300,2300,2300,2300,0
|
|
20230908,104800,64460450,2300,2300,2300,2300,0
|
|
20230908,104700,64460450,2300,2300,2300,2300,0
|
|
20230908,104600,64460450,2300,2300,2300,2300,114
|
|
20230908,104500,64198250,2295,2295,2295,2295,39
|
|
20230908,104400,64108745,2295,2295,2295,2295,44
|
|
20230908,104300,64007765,2295,2295,2295,2295,1
|
|
20230908,104200,64005470,2290,2285,2290,2285,1271
|
|
20230908,104100,61099695,2285,2285,2285,2285,23
|
|
20230908,104000,61047140,2290,2290,2290,2290,114
|
|
20230908,103900,60786080,2295,2295,2295,2295,0
|
|
20230908,103800,60786080,2295,2295,2295,2295,0
|
|
20230908,103700,60786080,2295,2295,2295,2295,1
|
|
20230908,103600,60783785,2290,2290,2290,2290,41
|
|
20230908,103500,60689895,2300,2300,2300,2300,101
|
|
20230908,103400,60457595,2300,2300,2300,2300,0
|
|
20230908,103300,60457595,2300,2300,2300,2300,0
|
|
20230908,103200,60457595,2300,2300,2300,2300,0
|
|
20230908,103100,60457595,2300,2300,2300,2300,0
|
|
20230908,103000,60457595,2300,2295,2300,2295,4
|
|
20230908,102900,60448410,2290,2290,2290,2290,0
|
|
20230908,102800,60448410,2290,2290,2290,2290,0
|
|
20230908,102700,60448410,2290,2285,2290,2285,988
|
|
20230908,102600,58190160,2280,2280,2280,2280,459
|
|
20230908,102500,57143640,2270,2270,2270,2270,0
|
|
20230908,102400,57143640,2270,2270,2270,2270,20
|
|
20230908,102300,57098240,2270,2270,2270,2270,0
|
|
20230908,102200,57098240,2270,2280,2280,2270,559
|
|
20230908,102100,55824310,2280,2280,2280,2280,200
|
|
20230908,102000,55368310,2280,2280,2280,2280,144
|
|
20230908,101900,55039990,2285,2285,2285,2285,0
|
|
20230908,101800,55039990,2285,2285,2285,2285,0
|
|
20230908,101700,55039990,2285,2280,2285,2280,795
|
|
20230908,101600,53227385,2275,2275,2275,2275,0
|
|
20230908,101500,53227385,2275,2275,2275,2275,546
|
|
20230908,101400,51985235,2270,2270,2270,2270,430
|
|
20230908,101300,51009135,2265,2265,2265,2265,1
|
|
20230908,101200,51006870,2265,2265,2265,2265,10
|
|
20230908,101100,50984220,2270,2270,2270,2270,0
|
|
20230908,101000,50984220,2270,2270,2270,2270,95
|
|
20230908,100900,50768570,2270,2270,2270,2270,0
|
|
20230908,100800,50768570,2270,2265,2270,2265,242
|
|
20230908,100700,50219440,2270,2270,2270,2270,21
|
|
20230908,100600,50171770,2270,2270,2270,2270,89
|
|
20230908,100500,49969740,2270,2270,2270,2270,23
|
|
20230908,100400,49917530,2270,2270,2270,2270,0
|
|
20230908,100300,49917530,2270,2270,2270,2270,0
|
|
20230908,100200,49917530,2270,2270,2270,2270,2
|
|
20230908,100100,49912990,2270,2270,2270,2270,3
|
|
20230908,100000,49906180,2265,2265,2265,2265,0
|
|
20230908,095900,49906180,2265,2265,2265,2265,15
|
|
20230908,095800,49872205,2265,2265,2265,2265,0
|
|
20230908,095700,49872205,2265,2265,2265,2265,0
|
|
20230908,095600,49872205,2265,2265,2265,2265,0
|
|
20230908,095500,49872205,2265,2265,2265,2265,116
|
|
