675 lines
32 KiB
CSV
675 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,201200,705296520,2000,2000,2000,2000,13324
|
|
20230926,201100,705296520,2000,2000,2000,2000,0
|
|
20230926,201000,705296520,2000,2000,2000,2000,0
|
|
20230926,200900,705296520,2000,2000,2000,2000,0
|
|
20230926,200800,705296520,2000,2000,2000,2000,0
|
|
20230926,200700,705296520,2000,2000,2000,2000,0
|
|
20230926,200600,705296520,2000,2000,2000,2000,0
|
|
20230926,200500,705296520,2000,2000,2000,2000,0
|
|
20230926,200400,705296520,2000,2000,2000,2000,0
|
|
20230926,200300,705296520,2000,2000,2000,2000,0
|
|
20230926,200200,705296520,2000,2000,2000,2000,0
|
|
20230926,200100,705296520,2000,2000,2000,2000,0
|
|
20230926,200000,705296520,2000,2000,2000,2000,0
|
|
20230926,195900,705296520,2000,2000,2000,2000,0
|
|
20230926,195800,705296520,2000,2000,2000,2000,0
|
|
20230926,195700,705296520,2000,2000,2000,2000,0
|
|
20230926,195600,705296520,2000,2000,2000,2000,0
|
|
20230926,195500,705296520,2000,2000,2000,2000,0
|
|
20230926,195400,705296520,2000,2000,2000,2000,0
|
|
20230926,195300,705296520,2000,2000,2000,2000,0
|
|
20230926,195200,705296520,2000,2000,2000,2000,0
|
|
20230926,195100,705296520,2000,2000,2000,2000,0
|
|
20230926,195000,705296520,2000,2000,2000,2000,0
|
|
20230926,194900,705296520,2000,2000,2000,2000,0
|
|
20230926,194800,705296520,2000,2000,2000,2000,0
|
|
20230926,194700,705296520,2000,2000,2000,2000,0
|
|
20230926,194600,705296520,2000,2000,2000,2000,0
|
|
20230926,194500,705296520,2000,2000,2000,2000,0
|
|
20230926,194400,705296520,2000,2000,2000,2000,0
|
|
20230926,194300,705296520,2000,2000,2000,2000,0
|
|
20230926,194200,705296520,2000,2000,2000,2000,13324
|
|
20230926,194100,705296520,2000,2000,2000,2000,0
|
|
20230926,194000,705296520,2000,2000,2000,2000,0
|
|
20230926,193900,705296520,2000,2000,2000,2000,0
|
|
20230926,193800,705296520,2000,2000,2000,2000,0
|
|
20230926,193700,705296520,2000,2000,2000,2000,0
|
|
20230926,193600,705296520,2000,2000,2000,2000,0
|
|
20230926,193500,705296520,2000,2000,2000,2000,0
|
|
20230926,193400,705296520,2000,2000,2000,2000,0
|
|
20230926,193300,705296520,2000,2000,2000,2000,0
|
|
20230926,193200,705296520,2000,2000,2000,2000,0
|
|
20230926,193100,705296520,2000,2000,2000,2000,0
|
|
20230926,193000,705296520,2000,2000,2000,2000,0
|
|
20230926,192900,705296520,2000,2000,2000,2000,0
|
|
20230926,192800,705296520,2000,2000,2000,2000,0
|
|
20230926,192700,705296520,2000,2000,2000,2000,0
|
|
20230926,192600,705296520,2000,2000,2000,2000,0
|
|
20230926,192500,705296520,2000,2000,2000,2000,0
|
|
20230926,192400,705296520,2000,2000,2000,2000,0
|
|
20230926,192300,705296520,2000,2000,2000,2000,0
|
|
20230926,192200,705296520,2000,2000,2000,2000,0
|
|
20230926,192100,705296520,2000,2000,2000,2000,0
|
|
20230926,192000,705296520,2000,2000,2000,2000,0
|
|
20230926,191900,705296520,2000,2000,2000,2000,0
|
|
20230926,191800,705296520,2000,2000,2000,2000,0
|
|
20230926,191700,705296520,2000,2000,2000,2000,0
|
|
20230926,191600,705296520,2000,2000,2000,2000,0
|
|
20230926,191500,705296520,2000,2000,2000,2000,0
|
|
20230926,191400,705296520,2000,2000,2000,2000,0
|
|
20230926,191300,705296520,2000,2000,2000,2000,0
|
|
20230926,191200,705296520,2000,2000,2000,2000,13324
|
|
20230926,191100,705296520,2000,2000,2000,2000,0
|
|
20230926,191000,705296520,2000,2000,2000,2000,0
|
|
20230926,190900,705296520,2000,2000,2000,2000,0
|
|
20230926,190800,705296520,2000,2000,2000,2000,0
|
|
20230926,190700,705296520,2000,2000,2000,2000,0
|
|
20230926,190600,705296520,2000,2000,2000,2000,0
|
|
20230926,190500,705296520,2000,2000,2000,2000,0
|
|
20230926,190400,705296520,2000,2000,2000,2000,0
|
|
20230926,190300,705296520,2000,2000,2000,2000,0
|
|
20230926,190200,705296520,2000,2000,2000,2000,0
|
|
20230926,190100,705296520,2000,2000,2000,2000,0
|
|
20230926,190000,705296520,2000,2000,2000,2000,0
|
|
20230926,185900,705296520,2000,2000,2000,2000,0
|
|
20230926,185800,705296520,2000,2000,2000,2000,0
|
|
20230926,185700,705296520,2000,2000,2000,2000,0
|
|
20230926,185600,705296520,2000,2000,2000,2000,0
|
|
20230926,185500,705296520,2000,2000,2000,2000,0
|
|
20230926,185400,705296520,2000,2000,2000,2000,0
|
|
20230926,185300,705296520,2000,2000,2000,2000,0
|
|
20230926,185200,705296520,2000,2000,2000,2000,0
|
|
20230926,185100,705296520,2000,2000,2000,2000,0
|
|
20230926,185000,705296520,2000,2000,2000,2000,0
|
|
20230926,184900,705296520,2000,2000,2000,2000,0
