663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,200000,217621615,2995,2995,2995,2995,1816
|
|
20230814,195900,217621615,2995,2995,2995,2995,0
|
|
20230814,195800,217621615,2995,2995,2995,2995,0
|
|
20230814,195700,217621615,2995,2995,2995,2995,0
|
|
20230814,195600,217621615,2995,2995,2995,2995,0
|
|
20230814,195500,217621615,2995,2995,2995,2995,0
|
|
20230814,195400,217621615,2995,2995,2995,2995,0
|
|
20230814,195300,217621615,2995,2995,2995,2995,0
|
|
20230814,195200,217621615,2995,2995,2995,2995,0
|
|
20230814,195100,217621615,2995,2995,2995,2995,0
|
|
20230814,195000,217621615,2995,2995,2995,2995,0
|
|
20230814,194900,217621615,2995,2995,2995,2995,0
|
|
20230814,194800,217621615,2995,2995,2995,2995,0
|
|
20230814,194700,217621615,2995,2995,2995,2995,0
|
|
20230814,194600,217621615,2995,2995,2995,2995,0
|
|
20230814,194500,217621615,2995,2995,2995,2995,0
|
|
20230814,194400,217621615,2995,2995,2995,2995,0
|
|
20230814,194300,217621615,2995,2995,2995,2995,0
|
|
20230814,194200,217621615,2995,2995,2995,2995,0
|
|
20230814,194100,217621615,2995,2995,2995,2995,0
|
|
20230814,194000,217621615,2995,2995,2995,2995,0
|
|
20230814,193900,217621615,2995,2995,2995,2995,0
|
|
20230814,193800,217621615,2995,2995,2995,2995,0
|
|
20230814,193700,217621615,2995,2995,2995,2995,0
|
|
20230814,193600,217621615,2995,2995,2995,2995,0
|
|
20230814,193500,217621615,2995,2995,2995,2995,0
|
|
20230814,193400,217621615,2995,2995,2995,2995,0
|
|
20230814,193300,217621615,2995,2995,2995,2995,0
|
|
20230814,193200,217621615,2995,2995,2995,2995,0
|
|
20230814,193100,217621615,2995,2995,2995,2995,0
|
|
20230814,193000,217621615,2995,2995,2995,2995,1816
|
|
20230814,192900,217621615,2995,2995,2995,2995,0
|
|
20230814,192800,217621615,2995,2995,2995,2995,0
|
|
20230814,192700,217621615,2995,2995,2995,2995,0
|
|
20230814,192600,217621615,2995,2995,2995,2995,0
|
|
20230814,192500,217621615,2995,2995,2995,2995,0
|
|
20230814,192400,217621615,2995,2995,2995,2995,0
|
|
20230814,192300,217621615,2995,2995,2995,2995,0
|
|
20230814,192200,217621615,2995,2995,2995,2995,0
|
|
20230814,192100,217621615,2995,2995,2995,2995,0
|
|
20230814,192000,217621615,2995,2995,2995,2995,0
|
|
20230814,191900,217621615,2995,2995,2995,2995,0
|
|
20230814,191800,217621615,2995,2995,2995,2995,0
|
|
20230814,191700,217621615,2995,2995,2995,2995,0
|
|
20230814,191600,217621615,2995,2995,2995,2995,0
|
|
20230814,191500,217621615,2995,2995,2995,2995,0
|
|
20230814,191400,217621615,2995,2995,2995,2995,0
|
|
20230814,191300,217621615,2995,2995,2995,2995,0
|
|
20230814,191200,217621615,2995,2995,2995,2995,0
|
|
20230814,191100,217621615,2995,2995,2995,2995,0
|
|
20230814,191000,217621615,2995,2995,2995,2995,0
|
|
20230814,190900,217621615,2995,2995,2995,2995,0
|
|
20230814,190800,217621615,2995,2995,2995,2995,0
|
|
20230814,190700,217621615,2995,2995,2995,2995,0
|
|
20230814,190600,217621615,2995,2995,2995,2995,0
|
|
20230814,190500,217621615,2995,2995,2995,2995,0
|
|
20230814,190400,217621615,2995,2995,2995,2995,0
|
|
20230814,190300,217621615,2995,2995,2995,2995,0
|
|
20230814,190200,217621615,2995,2995,2995,2995,0
|
|
20230814,190100,217621615,2995,2995,2995,2995,0
|
|
20230814,190000,217621615,2995,2995,2995,2995,1816
|
|
20230814,185900,217621615,2995,2995,2995,2995,0
|
|
20230814,185800,217621615,2995,2995,2995,2995,0
|
|
20230814,185700,217621615,2995,2995,2995,2995,0
|
|
20230814,185600,217621615,2995,2995,2995,2995,0
|
|
20230814,185500,217621615,2995,2995,2995,2995,0
|
|
20230814,185400,217621615,2995,2995,2995,2995,0
|
|
20230814,185300,217621615,2995,2995,2995,2995,0
|
|
20230814,185200,217621615,2995,2995,2995,2995,0
|
|
20230814,185100,217621615,2995,2995,2995,2995,0
|
|
20230814,185000,217621615,2995,2995,2995,2995,0
|
|
20230814,184900,217621615,2995,2995,2995,2995,0
|
|
20230814,184800,217621615,2995,2995,2995,2995,0
|
|
20230814,184700,217621615,2995,2995,2995,2995,0
|
|
20230814,184600,217621615,2995,2995,2995,2995,0
|
|
20230814,184500,217621615,2995,2995,2995,2995,0
|
|
20230814,184400,217621615,2995,2995,2995,2995,0
|
|
20230814,184300,217621615,2995,2995,2995,2995,0
|
|
20230814,184200,217621615,2995,2995,2995,2995,0
|
|
20230814,184100,217621615,2995,2995,2995,2995,0
|
|
20230814,184000,217621615,2995,2995,2995,2995,0
|
|
20230814,183900,217621615,2995,2995,2995,2995,0
