635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,193200,135134605,2535,2535,2535,2535,2405
|
|
20230913,193100,135134605,2535,2535,2535,2535,0
|
|
20230913,193000,135134605,2535,2535,2535,2535,0
|
|
20230913,192900,135134605,2535,2535,2535,2535,0
|
|
20230913,192800,135134605,2535,2535,2535,2535,0
|
|
20230913,192700,135134605,2535,2535,2535,2535,0
|
|
20230913,192600,135134605,2535,2535,2535,2535,0
|
|
20230913,192500,135134605,2535,2535,2535,2535,0
|
|
20230913,192400,135134605,2535,2535,2535,2535,0
|
|
20230913,192300,135134605,2535,2535,2535,2535,0
|
|
20230913,192200,135134605,2535,2535,2535,2535,0
|
|
20230913,192100,135134605,2535,2535,2535,2535,0
|
|
20230913,192000,135134605,2535,2535,2535,2535,0
|
|
20230913,191900,135134605,2535,2535,2535,2535,0
|
|
20230913,191800,135134605,2535,2535,2535,2535,0
|
|
20230913,191700,135134605,2535,2535,2535,2535,0
|
|
20230913,191600,135134605,2535,2535,2535,2535,0
|
|
20230913,191500,135134605,2535,2535,2535,2535,0
|
|
20230913,191400,135134605,2535,2535,2535,2535,0
|
|
20230913,191300,135134605,2535,2535,2535,2535,0
|
|
20230913,191200,135134605,2535,2535,2535,2535,0
|
|
20230913,191100,135134605,2535,2535,2535,2535,0
|
|
20230913,191000,135134605,2535,2535,2535,2535,0
|
|
20230913,190900,135134605,2535,2535,2535,2535,0
|
|
20230913,190800,135134605,2535,2535,2535,2535,0
|
|
20230913,190700,135134605,2535,2535,2535,2535,0
|
|
20230913,190600,135134605,2535,2535,2535,2535,0
|
|
20230913,190500,135134605,2535,2535,2535,2535,0
|
|
20230913,190400,135134605,2535,2535,2535,2535,0
|
|
20230913,190300,135134605,2535,2535,2535,2535,0
|
|
20230913,190200,135134605,2535,2535,2535,2535,2405
|
|
20230913,190100,135134605,2535,2535,2535,2535,0
|
|
20230913,190000,135134605,2535,2535,2535,2535,0
|
|
20230913,185900,135134605,2535,2535,2535,2535,0
|
|
20230913,185800,135134605,2535,2535,2535,2535,0
|
|
20230913,185700,135134605,2535,2535,2535,2535,0
|
|
20230913,185600,135134605,2535,2535,2535,2535,0
|
|
20230913,185500,135134605,2535,2535,2535,2535,0
|
|
20230913,185400,135134605,2535,2535,2535,2535,0
|
|
20230913,185300,135134605,2535,2535,2535,2535,0
|
|
20230913,185200,135134605,2535,2535,2535,2535,0
|
|
20230913,185100,135134605,2535,2535,2535,2535,0
|
|
20230913,185000,135134605,2535,2535,2535,2535,0
|
|
20230913,184900,135134605,2535,2535,2535,2535,0
|
|
20230913,184800,135134605,2535,2535,2535,2535,0
|
|
20230913,184700,135134605,2535,2535,2535,2535,0
|
|
20230913,184600,135134605,2535,2535,2535,2535,0
|
|
20230913,184500,135134605,2535,2535,2535,2535,0
|
|
20230913,184400,135134605,2535,2535,2535,2535,0
|
|
20230913,184300,135134605,2535,2535,2535,2535,0
|
|
20230913,184200,135134605,2535,2535,2535,2535,0
|
|
20230913,184100,135134605,2535,2535,2535,2535,0
|
|
20230913,184000,135134605,2535,2535,2535,2535,0
|
|