|
|
20230926,184800,705296520,2000,2000,2000,2000,0
|
|
20230926,184700,705296520,2000,2000,2000,2000,0
|
|
20230926,184600,705296520,2000,2000,2000,2000,0
|
|
20230926,184500,705296520,2000,2000,2000,2000,0
|
|
20230926,184400,705296520,2000,2000,2000,2000,0
|
|
20230926,184300,705296520,2000,2000,2000,2000,0
|
|
20230926,184200,705296520,2000,2000,2000,2000,13324
|
|
20230926,184100,705296520,2000,2000,2000,2000,0
|
|
20230926,184000,705296520,2000,2000,2000,2000,0
|
|
20230926,183900,705296520,2000,2000,2000,2000,0
|
|
20230926,183800,705296520,2000,2000,2000,2000,0
|
|
20230926,183700,705296520,2000,2000,2000,2000,0
|
|
20230926,183600,705296520,2000,2000,2000,2000,0
|
|
20230926,183500,705296520,2000,2000,2000,2000,0
|
|
20230926,183400,705296520,2000,2000,2000,2000,0
|
|
20230926,183300,705296520,2000,2000,2000,2000,0
|
|
20230926,183200,705296520,2000,2000,2000,2000,0
|
|
20230926,183100,705296520,2000,2000,2000,2000,0
|
|
20230926,183000,705296520,2000,2000,2000,2000,0
|
|
20230926,182900,705296520,2000,2000,2000,2000,0
|
|
20230926,182800,705296520,2000,2000,2000,2000,0
|
|
20230926,182700,705296520,2000,2000,2000,2000,0
|
|
20230926,182600,705296520,2000,2000,2000,2000,0
|
|
20230926,182500,705296520,2000,2000,2000,2000,0
|
|
20230926,182400,705296520,2000,2000,2000,2000,0
|
|
20230926,182300,705296520,2000,2000,2000,2000,0
|
|
20230926,182200,705296520,2000,2000,2000,2000,0
|
|
20230926,182100,705296520,2000,2000,2000,2000,0
|
|
20230926,182000,705296520,2000,2000,2000,2000,0
|
|
20230926,181900,705296520,2000,2000,2000,2000,0
|
|
20230926,181800,705296520,2000,2000,2000,2000,0
|
|
20230926,181700,705296520,2000,2000,2000,2000,0
|
|
20230926,181600,705296520,2000,2000,2000,2000,0
|
|
20230926,181500,705296520,2000,2000,2000,2000,0
|
|
20230926,181400,705296520,2000,2000,2000,2000,0
|
|
20230926,181300,705296520,2000,2000,2000,2000,0
|
|
20230926,181200,705296520,2000,2000,2000,2000,13324
|
|
20230926,181100,705296520,2000,2000,2000,2000,0
|
|
20230926,181000,705296520,2000,2000,2000,2000,0
|
|
20230926,180900,705296520,2000,2000,2000,2000,0
|
|
20230926,180800,705296520,2000,2000,2000,2000,0
|
|
20230926,180700,705296520,2000,2000,2000,2000,0
|
|
20230926,180600,705296520,2000,2000,2000,2000,0
|
|
20230926,180500,705296520,2000,2000,2000,2000,0
|
|
20230926,180400,705296520,2000,2000,2000,2000,0
|
|
20230926,180300,705296520,2000,2000,2000,2000,0
|
|
20230926,180200,705296520,2000,2000,2000,2000,0
|
|
20230926,180100,705296520,2000,2000,2000,2000,0
|
|
20230926,180000,705296520,2000,2000,2000,2000,0
|
|
20230926,175900,705296520,2000,2000,2000,2000,0
|
|
20230926,175800,705296520,2000,2000,2000,2000,0
|
|
20230926,175700,705296520,2000,2000,2000,2000,0
|
|
20230926,175600,705296520,2000,2000,2000,2000,0
|
|
20230926,175500,705296520,2000,2000,2000,2000,0
|
|
20230926,175400,705296520,2000,2000,2000,2000,0
|
|
20230926,175300,705296520,2000,2000,2000,2000,0
|
|
20230926,175200,705296520,2000,2000,2000,2000,0
|
|
20230926,175100,705296520,2000,2000,2000,2000,0
|
|
20230926,175000,705296520,2000,2000,2000,2000,0
|
|
20230926,174900,705296520,2000,2000,2000,2000,0
|
|
20230926,174800,705296520,2000,2000,2000,2000,0
|
|
20230926,174700,705296520,2000,2000,2000,2000,0
|
|
20230926,174600,705296520,2000,2000,2000,2000,0
|
|
20230926,174500,705296520,2000,2000,2000,2000,0
|
|
20230926,174400,705296520,2000,2000,2000,2000,0
|
|
20230926,174300,705296520,2000,2000,2000,2000,0
|
|
20230926,174200,705296520,2000,2000,2000,2000,13324
|
|
20230926,174100,705296520,2000,2000,2000,2000,0
|
|
20230926,174000,705296520,2000,2000,2000,2000,0
|
|
20230926,173900,705296520,2000,2000,2000,2000,0
|
|
20230926,173800,705296520,2000,2000,2000,2000,0
|
|
20230926,173700,705296520,2000,2000,2000,2000,0
|
|
20230926,173600,705296520,2000,2000,2000,2000,0
|
|
20230926,173500,705296520,2000,2000,2000,2000,0
|
|
20230926,173400,705296520,2000,2000,2000,2000,0
|
|
20230926,173300,705296520,2000,2000,2000,2000,0
|
|
20230926,173200,705296520,2000,2000,2000,2000,0
|
|
20230926,173100,705296520,2000,2000,2000,2000,0
|
|
20230926,173000,705296520,2000,2000,2000,2000,0
|
|
20230926,172900,705296520,2000,2000,2000,2000,0
|
|
20230926,172800,705296520,2000,2000,2000,2000,0
|
|
20230926,172700,705296520,2000,2000,2000,2000,0
|
|
20230926,172600,705296520,2000,2000,2000,2000,0
|
|
20230926,172500,705296520,2000,2000,2000,2000,0
|
|
20230926,172400,705296520,2000,2000,2000,2000,0
|
|