|
|
20230814,183800,217621615,2995,2995,2995,2995,0
|
|
20230814,183700,217621615,2995,2995,2995,2995,0
|
|
20230814,183600,217621615,2995,2995,2995,2995,0
|
|
20230814,183500,217621615,2995,2995,2995,2995,0
|
|
20230814,183400,217621615,2995,2995,2995,2995,0
|
|
20230814,183300,217621615,2995,2995,2995,2995,0
|
|
20230814,183200,217621615,2995,2995,2995,2995,0
|
|
20230814,183100,217621615,2995,2995,2995,2995,0
|
|
20230814,183000,217621615,2995,2995,2995,2995,1816
|
|
20230814,182900,217621615,2995,2995,2995,2995,0
|
|
20230814,182800,217621615,2995,2995,2995,2995,0
|
|
20230814,182700,217621615,2995,2995,2995,2995,0
|
|
20230814,182600,217621615,2995,2995,2995,2995,0
|
|
20230814,182500,217621615,2995,2995,2995,2995,0
|
|
20230814,182400,217621615,2995,2995,2995,2995,0
|
|
20230814,182300,217621615,2995,2995,2995,2995,0
|
|
20230814,182200,217621615,2995,2995,2995,2995,0
|
|
20230814,182100,217621615,2995,2995,2995,2995,0
|
|
20230814,182000,217621615,2995,2995,2995,2995,0
|
|
20230814,181900,217621615,2995,2995,2995,2995,0
|
|
20230814,181800,217621615,2995,2995,2995,2995,0
|
|
20230814,181700,217621615,2995,2995,2995,2995,0
|
|
20230814,181600,217621615,2995,2995,2995,2995,0
|
|
20230814,181500,217621615,2995,2995,2995,2995,0
|
|
20230814,181400,217621615,2995,2995,2995,2995,0
|
|
20230814,181300,217621615,2995,2995,2995,2995,0
|
|
20230814,181200,217621615,2995,2995,2995,2995,0
|
|
20230814,181100,217621615,2995,2995,2995,2995,0
|
|
20230814,181000,217621615,2995,2995,2995,2995,0
|
|
20230814,180900,217621615,2995,2995,2995,2995,0
|
|
20230814,180800,217621615,2995,2995,2995,2995,0
|
|
20230814,180700,217621615,2995,2995,2995,2995,0
|
|
20230814,180600,217621615,2995,2995,2995,2995,0
|
|
20230814,180500,217621615,2995,2995,2995,2995,0
|
|
20230814,180400,217621615,2995,2995,2995,2995,0
|
|
20230814,180300,217621615,2995,2995,2995,2995,0
|
|
20230814,180200,217621615,2995,2995,2995,2995,0
|
|
20230814,180100,217621615,2995,2995,2995,2995,0
|
|
20230814,180000,217621615,2995,2995,2995,2995,1816
|
|
20230814,175900,217621615,2995,2995,2995,2995,0
|
|
20230814,175800,217621615,2995,2995,2995,2995,0
|
|
20230814,175700,217621615,2995,2995,2995,2995,0
|
|
20230814,175600,217621615,2995,2995,2995,2995,0
|
|
20230814,175500,217621615,2995,2995,2995,2995,0
|
|
20230814,175400,217621615,2995,2995,2995,2995,0
|
|
20230814,175300,217621615,2995,2995,2995,2995,0
|
|
20230814,175200,217621615,2995,2995,2995,2995,0
|
|
20230814,175100,217621615,2995,2995,2995,2995,0
|
|
20230814,175000,217621615,2995,2995,2995,2995,0
|
|
20230814,174900,217621615,2995,2995,2995,2995,0
|
|
20230814,174800,217621615,2995,2995,2995,2995,0
|
|
20230814,174700,217621615,2995,2995,2995,2995,0
|
|
20230814,174600,217621615,2995,2995,2995,2995,0
|
|
20230814,174500,217621615,2995,2995,2995,2995,0
|
|
20230814,174400,217621615,2995,2995,2995,2995,0
|
|
20230814,174300,217621615,2995,2995,2995,2995,0
|
|
20230814,174200,217621615,2995,2995,2995,2995,0
|
|
20230814,174100,217621615,2995,2995,2995,2995,0
|
|
20230814,174000,217621615,2995,2995,2995,2995,0
|
|
20230814,173900,217621615,2995,2995,2995,2995,0
|
|
20230814,173800,217621615,2995,2995,2995,2995,0
|
|
20230814,173700,217621615,2995,2995,2995,2995,0
|
|
20230814,173600,217621615,2995,2995,2995,2995,0
|
|
20230814,173500,217621615,2995,2995,2995,2995,0
|
|
20230814,173400,217621615,2995,2995,2995,2995,0
|
|
20230814,173300,217621615,2995,2995,2995,2995,0
|
|
20230814,173200,217621615,2995,2995,2995,2995,0
|
|
20230814,173100,217621615,2995,2995,2995,2995,0
|
|
20230814,173000,217621615,2995,2995,2995,2995,1816
|
|
20230814,172900,217621615,2995,2995,2995,2995,0
|
|
20230814,172800,217621615,2995,2995,2995,2995,0
|
|
20230814,172700,217621615,2995,2995,2995,2995,0
|
|
20230814,172600,217621615,2995,2995,2995,2995,0
|
|
20230814,172500,217621615,2995,2995,2995,2995,0
|
|
20230814,172400,217621615,2995,2995,2995,2995,0
|
|
20230814,172300,217621615,2995,2995,2995,2995,0
|
|
20230814,172200,217621615,2995,2995,2995,2995,0
|
|
20230814,172100,217621615,2995,2995,2995,2995,0
|
|
20230814,172000,217621615,2995,2995,2995,2995,0
|
|
20230814,171900,217621615,2995,2995,2995,2995,0
|
|
20230814,171800,217621615,2995,2995,2995,2995,0
|
|
20230814,171700,217621615,2995,2995,2995,2995,0
|
|
20230814,171600,217621615,2995,2995,2995,2995,0