20230913,183900,135134605,2535,2535,2535,2535,0
|
|
20230913,183800,135134605,2535,2535,2535,2535,0
|
|
20230913,183700,135134605,2535,2535,2535,2535,0
|
|
20230913,183600,135134605,2535,2535,2535,2535,0
|
|
20230913,183500,135134605,2535,2535,2535,2535,0
|
|
20230913,183400,135134605,2535,2535,2535,2535,0
|
|
20230913,183300,135134605,2535,2535,2535,2535,0
|
|
20230913,183200,135134605,2535,2535,2535,2535,2405
|
|
20230913,183100,135134605,2535,2535,2535,2535,0
|
|
20230913,183000,135134605,2535,2535,2535,2535,0
|
|
20230913,182900,135134605,2535,2535,2535,2535,0
|
|
20230913,182800,135134605,2535,2535,2535,2535,0
|
|
20230913,182700,135134605,2535,2535,2535,2535,0
|
|
20230913,182600,135134605,2535,2535,2535,2535,0
|
|
20230913,182500,135134605,2535,2535,2535,2535,0
|
|
20230913,182400,135134605,2535,2535,2535,2535,0
|
|
20230913,182300,135134605,2535,2535,2535,2535,0
|
|
20230913,182200,135134605,2535,2535,2535,2535,0
|
|
20230913,182100,135134605,2535,2535,2535,2535,0
|
|
20230913,182000,135134605,2535,2535,2535,2535,0
|
|
20230913,181900,135134605,2535,2535,2535,2535,0
|
|
20230913,181800,135134605,2535,2535,2535,2535,0
|
|
20230913,181700,135134605,2535,2535,2535,2535,0
|
|
20230913,181600,135134605,2535,2535,2535,2535,0
|
|
20230913,181500,135134605,2535,2535,2535,2535,0
|
|
20230913,181400,135134605,2535,2535,2535,2535,0
|
|
20230913,181300,135134605,2535,2535,2535,2535,0
|
|
20230913,181200,135134605,2535,2535,2535,2535,0
|
|
20230913,181100,135134605,2535,2535,2535,2535,0
|
|
20230913,181000,135134605,2535,2535,2535,2535,0
|
|
20230913,180900,135134605,2535,2535,2535,2535,0
|
|
20230913,180800,135134605,2535,2535,2535,2535,0
|
|
20230913,180700,135134605,2535,2535,2535,2535,0
|
|
20230913,180600,135134605,2535,2535,2535,2535,0
|
|
20230913,180500,135134605,2535,2535,2535,2535,0
|
|
20230913,180400,135134605,2535,2535,2535,2535,0
|
|
20230913,180300,135134605,2535,2535,2535,2535,0
|
|
20230913,180200,135134605,2535,2535,2535,2535,2405
|
|
20230913,180100,135134605,2535,2535,2535,2535,0
|
|
20230913,180000,135134605,2535,2535,2535,2535,0
|
|
20230913,175900,135134605,2535,2535,2535,2535,0
|
|
20230913,175800,135134605,2535,2535,2535,2535,0
|
|
20230913,175700,135134605,2535,2535,2535,2535,0
|
|
20230913,175600,135134605,2535,2535,2535,2535,0
|
|
20230913,175500,135134605,2535,2535,2535,2535,0
|
|
20230913,175400,135134605,2535,2535,2535,2535,0
|
|
20230913,175300,135134605,2535,2535,2535,2535,0
|
|
20230913,175200,135134605,2535,2535,2535,2535,0
|
|
20230913,175100,135134605,2535,2535,2535,2535,0
|
|
20230913,175000,135134605,2535,2535,2535,2535,0
|
|
20230913,174900,135134605,2535,2535,2535,2535,0
|
|
20230913,174800,135134605,2535,2535,2535,2535,0
|
|
20230913,174700,135134605,2535,2535,2535,2535,0
|
|
20230913,174600,135134605,2535,2535,2535,2535,0
|