20230926,172300,705296520,2000,2000,2000,2000,0
|
|
20230926,172200,705296520,2000,2000,2000,2000,0
|
|
20230926,172100,705296520,2000,2000,2000,2000,0
|
|
20230926,172000,705296520,2000,2000,2000,2000,0
|
|
20230926,171900,705296520,2000,2000,2000,2000,0
|
|
20230926,171800,705296520,2000,2000,2000,2000,0
|
|
20230926,171700,705296520,2000,2000,2000,2000,0
|
|
20230926,171600,705296520,2000,2000,2000,2000,0
|
|
20230926,171500,705296520,2000,2000,2000,2000,0
|
|
20230926,171400,705296520,2000,2000,2000,2000,0
|
|
20230926,171300,705296520,2000,2000,2000,2000,0
|
|
20230926,171200,705296520,2000,2000,2000,2000,13324
|
|
20230926,171100,705296520,2000,2000,2000,2000,0
|
|
20230926,171000,705296520,2000,2000,2000,2000,0
|
|
20230926,170900,705296520,2000,2000,2000,2000,0
|
|
20230926,170800,705296520,2000,2000,2000,2000,0
|
|
20230926,170700,705296520,2000,2000,2000,2000,0
|
|
20230926,170600,705296520,2000,2000,2000,2000,0
|
|
20230926,170500,705296520,2000,2000,2000,2000,0
|
|
20230926,170400,705296520,2000,2000,2000,2000,0
|
|
20230926,170300,705296520,2000,2000,2000,2000,0
|
|
20230926,170200,705296520,2000,2000,2000,2000,0
|
|
20230926,170100,705296520,2000,2000,2000,2000,0
|
|
20230926,170000,705296520,2000,2000,2000,2000,0
|
|
20230926,165900,705296520,2000,2000,2000,2000,0
|
|
20230926,165800,705296520,2000,2000,2000,2000,0
|
|
20230926,165700,705296520,2000,2000,2000,2000,0
|
|
20230926,165600,705296520,2000,2000,2000,2000,0
|
|
20230926,165500,705296520,2000,2000,2000,2000,0
|
|
20230926,165400,705296520,2000,2000,2000,2000,0
|
|
20230926,165300,705296520,2000,2000,2000,2000,0
|
|
20230926,165200,705296520,2000,2000,2000,2000,0
|
|
20230926,165100,705296520,2000,2000,2000,2000,0
|
|
20230926,165000,705296520,2000,2000,2000,2000,0
|
|
20230926,164900,705296520,2000,2000,2000,2000,0
|
|
20230926,164800,705296520,2000,2000,2000,2000,0
|
|
20230926,164700,705296520,2000,2000,2000,2000,0
|
|
20230926,164600,705296520,2000,2000,2000,2000,0
|
|
20230926,164500,705296520,2000,2000,2000,2000,0
|
|
20230926,164400,705296520,2000,2000,2000,2000,0
|
|
20230926,164300,705296520,2000,2000,2000,2000,0
|
|
20230926,164200,705296520,2000,2000,2000,2000,13324
|
|
20230926,164100,705296520,2000,2000,2000,2000,0
|
|
20230926,164000,705296520,2000,2000,2000,2000,0
|
|
20230926,163900,705296520,2000,2000,2000,2000,0
|
|
20230926,163800,705296520,2000,2000,2000,2000,0
|
|
20230926,163700,705296520,2000,2000,2000,2000,0
|
|
20230926,163600,705296520,2000,2000,2000,2000,0
|
|
20230926,163500,705296520,2000,2000,2000,2000,0
|
|
20230926,163400,705296520,2000,2000,2000,2000,0
|
|
20230926,163300,705296520,2000,2000,2000,2000,0
|
|
20230926,163200,705296520,2000,2000,2000,2000,0
|
|
20230926,163100,705296520,2000,2000,2000,2000,0
|
|
20230926,163000,705296520,2000,2000,2000,2000,0
|
|
20230926,162900,705296520,2000,2000,2000,2000,0
|
|
20230926,162800,705296520,2000,2000,2000,2000,0
|
|
20230926,162700,705296520,2000,2000,2000,2000,0
|
|
20230926,162600,705296520,2000,2000,2000,2000,0
|
|
20230926,162500,705296520,2000,2000,2000,2000,0
|
|
20230926,162400,705296520,2000,2000,2000,2000,0
|
|
20230926,162300,705296520,2000,2000,2000,2000,0
|
|
20230926,162200,705296520,2000,2000,2000,2000,0
|
|
20230926,162100,705296520,2000,2000,2000,2000,0
|
|
20230926,162000,705296520,2000,2000,2000,2000,0
|
|
20230926,161900,705296520,2000,2000,2000,2000,0
|
|
20230926,161800,705296520,2000,2000,2000,2000,0
|
|
20230926,161700,705296520,2000,2000,2000,2000,0
|
|
20230926,161600,705296520,2000,2000,2000,2000,0
|
|
20230926,161500,705296520,2000,2000,2000,2000,0
|
|
20230926,161400,705296520,2000,2000,2000,2000,0
|
|
20230926,161300,705296520,2000,2000,2000,2000,0
|
|
20230926,161200,705296520,2000,2000,2000,2000,13324
|
|
20230926,161100,705296520,2000,2000,2000,2000,0
|
|
20230926,161000,705296520,2000,2000,2000,2000,0
|
|
20230926,160900,705296520,2000,2000,2000,2000,0
|
|
20230926,160800,705296520,2000,2000,2000,2000,0
|
|
20230926,160700,705296520,2000,2000,2000,2000,0
|
|
20230926,160600,705296520,2000,2000,2000,2000,0
|
|
20230926,160500,705296520,2000,2000,2000,2000,0
|
|
20230926,160400,705296520,2000,2000,2000,2000,0
|
|
20230926,160300,705296520,2000,2000,2000,2000,0
|
|
20230926,160200,705296520,2000,2000,2000,2000,0
|
|
20230926,160100,705296520,2000,2000,2000,2000,0
|
|
20230926,160000,705296520,2000,2000,2000,2000,0
|
|
20230926,155900,705296520,2000,2000,2000,2000,0
|
|