|
|
20230814,171500,217621615,2995,2995,2995,2995,0
|
|
20230814,171400,217621615,2995,2995,2995,2995,0
|
|
20230814,171300,217621615,2995,2995,2995,2995,0
|
|
20230814,171200,217621615,2995,2995,2995,2995,0
|
|
20230814,171100,217621615,2995,2995,2995,2995,0
|
|
20230814,171000,217621615,2995,2995,2995,2995,0
|
|
20230814,170900,217621615,2995,2995,2995,2995,0
|
|
20230814,170800,217621615,2995,2995,2995,2995,0
|
|
20230814,170700,217621615,2995,2995,2995,2995,0
|
|
20230814,170600,217621615,2995,2995,2995,2995,0
|
|
20230814,170500,217621615,2995,2995,2995,2995,0
|
|
20230814,170400,217621615,2995,2995,2995,2995,0
|
|
20230814,170300,217621615,2995,2995,2995,2995,0
|
|
20230814,170200,217621615,2995,2995,2995,2995,0
|
|
20230814,170100,217621615,2995,2995,2995,2995,0
|
|
20230814,170000,217621615,2995,2995,2995,2995,1816
|
|
20230814,165900,217621615,2995,2995,2995,2995,0
|
|
20230814,165800,217621615,2995,2995,2995,2995,0
|
|
20230814,165700,217621615,2995,2995,2995,2995,0
|
|
20230814,165600,217621615,2995,2995,2995,2995,0
|
|
20230814,165500,217621615,2995,2995,2995,2995,0
|
|
20230814,165400,217621615,2995,2995,2995,2995,0
|
|
20230814,165300,217621615,2995,2995,2995,2995,0
|
|
20230814,165200,217621615,2995,2995,2995,2995,0
|
|
20230814,165100,217621615,2995,2995,2995,2995,0
|
|
20230814,165000,217621615,2995,2995,2995,2995,0
|
|
20230814,164900,217621615,2995,2995,2995,2995,0
|
|
20230814,164800,217621615,2995,2995,2995,2995,0
|
|
20230814,164700,217621615,2995,2995,2995,2995,0
|
|
20230814,164600,217621615,2995,2995,2995,2995,0
|
|
20230814,164500,217621615,2995,2995,2995,2995,0
|
|
20230814,164400,217621615,2995,2995,2995,2995,0
|
|
20230814,164300,217621615,2995,2995,2995,2995,0
|
|
20230814,164200,217621615,2995,2995,2995,2995,0
|
|
20230814,164100,217621615,2995,2995,2995,2995,0
|
|
20230814,164000,217621615,2995,2995,2995,2995,0
|
|
20230814,163900,217621615,2995,2995,2995,2995,0
|
|
20230814,163800,217621615,2995,2995,2995,2995,0
|
|
20230814,163700,217621615,2995,2995,2995,2995,0
|
|
20230814,163600,217621615,2995,2995,2995,2995,0
|
|
20230814,163500,217621615,2995,2995,2995,2995,0
|
|
20230814,163400,217621615,2995,2995,2995,2995,0
|
|
20230814,163300,217621615,2995,2995,2995,2995,0
|
|
20230814,163200,217621615,2995,2995,2995,2995,0
|
|
20230814,163100,217621615,2995,2995,2995,2995,0
|
|
20230814,163000,217621615,2995,2995,2995,2995,1816
|
|
20230814,162900,217621615,2995,2995,2995,2995,0
|
|
20230814,162800,217621615,2995,2995,2995,2995,0
|
|
20230814,162700,217621615,2995,2995,2995,2995,0
|
|
20230814,162600,217621615,2995,2995,2995,2995,0
|
|
20230814,162500,217621615,2995,2995,2995,2995,0
|
|
20230814,162400,217621615,2995,2995,2995,2995,0
|
|
20230814,162300,217621615,2995,2995,2995,2995,0
|
|
20230814,162200,217621615,2995,2995,2995,2995,0
|
|
20230814,162100,217621615,2995,2995,2995,2995,0
|
|
20230814,162000,217621615,2995,2995,2995,2995,0
|
|
20230814,161900,217621615,2995,2995,2995,2995,0
|
|
20230814,161800,217621615,2995,2995,2995,2995,0
|
|
20230814,161700,217621615,2995,2995,2995,2995,0
|
|
20230814,161600,217621615,2995,2995,2995,2995,0
|
|
20230814,161500,217621615,2995,2995,2995,2995,0
|
|
20230814,161400,217621615,2995,2995,2995,2995,0
|
|
20230814,161300,217621615,2995,2995,2995,2995,0
|
|
20230814,161200,217621615,2995,2995,2995,2995,0
|
|
20230814,161100,217621615,2995,2995,2995,2995,0
|
|
20230814,161000,217621615,2995,2995,2995,2995,0
|
|
20230814,160900,217621615,2995,2995,2995,2995,0
|
|
20230814,160800,217621615,2995,2995,2995,2995,0
|
|
20230814,160700,217621615,2995,2995,2995,2995,0
|
|
20230814,160600,217621615,2995,2995,2995,2995,0
|
|
20230814,160500,217621615,2995,2995,2995,2995,0
|
|
20230814,160400,217621615,2995,2995,2995,2995,0
|
|
20230814,160300,217621615,2995,2995,2995,2995,0
|
|
20230814,160200,217621615,2995,2995,2995,2995,0
|
|
20230814,160100,217621615,2995,2995,2995,2995,0
|
|
20230814,160000,217621615,2995,2995,2995,2995,1816
|
|
20230814,155900,217621615,2995,2995,2995,2995,0
|
|
20230814,155800,217621615,2995,2995,2995,2995,0
|
|
20230814,155700,217621615,2995,2995,2995,2995,0
|
|
20230814,155600,217621615,2995,2995,2995,2995,0
|
|
20230814,155500,217621615,2995,2995,2995,2995,0
|
|
20230814,155400,217621615,2995,2995,2995,2995,0
|
|