|
20230913,174500,135134605,2535,2535,2535,2535,0
|
|
20230913,174400,135134605,2535,2535,2535,2535,0
|
|
20230913,174300,135134605,2535,2535,2535,2535,0
|
|
20230913,174200,135134605,2535,2535,2535,2535,0
|
|
20230913,174100,135134605,2535,2535,2535,2535,0
|
|
20230913,174000,135134605,2535,2535,2535,2535,0
|
|
20230913,173900,135134605,2535,2535,2535,2535,0
|
|
20230913,173800,135134605,2535,2535,2535,2535,0
|
|
20230913,173700,135134605,2535,2535,2535,2535,0
|
|
20230913,173600,135134605,2535,2535,2535,2535,0
|
|
20230913,173500,135134605,2535,2535,2535,2535,0
|
|
20230913,173400,135134605,2535,2535,2535,2535,0
|
|
20230913,173300,135134605,2535,2535,2535,2535,0
|
|
20230913,173200,135134605,2535,2535,2535,2535,2405
|
|
20230913,173100,135134605,2535,2535,2535,2535,0
|
|
20230913,173000,135134605,2535,2535,2535,2535,0
|
|
20230913,172900,135134605,2535,2535,2535,2535,0
|
|
20230913,172800,135134605,2535,2535,2535,2535,0
|
|
20230913,172700,135134605,2535,2535,2535,2535,0
|
|
20230913,172600,135134605,2535,2535,2535,2535,0
|
|
20230913,172500,135134605,2535,2535,2535,2535,0
|
|
20230913,172400,135134605,2535,2535,2535,2535,0
|
|
20230913,172300,135134605,2535,2535,2535,2535,0
|
|
20230913,172200,135134605,2535,2535,2535,2535,0
|
|
20230913,172100,135134605,2535,2535,2535,2535,0
|
|
20230913,172000,135134605,2535,2535,2535,2535,0
|
|
20230913,171900,135134605,2535,2535,2535,2535,0
|
|
20230913,171800,135134605,2535,2535,2535,2535,0
|
|
20230913,171700,135134605,2535,2535,2535,2535,0
|
|
20230913,171600,135134605,2535,2535,2535,2535,0
|
|
20230913,171500,135134605,2535,2535,2535,2535,0
|
|
20230913,171400,135134605,2535,2535,2535,2535,0
|
|
20230913,171300,135134605,2535,2535,2535,2535,0
|
|
20230913,171200,135134605,2535,2535,2535,2535,0
|
|
20230913,171100,135134605,2535,2535,2535,2535,0
|
|
20230913,171000,135134605,2535,2535,2535,2535,0
|
|
20230913,170900,135134605,2535,2535,2535,2535,0
|
|
20230913,170800,135134605,2535,2535,2535,2535,0
|
|
20230913,170700,135134605,2535,2535,2535,2535,0
|
|
20230913,170600,135134605,2535,2535,2535,2535,0
|
|
20230913,170500,135134605,2535,2535,2535,2535,0
|
|
20230913,170400,135134605,2535,2535,2535,2535,0
|
|
20230913,170300,135134605,2535,2535,2535,2535,0
|
|
20230913,170200,135134605,2535,2535,2535,2535,2405
|
|
20230913,170100,135134605,2535,2535,2535,2535,0
|
|
20230913,170000,135134605,2535,2535,2535,2535,0
|
|
20230913,165900,135134605,2535,2535,2535,2535,0
|
|
20230913,165800,135134605,2535,2535,2535,2535,0
|
|
20230913,165700,135134605,2535,2535,2535,2535,0
|
|
20230913,165600,135134605,2535,2535,2535,2535,0
|
|
20230913,165500,135134605,2535,2535,2535,2535,0
|
|
20230913,165400,135134605,2535,2535,2535,2535,0
|
|
20230913,165300,135134605,2535,2535,2535,2535,0
|
|
20230913,165200,135134605,2535,2535,2535,2535,0