20230926,155800,705296520,2000,2000,2000,2000,0
|
|
20230926,155700,705296520,2000,2000,2000,2000,0
|
|
20230926,155600,705296520,2000,2000,2000,2000,0
|
|
20230926,155500,705296520,2000,2000,2000,2000,0
|
|
20230926,155400,705296520,2000,2000,2000,2000,0
|
|
20230926,155300,705296520,2000,2000,2000,2000,0
|
|
20230926,155200,705296520,2000,2000,2000,2000,0
|
|
20230926,155100,705296520,2000,2000,2000,2000,0
|
|
20230926,155000,705296520,2000,2000,2000,2000,0
|
|
20230926,154900,705296520,2000,2000,2000,2000,0
|
|
20230926,154800,705296520,2000,2000,2000,2000,0
|
|
20230926,154700,705296520,2000,2000,2000,2000,0
|
|
20230926,154600,705296520,2000,2000,2000,2000,0
|
|
20230926,154500,705296520,2000,2000,2000,2000,0
|
|
20230926,154400,705296520,2000,2000,2000,2000,0
|
|
20230926,154300,705296520,2000,2000,2000,2000,0
|
|
20230926,154200,705296520,2000,2000,2000,2000,13324
|
|
20230926,154100,705296520,2000,2000,2000,2000,0
|
|
20230926,154000,705296520,2000,2000,2000,2000,0
|
|
20230926,153900,705296520,2000,2000,2000,2000,0
|
|
20230926,153800,705296520,2000,2000,2000,2000,0
|
|
20230926,153700,705296520,2000,2000,2000,2000,0
|
|
20230926,153600,705296520,2000,2000,2000,2000,0
|
|
20230926,153500,705296520,2000,2000,2000,2000,0
|
|
20230926,153400,705296520,2000,2000,2000,2000,0
|
|
20230926,153300,705296520,2000,2000,2000,2000,0
|
|
20230926,153200,705296520,2000,2000,2000,2000,0
|
|
20230926,153100,705296520,2000,2000,2000,2000,0
|
|
20230926,153000,705296520,2000,2000,2000,2000,13324
|
|
20230926,152900,678648520,2040,2040,2040,2040,0
|
|
20230926,152800,678648520,2040,2040,2040,2040,0
|
|
20230926,152700,678648520,2040,2040,2040,2040,0
|
|
20230926,152600,678648520,2040,2040,2040,2040,0
|
|
20230926,152500,678648520,2040,2040,2040,2040,0
|
|
20230926,152400,678648520,2040,2040,2040,2040,0
|
|
20230926,152300,678648520,2040,2040,2040,2040,0
|
|
20230926,152200,678648520,2040,2040,2040,2040,0
|
|
20230926,152100,678648520,2040,2040,2040,2040,0
|
|
20230926,152000,678648520,2040,2040,2040,2040,0
|
|
20230926,151900,678648520,2040,2005,2040,2005,7622
|
|
20230926,151800,663261055,2005,2005,2005,2005,969
|
|
20230926,151700,661318210,2015,2015,2015,2000,20332
|
|
20230926,151600,620596675,2005,2015,2015,2005,9284
|
|
20230926,151500,601940185,2020,2015,2020,2015,233
|
|
20230926,151400,601470615,2020,2020,2030,2015,9160
|
|
20230926,151300,582989390,2025,2030,2030,2025,1015
|
|
20230926,151200,580929015,2030,2030,2030,2030,1
|
|
20230926,151100,580926985,2020,2025,2030,2020,1617
|
|
20230926,151000,577657920,2025,2025,2025,2025,850
|
|
20230926,150900,575936670,2025,2025,2025,2020,1325
|
|
20230926,150800,573256645,2030,2025,2030,2025,101
|
|
20230926,150700,573051805,2030,2030,2030,2030,6
|
|
20230926,150600,573039625,2030,2030,2030,2030,0
|
|
20230926,150500,573039625,2030,2030,2030,2030,148
|
|
20230926,150400,572739185,2030,2030,2030,2030,29
|
|
20230926,150300,572680315,2030,2030,2030,2025,19
|
|
20230926,150200,572641770,2030,2030,2030,2030,0
|
|
20230926,150100,572641770,2030,2030,2030,2030,1
|
|
20230926,150000,572639740,2040,2040,2040,2040,0
|
|
20230926,145900,572639740,2040,2025,2040,2020,139
|
|
20230926,145800,572357700,2020,2025,2025,2020,3853
|
|
20230926,145700,564558150,2025,2030,2030,2025,3082
|
|
20230926,145600,558305700,2025,2025,2025,2025,108
|
|
20230926,145500,558087000,2030,2030,2030,2030,0
|
|
20230926,145400,558087000,2030,2030,2030,2030,0
|
|
20230926,145300,558087000,2030,2030,2030,2030,70
|
|
20230926,145200,557944900,2030,2030,2030,2030,50
|
|
20230926,145100,557843400,2030,2030,2030,2025,9
|
|
20230926,145000,557825140,2030,2030,2030,2030,1272
|
|
20230926,144900,555242980,2030,2030,2030,2030,65
|
|
20230926,144800,555111030,2025,2025,2025,2025,861
|
|
20230926,144700,553367505,2025,2025,2025,2025,0
|
|
20230926,144600,553367505,2025,2025,2025,2025,687
|
|
20230926,144500,551976330,2030,2030,2030,2030,8154
|
|
20230926,144400,535423710,2035,2035,2035,2035,0
|
|
20230926,144300,535423710,2035,2035,2035,2035,222
|
|
20230926,144200,534971940,2030,2030,2030,2030,0
|
|
20230926,144100,534971940,2030,2030,2030,2030,0
|
|
20230926,144000,534971940,2030,2030,2040,2030,502
|
|
20230926,143900,533947980,2040,2040,2040,2040,0
|
|
20230926,143800,533947980,2040,2035,2040,2035,165
|
|
20230926,143700,533611930,2035,2035,2035,2035,20
|
|
20230926,143600,533571230,2035,2030,2035,2030,309
|
|
20230926,143500,532943415,2035,2040,2040,2035,780
|
|