20230814,155300,217621615,2995,2995,2995,2995,0
|
|
20230814,155200,217621615,2995,2995,2995,2995,0
|
|
20230814,155100,217621615,2995,2995,2995,2995,0
|
|
20230814,155000,217621615,2995,2995,2995,2995,0
|
|
20230814,154900,217621615,2995,2995,2995,2995,0
|
|
20230814,154800,217621615,2995,2995,2995,2995,0
|
|
20230814,154700,217621615,2995,2995,2995,2995,0
|
|
20230814,154600,217621615,2995,2995,2995,2995,0
|
|
20230814,154500,217621615,2995,2995,2995,2995,0
|
|
20230814,154400,217621615,2995,2995,2995,2995,0
|
|
20230814,154300,217621615,2995,2995,2995,2995,0
|
|
20230814,154200,217621615,2995,2995,2995,2995,0
|
|
20230814,154100,217621615,2995,2995,2995,2995,0
|
|
20230814,154000,217621615,2995,2995,2995,2995,0
|
|
20230814,153900,217621615,2995,2995,2995,2995,0
|
|
20230814,153800,217621615,2995,2995,2995,2995,0
|
|
20230814,153700,217621615,2995,2995,2995,2995,0
|
|
20230814,153600,217621615,2995,2995,2995,2995,0
|
|
20230814,153500,217621615,2995,2995,2995,2995,0
|
|
20230814,153400,217621615,2995,2995,2995,2995,0
|
|
20230814,153300,217621615,2995,2995,2995,2995,0
|
|
20230814,153200,217621615,2995,2995,2995,2995,0
|
|
20230814,153100,217621615,2995,2995,2995,2995,0
|
|
20230814,153000,217621615,2995,2995,2995,2995,3632
|
|
20230814,152900,212182695,2995,2995,2995,2995,0
|
|
20230814,152800,212182695,2995,2995,2995,2995,0
|
|
20230814,152700,212182695,2995,2995,2995,2995,0
|
|
20230814,152600,212182695,2995,2995,2995,2995,0
|
|
20230814,152500,212182695,2995,2995,2995,2995,0
|
|
20230814,152400,212182695,2995,2995,2995,2995,0
|
|
20230814,152300,212182695,2995,2995,2995,2995,0
|
|
20230814,152200,212182695,2995,2995,2995,2995,0
|
|
20230814,152100,212182695,2995,2995,2995,2995,0
|
|
20230814,152000,212182695,2995,2995,2995,2995,0
|
|
20230814,151900,212182695,2995,2990,2995,2990,1412
|
|
20230814,151800,207956425,2990,2990,2990,2990,141
|
|
20230814,151700,207534835,2990,2970,2990,2970,1075
|
|
20230814,151600,204339905,2990,2970,2990,2970,119
|
|
20230814,151500,203986115,2970,2990,2990,2970,2
|
|
20230814,151400,203980155,2995,2995,2995,2995,0
|
|
20230814,151300,203980155,2995,2995,2995,2995,0
|
|
20230814,151200,203980155,2995,2975,2995,2970,1380
|
|
20230814,151100,199878705,2980,2980,2980,2980,4
|
|
20230814,151000,199866785,2980,2980,2980,2980,1
|
|
20230814,150900,199863805,2980,2980,2980,2980,9
|
|
20230814,150800,199836985,2980,2995,2995,2980,20
|
|
20230814,150700,199777205,2995,2980,2995,2980,6
|
|
20230814,150600,199759295,3000,3000,3000,3000,0
|
|
20230814,150500,199759295,3000,3000,3000,3000,0
|
|
20230814,150400,199759295,3000,3000,3000,3000,0
|
|
20230814,150300,199759295,3000,3000,3000,3000,0
|
|
20230814,150200,199759295,3000,3000,3000,3000,0
|
|
20230814,150100,199759295,3000,2995,3000,2985,70
|
|
20230814,150000,199549395,2975,2975,2995,2975,7097
|
|
20230814,145900,178328510,2975,2975,2975,2975,14
|
|
20230814,145800,178286860,2975,2975,2975,2975,0
|
|
20230814,145700,178286860,2975,2975,2975,2975,17
|
|
20230814,145600,178236285,2975,2975,2975,2975,36
|
|
20230814,145500,178129185,2975,2975,2975,2975,86
|
|
20230814,145400,177873335,2975,2980,2980,2975,118
|
|
20230814,145300,177521740,2980,2980,2980,2980,56
|
|
20230814,145200,177354860,2980,2985,2985,2980,106
|
|
20230814,145100,177038530,2985,2985,2985,2985,0
|
|
20230814,145000,177038530,2985,2980,2985,2980,19
|
|
20230814,144900,176981885,2980,2980,2980,2980,0
|
|
20230814,144800,176981885,2980,2980,2980,2980,16
|
|
20230814,144700,176934205,2980,2980,2980,2980,0
|
|
20230814,144600,176934205,2980,2980,2980,2980,14
|
|
20230814,144500,176892485,2980,2975,2980,2975,161
|
|
20230814,144400,176412785,2975,2975,2975,2975,0
|
|
20230814,144300,176412785,2975,2975,2975,2975,0
|
|
20230814,144200,176412785,2975,2975,2975,2975,14
|
|
20230814,144100,176371135,2975,2975,2975,2975,38
|
|
20230814,144000,176258085,2975,2975,2975,2975,7
|
|
20230814,143900,176237260,2975,2975,2975,2975,328
|
|
20230814,143800,175261460,2975,2975,2975,2975,14
|
|
20230814,143700,175219810,2975,2975,2975,2975,16
|
|
20230814,143600,175172210,2980,2980,2980,2980,0
|
|
20230814,143500,175172210,2980,2980,2980,2980,0
|
|
20230814,143400,175172210,2980,2980,2980,2980,14
|
|
20230814,143300,175130490,2980,2980,2980,2980,55
|
|
20230814,143200,174966590,2985,2985,2985,2985,0
|
|
20230814,143100,174966590,2985,2985,2985,2985,2