|
|
20230913,165100,135134605,2535,2535,2535,2535,0
|
|
20230913,165000,135134605,2535,2535,2535,2535,0
|
|
20230913,164900,135134605,2535,2535,2535,2535,0
|
|
20230913,164800,135134605,2535,2535,2535,2535,0
|
|
20230913,164700,135134605,2535,2535,2535,2535,0
|
|
20230913,164600,135134605,2535,2535,2535,2535,0
|
|
20230913,164500,135134605,2535,2535,2535,2535,0
|
|
20230913,164400,135134605,2535,2535,2535,2535,0
|
|
20230913,164300,135134605,2535,2535,2535,2535,0
|
|
20230913,164200,135134605,2535,2535,2535,2535,0
|
|
20230913,164100,135134605,2535,2535,2535,2535,0
|
|
20230913,164000,135134605,2535,2535,2535,2535,0
|
|
20230913,163900,135134605,2535,2535,2535,2535,0
|
|
20230913,163800,135134605,2535,2535,2535,2535,0
|
|
20230913,163700,135134605,2535,2535,2535,2535,0
|
|
20230913,163600,135134605,2535,2535,2535,2535,0
|
|
20230913,163500,135134605,2535,2535,2535,2535,0
|
|
20230913,163400,135134605,2535,2535,2535,2535,0
|
|
20230913,163300,135134605,2535,2535,2535,2535,0
|
|
20230913,163200,135134605,2535,2535,2535,2535,2405
|
|
20230913,163100,135134605,2535,2535,2535,2535,0
|
|
20230913,163000,135134605,2535,2535,2535,2535,0
|
|
20230913,162900,135134605,2535,2535,2535,2535,0
|
|
20230913,162800,135134605,2535,2535,2535,2535,0
|
|
20230913,162700,135134605,2535,2535,2535,2535,0
|
|
20230913,162600,135134605,2535,2535,2535,2535,0
|
|
20230913,162500,135134605,2535,2535,2535,2535,0
|
|
20230913,162400,135134605,2535,2535,2535,2535,0
|
|
20230913,162300,135134605,2535,2535,2535,2535,0
|
|
20230913,162200,135134605,2535,2535,2535,2535,0
|
|
20230913,162100,135134605,2535,2535,2535,2535,0
|
|
20230913,162000,135134605,2535,2535,2535,2535,0
|
|
20230913,161900,135134605,2535,2535,2535,2535,0
|
|
20230913,161800,135134605,2535,2535,2535,2535,0
|
|
20230913,161700,135134605,2535,2535,2535,2535,0
|
|
20230913,161600,135134605,2535,2535,2535,2535,0
|
|
20230913,161500,135134605,2535,2535,2535,2535,0
|
|
20230913,161400,135134605,2535,2535,2535,2535,0
|
|
20230913,161300,135134605,2535,2535,2535,2535,0
|
|
20230913,161200,135134605,2535,2535,2535,2535,0
|
|
20230913,161100,135134605,2535,2535,2535,2535,0
|
|
20230913,161000,135134605,2535,2535,2535,2535,0
|
|
20230913,160900,135134605,2535,2535,2535,2535,0
|
|
20230913,160800,135134605,2535,2535,2535,2535,0
|
|
20230913,160700,135134605,2535,2535,2535,2535,0
|
|
20230913,160600,135134605,2535,2535,2535,2535,0
|
|
20230913,160500,135134605,2535,2535,2535,2535,0
|
|
20230913,160400,135134605,2535,2535,2535,2535,0
|
|
20230913,160300,135134605,2535,2535,2535,2535,0
|
|
20230913,160200,135134605,2535,2535,2535,2535,2405
|
|
20230913,160100,135134605,2535,2535,2535,2535,0
|
|
20230913,160000,135134605,2535,2535,2535,2535,0
|
|
20230913,155900,135134605,2535,2535,2535,2535,0
|
|
20230913,155800,135134605,2535,2535,2535,2535,0