20230926,143400,531356095,2040,2040,2040,2040,12
|
|
20230926,143300,531331615,2040,2040,2040,2040,7
|
|
20230926,143200,531317335,2040,2040,2040,2035,9
|
|
20230926,143100,531298995,2040,2040,2040,2040,222
|
|
20230926,143000,530846115,2035,2035,2035,2035,0
|
|
20230926,142900,530846115,2035,2035,2035,2035,0
|
|
20230926,142800,530846115,2035,2035,2035,2035,0
|
|
20230926,142700,530846115,2035,2035,2035,2035,4
|
|
20230926,142600,530837975,2035,2035,2035,2035,0
|
|
20230926,142500,530837975,2035,2035,2035,2035,0
|
|
20230926,142400,530837975,2035,2035,2035,2035,556
|
|
20230926,142300,529706515,2040,2040,2040,2040,0
|
|
20230926,142200,529706515,2040,2035,2040,2035,14
|
|
20230926,142100,529677975,2035,2035,2035,2035,95
|
|
20230926,142000,529484650,2035,2035,2035,2035,0
|
|
20230926,141900,529484650,2035,2035,2035,2035,4
|
|
20230926,141800,529476510,2040,2040,2040,2040,0
|
|
20230926,141700,529476510,2040,2040,2040,2040,10
|
|
20230926,141600,529456110,2040,2040,2040,2040,0
|
|
20230926,141500,529456110,2040,2035,2040,2035,137
|
|
20230926,141400,529177260,2030,2030,2030,2030,9006
|
|
20230926,141300,510895080,2030,2030,2030,2030,0
|
|
20230926,141200,510895080,2030,2030,2030,2030,4
|
|
20230926,141100,510886960,2030,2035,2035,2030,88
|
|
20230926,141000,510708130,2040,2040,2040,2040,50
|
|
20230926,140900,510606130,2030,2030,2030,2030,1000
|
|
20230926,140800,508576130,2030,2030,2030,2030,0
|
|
20230926,140700,508576130,2030,2030,2030,2030,0
|
|
20230926,140600,508576130,2030,2030,2030,2030,104
|
|
20230926,140500,508365010,2030,2025,2030,2025,2366
|
|
20230926,140400,503573365,2025,2025,2025,2025,681
|
|
20230926,140300,502194340,2030,2030,2030,2030,1653
|
|
20230926,140200,498838750,2030,2035,2035,2030,5001
|
|
20230926,140100,488686715,2040,2040,2040,2040,0
|
|
20230926,140000,488686715,2040,2040,2040,2040,1
|
|
20230926,135900,488684675,2035,2035,2035,2035,1097
|
|
20230926,135800,486452280,2040,2040,2040,2040,100
|
|
20230926,135700,486248280,2035,2035,2035,2035,0
|
|
20230926,135600,486248280,2035,2035,2035,2035,100
|
|
20230926,135500,486044780,2035,2035,2035,2035,200
|
|
20230926,135400,485637780,2035,2035,2035,2035,0
|
|
20230926,135300,485637780,2035,2035,2035,2035,0
|
|
20230926,135200,485637780,2035,2035,2035,2035,0
|
|
20230926,135100,485637780,2035,2035,2035,2035,0
|
|
20230926,135000,485637780,2035,2035,2035,2035,0
|
|
20230926,134900,485637780,2035,2035,2035,2035,0
|
|
20230926,134800,485637780,2035,2035,2035,2035,300
|
|
20230926,134700,485027280,2035,2035,2035,2035,0
|
|
20230926,134600,485027280,2035,2035,2035,2035,0
|
|
20230926,134500,485027280,2035,2030,2035,2030,538
|
|
20230926,134400,483933120,2030,2030,2030,2030,0
|
|
20230926,134300,483933120,2030,2040,2040,2030,5111
|
|
20230926,134200,473553655,2045,2040,2045,2040,294
|
|
20230926,134100,472953665,2035,2035,2035,2035,4
|
|
20230926,134000,472945525,2035,2035,2035,2035,210
|
|
20230926,133900,472518175,2040,2040,2040,2040,117
|
|
20230926,133800,472279495,2040,2040,2040,2040,0
|
|
20230926,133700,472279495,2040,2040,2040,2035,944
|
|
20230926,133600,470357420,2040,2040,2040,2040,0
|
|
20230926,133500,470357420,2040,2040,2040,2040,0
|
|
20230926,133400,470357420,2040,2040,2040,2040,0
|
|
20230926,133300,470357420,2040,2040,2040,2040,5
|
|
20230926,133200,470347220,2045,2045,2045,2045,0
|
|
20230926,133100,470347220,2045,2045,2045,2045,0
|
|
20230926,133000,470347220,2045,2045,2045,2045,0
|
|
20230926,132900,470347220,2045,2045,2045,2045,0
|
|
20230926,132800,470347220,2045,2045,2045,2045,2
|
|
20230926,132700,470343130,2040,2040,2040,2040,5
|
|
20230926,132600,470332930,2045,2045,2045,2045,0
|
|
20230926,132500,470332930,2045,2045,2045,2045,13
|
|
20230926,132400,470306345,2040,2040,2040,2040,0
|
|
20230926,132300,470306345,2040,2040,2040,2040,4044
|
|
20230926,132200,462056585,2040,2040,2040,2040,308
|
|
20230926,132100,461428265,2040,2040,2040,2040,0
|
|
20230926,132000,461428265,2040,2040,2040,2040,0
|
|
20230926,131900,461428265,2040,2040,2040,2040,1
|
|
20230926,131800,461426225,2040,2040,2040,2040,500
|
|
20230926,131700,460406225,2040,2040,2040,2040,4
|
|
20230926,131600,460398065,2060,2040,2060,2040,914
|
|
20230926,131500,458533450,2045,2050,2050,2045,3637
|
|
20230926,131400,451094360,2050,2050,2050,2050,17
|
|
20230926,131300,451059510,2050,2050,2050,2050,1010
|
|
20230926,131200,448989010,2050,2045,2050,2045,1459
|
|
20230926,131100,446000275,2050,2050,2050,2045,865
|
|