|
|
20230814,143000,174960620,2980,2985,2985,2980,31
|
|
20230814,142900,174868235,2985,2985,2985,2985,0
|
|
20230814,142800,174868235,2985,2985,2985,2985,2
|
|
20230814,142700,174862265,2980,2980,2980,2980,1
|
|
20230814,142600,174859285,2980,2980,2980,2980,29
|
|
20230814,142500,174772865,2985,2985,2985,2985,0
|
|
20230814,142400,174772865,2985,2985,2985,2985,0
|
|
20230814,142300,174772865,2985,2985,2985,2985,2
|
|
20230814,142200,174766895,2975,2975,2975,2975,30
|
|
20230814,142100,174677645,2985,2985,2985,2985,0
|
|
20230814,142000,174677645,2985,2985,2985,2985,0
|
|
20230814,141900,174677645,2985,2985,2985,2985,2
|
|
20230814,141800,174671675,2975,2975,2990,2975,2065
|
|
20230814,141700,168522020,2970,2970,2970,2970,0
|
|
20230814,141600,168522020,2970,2970,2970,2970,0
|
|
20230814,141500,168522020,2970,2970,2970,2970,16
|
|
20230814,141400,168474500,2970,2970,2970,2970,14
|
|
20230814,141300,168432920,2970,2970,2970,2970,0
|
|
20230814,141200,168432920,2970,2970,2970,2970,0
|
|
20230814,141100,168432920,2970,2975,2980,2970,18
|
|
20230814,141000,168379445,2970,2970,2970,2970,14
|
|
20230814,140900,168337865,2970,2970,2970,2970,0
|
|
20230814,140800,168337865,2970,2970,2970,2970,0
|
|
20230814,140700,168337865,2970,2970,2970,2970,16
|
|
20230814,140600,168290345,2970,2970,2970,2970,14
|
|
20230814,140500,168248765,2970,2970,2970,2970,0
|
|
20230814,140400,168248765,2970,2970,2970,2970,0
|
|
20230814,140300,168248765,2970,2970,2970,2970,30
|
|
20230814,140200,168159665,2970,2970,2970,2970,0
|
|
20230814,140100,168159665,2970,2970,2970,2970,0
|
|
20230814,140000,168159665,2970,2970,2970,2970,16
|
|
20230814,135900,168112145,2970,2970,2970,2970,14
|
|
20230814,135800,168070565,2975,2975,2975,2975,0
|
|
20230814,135700,168070565,2975,2975,2975,2975,9
|
|
20230814,135600,168043790,2970,2970,2970,2970,16
|
|
20230814,135500,167996270,2970,2975,2980,2970,16
|
|
20230814,135400,167948735,2975,2975,2975,2975,0
|
|
20230814,135300,167948735,2975,2975,2975,2975,0
|
|
20230814,135200,167948735,2975,2970,2975,2970,66
|
|
20230814,135100,167752465,2970,2970,2970,2970,14
|
|
20230814,135000,167710885,2975,2975,2975,2975,37
|
|
20230814,134900,167600810,2970,2970,2970,2970,26
|
|
20230814,134800,167523590,2970,2970,2970,2970,0
|
|
20230814,134700,167523590,2970,2970,2970,2970,14
|
|
20230814,134600,167482010,2970,2970,2970,2970,0
|
|
20230814,134500,167482010,2970,2970,2970,2970,16
|
|
20230814,134400,167434490,2975,2975,2975,2975,0
|
|
20230814,134300,167434490,2975,2970,2975,2970,15
|
|
20230814,134200,167389935,2970,2970,2970,2970,0
|
|
20230814,134100,167389935,2970,2970,2970,2970,16
|
|
20230814,134000,167342415,2975,2975,2975,2975,1
|
|
20230814,133900,167339440,2970,2970,2970,2970,14
|
|
20230814,133800,167297860,2975,2975,2975,2975,0
|
|
20230814,133700,167297860,2975,2975,2975,2975,1
|
|
20230814,133600,167294885,2980,2980,2980,2980,0
|
|
20230814,133500,167294885,2980,2980,2980,2970,119
|
|
20230814,133400,166941425,2970,2970,2970,2970,16
|
|
20230814,133300,166893905,2980,2980,2980,2980,0
|
|
20230814,133200,166893905,2980,2970,2980,2970,18
|
|
20230814,133100,166840315,2970,2970,2970,2970,14
|
|
20230814,133000,166798735,2980,2975,2980,2970,27
|
|
20230814,132900,166718485,2975,2970,2975,2970,139
|
|
20230814,132800,166305205,2970,2970,2970,2970,0
|
|
20230814,132700,166305205,2970,2970,2970,2970,14
|
|
20230814,132600,166263625,2970,2970,2970,2970,16
|
|
20230814,132500,166216105,2980,2975,2980,2975,2
|
|
20230814,132400,166210150,2975,2975,2975,2975,11
|
|
20230814,132300,166177425,2970,2970,2970,2970,14
|
|
20230814,132200,166135845,2970,2970,2970,2970,16
|
|
20230814,132100,166088325,2970,2970,2970,2970,0
|
|
20230814,132000,166088325,2970,2970,2970,2970,0
|
|
20230814,131900,166088325,2970,2970,2970,2970,30
|
|
20230814,131800,165999225,2970,2970,2970,2970,0
|
|
20230814,131700,165999225,2970,2970,2970,2970,0
|
|
20230814,131600,165999225,2970,2970,2970,2970,15
|
|
20230814,131500,165954675,2975,2975,2975,2975,4
|
|
20230814,131400,165942775,2975,2975,2975,2975,0
|
|
20230814,131300,165942775,2975,2975,2975,2975,1
|
|
20230814,131200,165939800,2975,2975,2975,2975,30
|
|
20230814,131100,165850550,2975,2975,2975,2975,31
|
|
20230814,131000,165758325,2975,2975,2980,2975,18
|
|
20230814,130900,165704765,2975,2975,2980,2975,22