20230908,095400,49609465,2265,2265,2265,2265,0
|
|
20230908,095300,49609465,2265,2265,2265,2265,42
|
|
20230908,095200,49514335,2270,2270,2270,2270,0
|
|
20230908,095100,49514335,2270,2260,2270,2260,1062
|
|
20230908,095000,47108825,2260,2260,2260,2260,3
|
|
20230908,094900,47102045,2265,2265,2265,2265,0
|
|
20230908,094800,47102045,2265,2265,2265,2265,5
|
|
20230908,094700,47090720,2265,2265,2265,2265,0
|
|
20230908,094600,47090720,2265,2265,2265,2265,0
|
|
20230908,094500,47090720,2265,2265,2265,2265,0
|
|
20230908,094400,47090720,2265,2265,2265,2265,150
|
|
20230908,094300,46750970,2265,2265,2265,2265,1
|
|
20230908,094200,46748705,2245,2245,2245,2245,0
|
|
20230908,094100,46748705,2245,2245,2245,2245,60
|
|
20230908,094000,46614005,2245,2245,2245,2245,200
|
|
20230908,093900,46165005,2265,2265,2265,2265,1
|
|
20230908,093800,46162740,2265,2265,2265,2265,0
|
|
20230908,093700,46162740,2265,2255,2265,2255,281
|
|
20230908,093600,45526755,2255,2255,2255,2255,0
|
|
20230908,093500,45526755,2255,2255,2255,2255,1
|
|
20230908,093400,45524500,2255,2255,2255,2255,0
|
|
20230908,093300,45524500,2255,2240,2255,2240,736
|
|
20230908,093200,43875845,2240,2240,2240,2240,46
|
|
20230908,093100,43772805,2240,2255,2255,2240,725
|
|
20230908,093000,42143745,2245,2245,2245,2245,458
|
|
20230908,092900,41115535,2255,2255,2255,2255,1
|
|
20230908,092800,41113280,2255,2255,2255,2255,45
|
|
20230908,092700,41011805,2255,2255,2255,2255,846
|
|
20230908,092600,39104075,2260,2260,2260,2260,20
|
|
20230908,092500,39058875,2265,2265,2265,2265,1
|
|
20230908,092400,39056610,2270,2270,2270,2270,0
|
|
20230908,092300,39056610,2270,2255,2270,2255,497
|
|
20230908,092200,37935860,2255,2255,2255,2255,0
|
|
20230908,092100,37935860,2255,2255,2255,2255,15
|
|
20230908,092000,37902035,2245,2245,2245,2245,100
|
|
20230908,091900,37677535,2245,2245,2245,2245,0
|
|
20230908,091800,37677535,2245,2240,2255,2240,1534
|
|
20230908,091700,34231545,2245,2245,2255,2225,3003
|
|
20230908,091600,27527395,2245,2260,2260,2245,1059
|
|
20230908,091500,25139095,2260,2260,2260,2260,0
|
|
20230908,091400,25139095,2260,2260,2260,2260,0
|
|
20230908,091300,25139095,2260,2260,2260,2260,0
|
|
20230908,091200,25139095,2260,2260,2260,2260,0
|
|
20230908,091100,25139095,2260,2260,2260,2260,1
|
|
20230908,091000,25136835,2245,2245,2245,2245,825
|
|
20230908,090900,23284710,2245,2250,2250,2245,411
|
|
20230908,090800,22361095,2250,2250,2250,2250,100
|
|
20230908,090700,22136095,2250,2250,2250,2250,0
|
|
20230908,090600,22136095,2250,2250,2250,2250,1187
|
|
20230908,090500,19465345,2250,2250,2250,2250,114
|
|
20230908,090400,19208845,2245,2250,2250,2240,1884
|
|
20230908,090300,14977470,2250,2260,2260,2250,262
|
|
20230908,090200,14386970,2260,2260,2260,2260,3
|
|
20230908,090100,14380190,2260,2240,2260,2240,11
|
|
20230908,090000,14355490,2240,2265,2265,2230,6361
|