20230926,131000,444228030,2050,2050,2050,2050,599
|
|
20230926,130900,443000080,2050,2050,2050,2050,4
|
|
20230926,130800,442991880,2055,2055,2055,2055,2
|
|
20230926,130700,442987770,2055,2055,2055,2050,1316
|
|
20230926,130600,440289960,2055,2055,2055,2055,1178
|
|
20230926,130500,437869170,2060,2060,2060,2060,0
|
|
20230926,130400,437869170,2060,2060,2060,2060,6
|
|
20230926,130300,437856810,2055,2055,2055,2055,1
|
|
20230926,130200,437854755,2055,2055,2055,2055,0
|
|
20230926,130100,437854755,2055,2055,2055,2055,0
|
|
20230926,130000,437854755,2055,2055,2055,2055,0
|
|
20230926,125900,437854755,2055,2055,2055,2055,0
|
|
20230926,125800,437854755,2055,2060,2060,2055,91
|
|
20230926,125700,437667300,2050,2050,2050,2050,2
|
|
20230926,125600,437663200,2050,2050,2050,2050,0
|
|
20230926,125500,437663200,2050,2050,2050,2050,0
|
|
20230926,125400,437663200,2050,2050,2050,2050,499
|
|
20230926,125300,436640250,2050,2050,2050,2050,2101
|
|
20230926,125200,432333200,2050,2050,2050,2050,0
|
|
20230926,125100,432333200,2050,2050,2050,2050,383
|
|
20230926,125000,431548050,2050,2055,2055,2050,997
|
|
20230926,124900,429503805,2055,2055,2055,2055,311
|
|
20230926,124800,428864700,2055,2055,2055,2055,0
|
|
20230926,124700,428864700,2055,2055,2055,2055,1
|
|
20230926,124600,428862645,2055,2055,2055,2055,0
|
|
20230926,124500,428862645,2055,2055,2055,2055,0
|
|
20230926,124400,428862645,2055,2060,2060,2055,62
|
|
20230926,124300,428735225,2060,2055,2060,2055,691
|
|
20230926,124200,427315180,2065,2065,2065,2065,0
|
|
20230926,124100,427315180,2065,2065,2065,2065,0
|
|
20230926,124000,427315180,2065,2065,2065,2065,0
|
|
20230926,123900,427315180,2065,2060,2065,2060,11
|
|
20230926,123800,427292515,2055,2055,2055,2055,15
|
|
20230926,123700,427261690,2060,2060,2060,2060,0
|
|
20230926,123600,427261690,2060,2060,2060,2060,22
|
|
20230926,123500,427216370,2060,2060,2060,2060,950
|
|
20230926,123400,425259370,2055,2055,2055,2055,9
|
|
20230926,123300,425240875,2055,2055,2055,2055,7
|
|
20230926,123200,425226490,2050,2050,2050,2050,4
|
|
20230926,123100,425218290,2055,2055,2055,2055,0
|
|
20230926,123000,425218290,2055,2055,2055,2055,0
|
|
20230926,122900,425218290,2055,2055,2055,2055,200
|
|
20230926,122800,424807290,2060,2050,2060,2050,304
|
|
20230926,122700,424181090,2050,2050,2050,2050,5682
|
|
20230926,122600,412532990,2050,2055,2055,2050,1385
|
|
20230926,122500,409693655,2060,2060,2060,2060,0
|
|
20230926,122400,409693655,2060,2060,2060,2060,0
|
|
20230926,122300,409693655,2060,2060,2060,2060,0
|
|
20230926,122200,409693655,2060,2055,2060,2055,7
|
|
20230926,122100,409679255,2050,2055,2055,2050,125
|
|
20230926,122000,409422830,2050,2050,2050,2050,0
|
|
20230926,121900,409422830,2050,2050,2050,2050,2069
|
|
20230926,121800,405181380,2050,2050,2050,2050,150
|
|
20230926,121700,404873880,2050,2050,2050,2050,4
|
|
20230926,121600,404865680,2050,2050,2050,2050,1400
|
|
20230926,121500,401995680,2055,2055,2055,2055,0
|
|
20230926,121400,401995680,2055,2055,2055,2055,90
|
|
20230926,121300,401810730,2055,2055,2055,2055,400
|
|
20230926,121200,400988730,2055,2060,2060,2055,862
|
|
20230926,121100,399217310,2060,2060,2060,2060,742
|
|
20230926,121000,397688790,2065,2065,2065,2065,0
|
|
20230926,120900,397688790,2065,2065,2065,2065,0
|
|
20230926,120800,397688790,2065,2065,2065,2065,1
|
|
20230926,120700,397686725,2065,2065,2065,2065,0
|
|
20230926,120600,397686725,2065,2065,2065,2065,0
|
|
20230926,120500,397686725,2065,2065,2065,2065,1
|
|
20230926,120400,397684660,2060,2060,2060,2060,0
|
|
20230926,120300,397684660,2060,2060,2060,2060,0
|
|
20230926,120200,397684660,2060,2060,2060,2060,1
|
|
20230926,120100,397682600,2060,2060,2060,2060,0
|
|
20230926,120000,397682600,2060,2070,2070,2060,89
|
|
20230926,115900,397499250,2070,2070,2070,2070,9
|
|
20230926,115800,397480620,2060,2065,2065,2060,2600
|
|
20230926,115700,392123320,2070,2070,2070,2070,131
|
|
20230926,115600,391852150,2070,2065,2070,2065,214
|
|
20230926,115500,391410175,2065,2065,2065,2065,193
|
|
20230926,115400,391011630,2060,2060,2060,2060,0
|
|
20230926,115300,391011630,2060,2060,2060,2060,1091
|
|
20230926,115200,388764170,2065,2065,2065,2065,0
|
|
20230926,115100,388764170,2065,2065,2065,2065,0
|
|
20230926,115000,388764170,2065,2065,2065,2065,95
|
|
20230926,114900,388567995,2065,2065,2065,2065,0
|
|
20230926,114800,388567995,2065,2055,2065,2055,9
|
|
20230926,114700,388549450,2055,2055,2055,2055,100
|
|