|
|
20230814,130800,165639305,2975,2965,2985,2965,667
|
|
20230814,130700,163655170,2965,2965,2965,2965,15
|
|
20230814,130600,163610695,2970,2970,2970,2970,0
|
|
20230814,130500,163610695,2970,2970,2970,2970,0
|
|
20230814,130400,163610695,2970,2970,2970,2970,84
|
|
20230814,130300,163361215,2970,2970,2970,2970,1
|
|
20230814,130200,163358245,2970,2970,2970,2970,10
|
|
20230814,130100,163328545,2970,2970,2970,2970,0
|
|
20230814,130000,163328545,2970,2970,2970,2970,46
|
|
20230814,125900,163191925,2980,2980,2980,2980,0
|
|
20230814,125800,163191925,2980,2980,2980,2980,0
|
|
20230814,125700,163191925,2980,2975,2980,2975,2
|
|
20230814,125600,163185970,2965,2965,2965,2965,30
|
|
20230814,125500,163097020,2965,2965,2965,2965,0
|
|
20230814,125400,163097020,2965,2965,2965,2965,0
|
|
20230814,125300,163097020,2965,2965,2965,2965,0
|
|
20230814,125200,163097020,2965,2965,2965,2965,29
|
|
20230814,125100,163011035,2965,2965,2965,2965,200
|
|
20230814,125000,162418035,2965,2965,2965,2965,1
|
|
20230814,124900,162415070,2965,2965,2965,2965,16
|
|
20230814,124800,162367630,2965,2965,2965,2965,14
|
|
20230814,124700,162326120,2965,2965,2965,2965,4
|
|
20230814,124600,162314260,2975,2965,2975,2965,239
|
|
20230814,124500,161605535,2965,2975,2975,2965,17
|
|
20230814,124400,161555110,2965,2965,2965,2965,14
|
|
20230814,124300,161513600,2965,2965,2965,2965,0
|
|
20230814,124200,161513600,2965,2965,2965,2965,807
|
|
20230814,124100,159120845,2965,2965,2965,2965,16
|
|
20230814,124000,159073405,2965,2965,2965,2965,14
|
|
20230814,123900,159031895,2965,2965,2965,2965,0
|
|
20230814,123800,159031895,2965,2965,2965,2965,15
|
|
20230814,123700,158987420,2965,2965,2965,2965,0
|
|
20230814,123600,158987420,2965,2965,2965,2965,14
|
|
20230814,123500,158945910,2965,2965,2965,2965,0
|
|
20230814,123400,158945910,2965,2965,2965,2965,16
|
|
20230814,123300,158898470,2965,2965,2965,2965,0
|
|
20230814,123200,158898470,2965,2965,2965,2965,14
|
|
20230814,123100,158856960,2965,2965,2965,2965,0
|
|
20230814,123000,158856960,2965,2965,2965,2965,15
|
|
20230814,122900,158812485,2965,2965,2965,2965,14
|
|
20230814,122800,158770975,2975,2975,2975,2975,0
|
|
20230814,122700,158770975,2975,2970,2975,2970,502
|
|
20230814,122600,157280025,2960,2960,2960,2960,16
|
|
20230814,122500,157232665,2970,2970,2970,2960,3714
|
|
20230814,122400,146227045,2975,2975,2975,2975,518
|
|
20230814,122300,144685995,2975,2975,2975,2975,15
|
|
20230814,122200,144641370,2975,2975,2975,2975,0
|
|
20230814,122100,144641370,2975,2975,2975,2970,405
|
|
20230814,122000,143436565,2975,2975,2975,2975,2
|
|
20230814,121900,143430615,2970,2970,2970,2970,16
|
|
20230814,121800,143383095,2975,2975,2975,2975,2
|
|
20230814,121700,143377145,2965,2965,2965,2965,14
|
|
20230814,121600,143335635,2965,2965,2965,2965,0
|
|
20230814,121500,143335635,2965,2965,2965,2965,115
|
|
20230814,121400,142994660,2965,2965,2965,2965,0
|
|
20230814,121300,142994660,2965,2965,2965,2965,14
|
|
20230814,121200,142953150,2965,2965,2965,2965,0
|
|
20230814,121100,142953150,2965,2965,2965,2965,16
|
|
20230814,121000,142905710,2965,2965,2965,2965,0
|
|
20230814,120900,142905710,2965,2965,2965,2965,14
|
|
20230814,120800,142864200,2965,2965,2965,2965,15
|
|
20230814,120700,142819725,2985,2965,2985,2965,26000
|
|
20230814,120600,65357195,2955,2955,2955,2955,0
|
|
20230814,120500,65357195,2955,2955,2955,2955,14
|
|
20230814,120400,65315825,2955,2955,2955,2955,82
|
|
20230814,120300,65073515,2955,2955,2955,2955,0
|
|
20230814,120200,65073515,2955,2955,2955,2955,0
|
|
20230814,120100,65073515,2955,2955,2955,2955,14
|
|
20230814,120000,65032145,2955,2955,2955,2955,15
|
|
20230814,115900,64987820,2960,2960,2960,2960,634
|
|
20230814,115800,63111180,2960,2960,2960,2960,0
|
|
20230814,115700,63111180,2960,2960,2960,2960,14
|
|
20230814,115600,63069740,2960,2960,2960,2960,16
|
|
20230814,115500,63022380,2960,2960,2960,2960,0
|
|
20230814,115400,63022380,2960,2960,2960,2960,66
|
|
20230814,115300,62827020,2960,2960,2960,2960,29
|
|
20230814,115200,62741180,2960,2960,2960,2960,0
|
|
20230814,115100,62741180,2960,2960,2960,2960,0
|
|
20230814,115000,62741180,2960,2960,2960,2960,0
|
|
20230814,114900,62741180,2960,2965,2970,2960,119
|
|
20230814,114800,62388390,2960,2960,2960,2960,0
|
|
20230814,114700,62388390,2960,2960,2960,2960,0