|
|
20230913,155700,135134605,2535,2535,2535,2535,0
|
|
20230913,155600,135134605,2535,2535,2535,2535,0
|
|
20230913,155500,135134605,2535,2535,2535,2535,0
|
|
20230913,155400,135134605,2535,2535,2535,2535,0
|
|
20230913,155300,135134605,2535,2535,2535,2535,0
|
|
20230913,155200,135134605,2535,2535,2535,2535,0
|
|
20230913,155100,135134605,2535,2535,2535,2535,0
|
|
20230913,155000,135134605,2535,2535,2535,2535,0
|
|
20230913,154900,135134605,2535,2535,2535,2535,0
|
|
20230913,154800,135134605,2535,2535,2535,2535,0
|
|
20230913,154700,135134605,2535,2535,2535,2535,0
|
|
20230913,154600,135134605,2535,2535,2535,2535,0
|
|
20230913,154500,135134605,2535,2535,2535,2535,0
|
|
20230913,154400,135134605,2535,2535,2535,2535,0
|
|
20230913,154300,135134605,2535,2535,2535,2535,0
|
|
20230913,154200,135134605,2535,2535,2535,2535,0
|
|
20230913,154100,135134605,2535,2535,2535,2535,0
|
|
20230913,154000,135134605,2535,2535,2535,2535,0
|
|
20230913,153900,135134605,2535,2535,2535,2535,0
|
|
20230913,153800,135134605,2535,2535,2535,2535,0
|
|
20230913,153700,135134605,2535,2535,2535,2535,0
|
|
20230913,153600,135134605,2535,2535,2535,2535,0
|
|
20230913,153500,135134605,2535,2535,2535,2535,0
|
|
20230913,153400,135134605,2535,2535,2535,2535,0
|
|
20230913,153300,135134605,2535,2535,2535,2535,0
|
|
20230913,153200,135134605,2535,2535,2535,2535,2405
|
|
20230913,153100,135134605,2535,2535,2535,2535,0
|
|
20230913,153000,135134605,2535,2535,2535,2535,2405
|
|
20230913,152900,129037930,2535,2535,2535,2535,0
|
|
20230913,152800,129037930,2535,2535,2535,2535,0
|
|
20230913,152700,129037930,2535,2535,2535,2535,0
|
|
20230913,152600,129037930,2535,2535,2535,2535,0
|
|
20230913,152500,129037930,2535,2535,2535,2535,0
|
|
20230913,152400,129037930,2535,2535,2535,2535,0
|
|
20230913,152300,129037930,2535,2535,2535,2535,0
|
|
20230913,152200,129037930,2535,2535,2535,2535,0
|
|
20230913,152100,129037930,2535,2535,2535,2535,0
|
|
20230913,152000,129037930,2535,2535,2535,2535,0
|
|
20230913,151900,129037930,2535,2550,2550,2535,46
|
|
20230913,151800,128921090,2535,2540,2540,2535,153
|
|
20230913,151700,128532520,2550,2540,2550,2540,712
|
|
20230913,151600,126724030,2540,2540,2540,2540,300
|
|
20230913,151500,125962030,2550,2540,2550,2540,31
|
|
20230913,151400,125883280,2550,2550,2550,2550,0
|
|
20230913,151300,125883280,2550,2540,2550,2540,131
|
|
20230913,151200,125550225,2545,2545,2545,2545,0
|
|
20230913,151100,125550225,2545,2545,2545,2545,0
|
|
20230913,151000,125550225,2545,2545,2545,2545,0
|
|
20230913,150900,125550225,2545,2540,2545,2540,101
|
|
20230913,150800,125293680,2540,2545,2545,2540,140
|
|
20230913,150700,124937880,2550,2540,2550,2540,700
|
|
20230913,150600,123159870,2555,2555,2555,2555,0
|
|
20230913,150500,123159870,2555,2555,2555,2555,1
|
|
20230913,150400,123157315,2540,2540,2540,2540,0