20230926,114600,388343950,2055,2055,2055,2055,200
|
|
20230926,114500,387932950,2055,2055,2055,2055,0
|
|
20230926,114400,387932950,2055,2055,2055,2055,0
|
|
20230926,114300,387932950,2055,2055,2055,2055,0
|
|
20230926,114200,387932950,2055,2055,2055,2055,4
|
|
20230926,114100,387924730,2070,2070,2070,2070,0
|
|
20230926,114000,387924730,2070,2070,2070,2070,0
|
|
20230926,113900,387924730,2070,2070,2070,2070,1
|
|
20230926,113800,387922660,2055,2055,2055,2055,0
|
|
20230926,113700,387922660,2055,2055,2055,2055,138
|
|
20230926,113600,387639070,2060,2060,2060,2060,554
|
|
20230926,113500,386497830,2055,2055,2055,2055,2000
|
|
20230926,113400,382387830,2055,2055,2055,2055,0
|
|
20230926,113300,382387830,2055,2060,2060,2055,466
|
|
20230926,113200,381427895,2060,2060,2060,2060,4
|
|
20230926,113100,381419655,2065,2065,2065,2060,136
|
|
20230926,113000,381139430,2065,2060,2065,2060,17
|
|
20230926,112900,381104375,2060,2065,2070,2060,232
|
|
20230926,112800,380625925,2065,2060,2065,2060,211
|
|
20230926,112700,380191210,2060,2060,2060,2060,4
|
|
20230926,112600,380182970,2070,2070,2070,2070,0
|
|
20230926,112500,380182970,2070,2060,2070,2060,120
|
|
20230926,112400,379935140,2060,2060,2060,2060,17
|
|
20230926,112300,379900120,2055,2055,2055,2055,466
|
|
20230926,112200,378942490,2060,2060,2060,2060,0
|
|
20230926,112100,378942490,2060,2060,2060,2060,0
|
|
20230926,112000,378942490,2060,2060,2060,2060,300
|
|
20230926,111900,378324490,2055,2055,2055,2055,418
|
|
20230926,111800,377465500,2055,2055,2055,2055,1638
|
|
20230926,111700,374099410,2055,2055,2055,2055,0
|
|
20230926,111600,374099410,2055,2055,2055,2055,0
|
|
20230926,111500,374099410,2055,2055,2055,2055,0
|
|
20230926,111400,374099410,2055,2055,2055,2055,104
|
|
20230926,111300,373885690,2055,2055,2055,2055,0
|
|
20230926,111200,373885690,2055,2055,2055,2055,558
|
|
20230926,111100,372739000,2055,2055,2055,2055,1
|
|
20230926,111000,372736945,2065,2065,2065,2065,265
|
|
20230926,110900,372189720,2065,2065,2065,2065,0
|
|
20230926,110800,372189720,2065,2065,2065,2065,2
|
|
20230926,110700,372185590,2055,2055,2055,2055,4
|
|
20230926,110600,372177370,2055,2055,2055,2055,77
|
|
20230926,110500,372019135,2055,2055,2055,2055,0
|
|
20230926,110400,372019135,2055,2055,2055,2055,0
|
|
20230926,110300,372019135,2055,2055,2055,2055,0
|
|
20230926,110200,372019135,2055,2055,2055,2055,0
|
|
20230926,110100,372019135,2055,2055,2055,2055,0
|
|
20230926,110000,372019135,2055,2055,2055,2055,46
|
|
20230926,105900,371924605,2060,2060,2060,2060,0
|
|
20230926,105800,371924605,2060,2060,2060,2060,341
|
|
20230926,105700,371222145,2065,2065,2065,2065,0
|
|
20230926,105600,371222145,2065,2065,2065,2065,1
|
|
20230926,105500,371220080,2070,2070,2070,2070,509
|
|
20230926,105400,370166450,2085,2085,2085,2085,0
|
|
20230926,105300,370166450,2085,2085,2085,2085,0
|
|
20230926,105200,370166450,2085,2085,2085,2085,0
|
|
20230926,105100,370166450,2085,2090,2090,2070,57
|
|
20230926,105000,370047710,2090,2085,2090,2085,210
|
|
20230926,104900,369609370,2080,2080,2080,2080,0
|
|
20230926,104800,369609370,2080,2080,2080,2080,200
|
|
20230926,104700,369193370,2080,2070,2080,2060,303
|
|
20230926,104600,368563420,2060,2065,2070,2060,46
|
|
20230926,104500,368468345,2065,2065,2065,2060,320
|
|
20230926,104400,367809045,2065,2065,2065,2065,209
|
|
20230926,104300,367377460,2060,2065,2065,2060,1757
|
|
20230926,104200,363755480,2075,2090,2090,2070,111
|
|
20230926,104100,363525205,2070,2085,2090,2070,5037
|
|
20230926,104000,353023555,2085,2085,2085,2085,0
|
|
20230926,103900,353023555,2085,2080,2085,2080,18
|
|
20230926,103800,352986080,2075,2075,2075,2075,0
|
|
20230926,103700,352986080,2075,2070,2075,2070,2
|
|
20230926,103600,352981935,2070,2070,2070,2070,4
|
|
20230926,103500,352973655,2070,2070,2070,2070,0
|
|
20230926,103400,352973655,2070,2070,2070,2070,0
|
|
20230926,103300,352973655,2070,2070,2070,2070,702
|
|
20230926,103200,351520515,2060,2060,2060,2060,0
|
|
20230926,103100,351520515,2060,2060,2060,2060,4
|
|
20230926,103000,351512275,2060,2065,2065,2060,1105
|
|
20230926,102900,349230515,2060,2065,2065,2060,11
|
|
20230926,102800,349207850,2065,2060,2065,2060,31
|
|
20230926,102700,349143855,2055,2055,2055,2055,0
|
|
20230926,102600,349143855,2055,2055,2055,2055,1
|
|
20230926,102500,349141800,2055,2055,2055,2055,0
|
|
20230926,102400,349141800,2055,2055,2055,2055,4
|
|
20230926,102300,349133580,2060,2060,2060,2060,0
|
|
20230926,102200,349133580,2060,2060,2060,2060,100