|
|
20230814,114600,62388390,2960,2960,2960,2960,436
|
|
20230814,114500,61097830,2955,2955,2955,2955,29
|
|
20230814,114400,61012135,2955,2955,2955,2955,0
|
|
20230814,114300,61012135,2955,2955,2955,2955,0
|
|
20230814,114200,61012135,2955,2955,2955,2955,14
|
|
20230814,114100,60970765,2955,2955,2955,2955,16
|
|
20230814,114000,60923485,2955,2955,2955,2955,0
|
|
20230814,113900,60923485,2955,2955,2955,2955,0
|
|
20230814,113800,60923485,2955,2955,2955,2955,29
|
|
20230814,113700,60837790,2955,2955,2955,2955,0
|
|
20230814,113600,60837790,2955,2955,2955,2955,0
|
|
20230814,113500,60837790,2955,2955,2955,2955,0
|
|
20230814,113400,60837790,2955,2955,2955,2955,30
|
|
20230814,113300,60749140,2955,2955,2955,2955,0
|
|
20230814,113200,60749140,2955,2955,2955,2955,0
|
|
20230814,113100,60749140,2955,2955,2955,2955,0
|
|
20230814,113000,60749140,2955,2955,2955,2955,29
|
|
20230814,112900,60663445,2955,2955,2955,2955,0
|
|
20230814,112800,60663445,2955,2955,2955,2955,0
|
|
20230814,112700,60663445,2955,2955,2955,2955,1141
|
|
20230814,112600,57291790,2955,2955,2955,2955,30
|
|
20230814,112500,57203140,2955,2955,2955,2955,0
|
|
20230814,112400,57203140,2955,2955,2955,2955,0
|
|
20230814,112300,57203140,2955,2955,2955,2955,15
|
|
20230814,112200,57158815,2955,2955,2955,2955,14
|
|
20230814,112100,57117445,2955,2955,2955,2955,0
|
|
20230814,112000,57117445,2955,2955,2955,2955,0
|
|
20230814,111900,57117445,2955,2955,2955,2955,16
|
|
20230814,111800,57070165,2955,2955,2955,2955,14
|
|
20230814,111700,57028795,2955,2960,2960,2955,575
|
|
20230814,111600,55326935,2955,2960,2960,2955,683
|
|
20230814,111500,53307355,2955,2955,2955,2955,15
|
|
20230814,111400,53263030,2955,2960,2960,2955,411
|
|
20230814,111300,52047640,2960,2960,2960,2960,2
|
|
20230814,111200,52041720,2960,2965,2965,2960,1716
|
|
20230814,111100,46961760,2965,2965,2965,2965,481
|
|
20230814,111000,45535595,2970,2970,2970,2970,14
|
|
20230814,110900,45494015,2975,2975,2975,2975,0
|
|
20230814,110800,45494015,2975,2965,2975,2965,279
|
|
20230814,110700,44664215,2965,2965,2965,2965,0
|
|
20230814,110600,44664215,2965,2965,2965,2965,14
|
|
20230814,110500,44622705,2970,2970,2970,2970,0
|
|
20230814,110400,44622705,2970,2970,2970,2970,1
|
|
20230814,110300,44619735,2965,2965,2965,2965,0
|
|
20230814,110200,44619735,2965,2965,2965,2965,14
|
|
20230814,110100,44578225,2965,2965,2965,2965,0
|
|
20230814,110000,44578225,2965,2960,2965,2960,798
|
|
20230814,105900,42214580,2960,2960,2960,2960,0
|
|
20230814,105800,42214580,2960,2960,2960,2960,14
|
|
20230814,105700,42173140,2960,2960,2960,2960,16
|
|
20230814,105600,42125780,2960,2960,2960,2960,53
|
|
20230814,105500,41968900,2960,2960,2960,2960,14
|
|
20230814,105400,41927460,2960,2960,2960,2960,0
|
|
20230814,105300,41927460,2960,2960,2960,2960,15
|
|
20230814,105200,41883060,2960,2960,2960,2960,0
|
|
20230814,105100,41883060,2960,2960,2960,2960,14
|
|
20230814,105000,41841620,2960,2960,2960,2960,0
|
|
20230814,104900,41841620,2960,2960,2960,2960,116
|
|
20230814,104800,41498260,2960,2960,2960,2960,300
|
|
20230814,104700,40610260,2960,2960,2960,2960,14
|
|
20230814,104600,40568820,2960,2960,2960,2960,0
|
|
20230814,104500,40568820,2960,2960,2960,2960,15
|
|
20230814,104400,40524420,2960,2960,2960,2960,0
|
|
20230814,104300,40524420,2960,2960,2960,2960,14
|
|
20230814,104200,40482980,2960,2960,2960,2960,16
|
|
20230814,104100,40435620,2960,2960,2960,2960,0
|
|
20230814,104000,40435620,2960,2960,2960,2960,0
|
|
20230814,103900,40435620,2960,2960,2960,2960,14
|
|
20230814,103800,40394180,2965,2965,2965,2965,18
|
|
20230814,103700,40340810,2965,2965,2965,2965,0
|
|
20230814,103600,40340810,2965,2965,2965,2965,0
|
|
20230814,103500,40340810,2965,2965,2965,2965,14
|
|
20230814,103400,40299300,2965,2965,2965,2965,16
|
|
20230814,103300,40251860,2965,2965,2965,2965,0
|
|
20230814,103200,40251860,2965,2965,2965,2965,10
|
|
20230814,103100,40222210,2965,2965,2965,2965,14
|
|
20230814,103000,40180700,2965,2965,2965,2965,15
|
|
20230814,102900,40136225,2965,2965,2965,2965,0
|
|
20230814,102800,40136225,2965,2965,2965,2965,0
|
|
20230814,102700,40136225,2965,2965,2965,2965,30
|
|
20230814,102600,40047275,2965,2965,2965,2965,0
|
|
20230814,102500,40047275,2965,2965,2965,2965,30
|
|
20230814,102400,39958325,2965,2965,2965,2965,0
|
|
20230814,102300,39958325,2965,2965,2965,2965,29
|
|
20230814,102200,39872340,2965,2965,2965,2965,0
|
|
20230814,102100,39872340,2965,2965,2965,2965,0
|
|
20230814,102000,39872340,2965,2965,2965,2965,0
|
|
20230814,101900,39872340,2965,2965,2965,2965,30
|
|
20230814,101800,39783390,2975,2965,2975,2965,4
|
|
20230814,101700,39771510,2965,2965,2965,2965,0
|
|
20230814,101600,39771510,2965,2965,2965,2965,26
|
|
20230814,101500,39694420,2965,2965,2965,2965,29
|
|
20230814,101400,39608435,2965,2965,2965,2965,0
|
|
20230814,101300,39608435,2965,2965,2965,2965,0
|
|
20230814,101200,39608435,2965,2965,2965,2965,27
|
|
20230814,101100,39528380,2965,2965,2965,2965,14
|
|
20230814,101000,39486870,2965,2965,2965,2965,0
|
|
20230814,100900,39486870,2965,2965,2965,2965,0
|
|
20230814,100800,39486870,2965,2970,2970,2965,999
|
|
20230814,100700,36519915,2970,2970,2970,2970,38
|
|
20230814,100600,36407055,2965,2965,2965,2965,99
|
|
20230814,100500,36113520,2965,2965,2965,2965,0
|
|
20230814,100400,36113520,2965,2965,2965,2965,31
|
|
20230814,100300,36021605,2965,2965,2965,2965,2
|
|
20230814,100200,36015675,2965,2965,2965,2965,0
|
|
20230814,100100,36015675,2965,2965,2965,2965,0
|
|
20230814,100000,36015675,2965,2965,2965,2965,15
|
|
20230814,095900,35971200,2965,2965,2965,2965,249
|
|
20230814,095800,35232915,2970,2970,2970,2970,0
|
|
20230814,095700,35232915,2970,2970,2970,2970,0
|
|
20230814,095600,35232915,2970,2970,2970,2970,31
|
|
20230814,095500,35140845,2970,2970,2970,2970,0
|
|
20230814,095400,35140845,2970,2970,2970,2970,71
|
|
20230814,095300,34929975,2965,2965,2965,2965,0
|
|
20230814,095200,34929975,2965,2965,2965,2965,15
|
|
20230814,095100,34885500,2970,2970,2970,2970,0
|
|
20230814,095000,34885500,2970,2970,2970,2970,200
|
|
20230814,094900,34291500,2965,2965,2965,2965,0
|
|
20230814,094800,34291500,2965,2965,2965,2965,15
|
|
20230814,094700,34247025,2970,2970,2970,2970,0
|
|
20230814,094600,34247025,2970,2970,2970,2970,147
|
|
20230814,094500,33810435,2970,2970,2970,2970,0
|
|
20230814,094400,33810435,2970,2975,2975,2970,346
|
|
20230814,094300,32781160,2980,2980,2980,2980,0
|
|
20230814,094200,32781160,2980,2975,2980,2975,82
|
|
20230814,094100,32537150,2975,2975,2975,2975,1077
|
|
20230814,094000,29333075,2975,2975,2975,2975,15
|
|
20230814,093900,29288450,2980,2980,2980,2980,0
|
|
20230814,093800,29288450,2980,2980,2980,2980,33
|
|
20230814,093700,29190110,2980,2975,2980,2975,4
|
|
20230814,093600,29178200,2975,2975,2975,2975,15
|
|
20230814,093500,29133575,2980,2980,2980,2980,0
|
|
20230814,093400,29133575,2980,2980,2980,2980,232
|
|
20230814,093300,28442215,2985,2985,2985,2985,0
|
|
20230814,093200,28442215,2985,2980,2985,2980,17
|
|
20230814,093100,28391545,2985,2985,2985,2985,2
|
|
20230814,093000,28385575,2980,2985,2985,2980,365
|
|
20230814,092900,27297870,2985,2985,2985,2985,0
|
|
20230814,092800,27297870,2985,2985,2985,2985,0
|
|
20230814,092700,27297870,2985,2985,2985,2985,2
|
|
20230814,092600,27291900,2985,2985,2990,2985,475
|
|
20230814,092500,25874015,2990,2990,2990,2990,30
|
|
20230814,092400,25784315,2990,2990,2990,2990,0
|
|
20230814,092300,25784315,2990,2990,2990,2990,30
|
|
20230814,092200,25694615,2990,2990,2990,2990,0
|
|
20230814,092100,25694615,2990,2980,2990,2980,2558
|
|
20230814,092000,18051500,2980,2970,2980,2970,1076
|
|
20230814,091900,14846465,2980,2980,2980,2980,0
|
|
20230814,091800,14846465,2980,2975,2980,2960,474
|
|
20230814,091700,13439865,2975,2960,2975,2960,1382
|
|
20230814,091600,9328625,2960,2960,2960,2960,567
|
|
20230814,091500,7650305,2960,2960,2960,2960,50
|
|
20230814,091400,7502305,2960,2960,2960,2960,8
|
|
20230814,091300,7478625,2960,2960,2960,2960,0
|
|
20230814,091200,7478625,2960,2960,2960,2960,400
|
|
20230814,091100,6294625,2980,2980,2980,2980,0
|
|
20230814,091000,6294625,2980,2980,2980,2980,0
|
|
20230814,090900,6294625,2980,2980,2980,2980,37
|
|
20230814,090800,6184365,2960,2960,2960,2960,0
|
|
20230814,090700,6184365,2960,2960,2960,2960,1000
|
|
20230814,090600,3224365,2980,2980,2980,2980,0
|
|
20230814,090500,3224365,2980,2975,2980,2975,53
|
|
20230814,090400,3066675,2970,2970,2970,2970,1
|
|
20230814,090300,3063705,2975,2975,2975,2975,10
|
|
20230814,090200,3033955,2980,2980,2980,2980,0
|
|
20230814,090100,3033955,2980,2970,2980,2970,20
|
|
20230814,090000,2974450,2945,2945,2945,2945,1010
|