|
|
20230926,102100,348927580,2060,2060,2060,2060,0
|
|
20230926,102000,348927580,2060,2060,2060,2060,0
|
|
20230926,101900,348927580,2060,2060,2060,2055,261
|
|
20230926,101800,348390725,2060,2060,2060,2060,300
|
|
20230926,101700,347772725,2055,2065,2065,2055,889
|
|
20230926,101600,345944685,2065,2060,2065,2060,3265
|
|
20230926,101500,339218285,2060,2060,2060,2060,1228
|
|
20230926,101400,336688605,2060,2055,2060,2055,1400
|
|
20230926,101300,333810605,2055,2055,2055,2055,673
|
|
20230926,101200,332427590,2060,2060,2060,2060,1
|
|
20230926,101100,332425530,2065,2065,2065,2065,0
|
|
20230926,101000,332425530,2065,2065,2065,2065,0
|
|
20230926,100900,332425530,2065,2065,2070,2065,501
|
|
20230926,100800,331389305,2065,2065,2065,2065,0
|
|
20230926,100700,331389305,2065,2065,2065,2065,50
|
|
20230926,100600,331286055,2060,2060,2060,2060,214
|
|
20230926,100500,330845215,2060,2060,2060,2060,102
|
|
20230926,100400,330635095,2055,2045,2055,2045,2638
|
|
20230926,100300,325230110,2040,2040,2040,2040,2000
|
|
20230926,100200,321150110,2040,2030,2045,2030,3704
|
|
20230926,100100,313595450,2030,2040,2040,2030,669
|
|
20230926,100000,312234845,2040,2035,2040,2035,29
|
|
20230926,095900,312175800,2030,2030,2030,2030,4615
|
|
20230926,095800,302807350,2035,2035,2035,2035,817
|
|
20230926,095700,301144755,2035,2040,2040,2035,1313
|
|
20230926,095600,298472795,2040,2040,2040,2040,0
|
|
20230926,095500,298472795,2040,2040,2040,2040,92
|
|
20230926,095400,298285115,2040,2035,2040,2035,18
|
|
20230926,095300,298248405,2030,2035,2035,2030,2335
|
|
20230926,095200,293496685,2040,2040,2040,2040,307
|
|
20230926,095100,292870405,2045,2040,2045,2040,552
|
|
20230926,095000,291744165,2040,2040,2040,2040,24
|
|
20230926,094900,291695205,2040,2040,2040,2040,3
|
|
20230926,094800,291689085,2040,2040,2040,2040,122
|
|
20230926,094700,291440205,2045,2045,2045,2040,1139
|
|
20230926,094600,289112165,2040,2040,2040,2040,46
|
|
20230926,094500,289018325,2045,2040,2045,2035,3001
|
|
20230926,094400,282906210,2040,2040,2045,2040,1996
|
|
20230926,094300,278834320,2035,2040,2040,2035,2061
|
|
20230926,094200,274634865,2040,2040,2040,2040,599
|
|
20230926,094100,273412905,2035,2040,2040,2035,525
|
|
20230926,094000,272341935,2040,2040,2045,2035,36
|
|
20230926,093900,272268500,2030,2055,2055,2030,25493
|
|
20230926,093800,220400800,2045,2050,2055,2045,186
|
|
20230926,093700,220018730,2050,2035,2050,2035,4595
|
|
20230926,093600,210616480,2050,2070,2070,2030,20729
|
|
20230926,093500,168148960,2070,2070,2075,2070,1340
|
|
20230926,093400,165371125,2075,2075,2075,2075,867
|
|
20230926,093300,163572100,2075,2075,2075,2075,9
|
|
20230926,093200,163553425,2065,2065,2065,2065,1163
|
|
20230926,093100,161151830,2065,2065,2070,2065,1574
|
|
20230926,093000,157900355,2070,2070,2070,2070,10
|
|
20230926,092900,157879655,2070,2070,2070,2070,1016
|
|
20230926,092800,155776535,2075,2075,2075,2075,323
|
|
20230926,092700,155106310,2075,2080,2080,2075,1722
|
|
20230926,092600,151532920,2075,2080,2080,2075,200
|
|
20230926,092500,151117545,2075,2075,2075,2075,0
|
|
20230926,092400,151117545,2075,2080,2080,2075,609
|
|
20230926,092300,149853765,2085,2095,2095,2085,325
|
|
20230926,092200,149174440,2095,2095,2095,2095,4
|
|
20230926,092100,149166060,2100,2105,2105,2100,101
|
|
20230926,092000,148953460,2105,2105,2105,2105,1
|
|
20230926,091900,148951355,2095,2095,2095,2095,0
|
|
20230926,091800,148951355,2095,2095,2095,2095,300
|
|
20230926,091700,148322855,2100,2115,2115,2100,999
|
|
20230926,091600,146221870,2100,2110,2110,2100,132
|
|
20230926,091500,145943750,2110,2085,2140,2085,5988
|
|
20230926,091400,133290310,2085,2080,2095,2080,1359
|
|
20230926,091300,130461230,2075,2070,2075,2070,25
|
|
20230926,091200,130409375,2075,2075,2075,2075,597
|
|
20230926,091100,129170600,2075,2055,2075,2055,5905
|
|
20230926,091000,117003130,2055,2055,2055,2050,470
|
|
20230926,090900,116037385,2055,2035,2060,2035,13016
|
|
20230926,090800,89392170,2035,2055,2055,2035,17303
|
|
20230926,090700,53983390,2065,2060,2065,2055,2759
|
|
20230926,090600,48306395,2070,2060,2070,2055,1613
|
|
20230926,090500,44983635,2060,2070,2070,2060,5247
|
|
20230926,090400,34169310,2070,2075,2075,2065,2116
|
|
20230926,090300,29794690,2080,2075,2080,2065,4612
|
|
20230926,090200,20249465,2085,2085,2085,2085,1412
|
|
20230926,090100,17305445,2085,2075,2085,2070,2183
|
|
20230926,090000,12782770,2075,2095,2095,2075,6042
|