|
|
20230913,150300,123157315,2540,2545,2555,2540,24
|
|
20230913,150200,123096325,2540,2535,2540,2535,101
|
|
20230913,150100,122839790,2560,2560,2560,2560,1
|
|
20230913,150000,122837230,2540,2540,2540,2540,10
|
|
20230913,145900,122811830,2545,2545,2545,2545,0
|
|
20230913,145800,122811830,2545,2545,2545,2545,0
|
|
20230913,145700,122811830,2545,2545,2545,2545,0
|
|
20230913,145600,122811830,2545,2545,2545,2545,0
|
|
20230913,145500,122811830,2545,2545,2545,2545,0
|
|
20230913,145400,122811830,2545,2545,2545,2545,0
|
|
20230913,145300,122811830,2545,2545,2545,2545,10
|
|
20230913,145200,122786380,2550,2550,2550,2550,0
|
|
20230913,145100,122786380,2550,2550,2550,2535,119
|
|
20230913,145000,122482945,2540,2540,2540,2540,0
|
|
20230913,144900,122482945,2540,2540,2540,2540,1
|
|
20230913,144800,122480405,2545,2545,2555,2545,8
|
|
20230913,144700,122460010,2545,2540,2545,2540,10
|
|
20230913,144600,122434605,2545,2545,2545,2545,1
|
|
20230913,144500,122432060,2550,2550,2550,2550,1
|
|
20230913,144400,122429510,2560,2560,2560,2560,0
|
|
20230913,144300,122429510,2560,2560,2560,2560,0
|
|
20230913,144200,122429510,2560,2560,2560,2560,1
|
|
20230913,144100,122426950,2560,2550,2560,2550,9
|
|
20230913,144000,122403950,2560,2560,2560,2560,0
|
|
20230913,143900,122403950,2560,2555,2560,2555,24
|
|
20230913,143800,122342525,2550,2545,2550,2545,544
|
|
20230913,143700,120955580,2545,2545,2545,2545,0
|
|
20230913,143600,120955580,2545,2545,2545,2545,0
|
|
20230913,143500,120955580,2545,2540,2545,2540,26
|
|
20230913,143400,120889450,2540,2540,2540,2540,23
|
|
20230913,143300,120831030,2545,2545,2545,2545,40
|
|
20230913,143200,120729230,2545,2545,2545,2545,7
|
|
20230913,143100,120711415,2535,2535,2535,2535,0
|
|
20230913,143000,120711415,2535,2535,2555,2535,1122
|
|
20230913,142900,117860060,2535,2500,2535,2500,4742
|
|
20230913,142800,105999375,2500,2500,2500,2500,0
|
|
20230913,142700,105999375,2500,2500,2500,2500,0
|
|
20230913,142600,105999375,2500,2500,2500,2500,1
|
|
20230913,142500,105996875,2500,2500,2500,2500,0
|
|
20230913,142400,105996875,2500,2500,2500,2500,0
|
|
20230913,142300,105996875,2500,2500,2500,2500,0
|
|
20230913,142200,105996875,2500,2490,2500,2490,5
|
|
20230913,142100,105984405,2500,2500,2500,2500,0
|
|
20230913,142000,105984405,2500,2500,2500,2500,0
|
|
20230913,141900,105984405,2500,2500,2500,2500,0
|
|
20230913,141800,105984405,2500,2500,2500,2500,0
|
|
20230913,141700,105984405,2500,2500,2500,2500,3
|
|
20230913,141600,105976905,2490,2490,2490,2490,1
|
|
20230913,141500,105974415,2500,2500,2500,2500,0
|
|
20230913,141400,105974415,2500,2500,2500,2500,0
|
|
20230913,141300,105974415,2500,2500,2500,2500,0
|
|
20230913,141200,105974415,2500,2500,2500,2500,0
|
|
20230913,141100,105974415,2500,2500,2500,2500,1
|
|
20230913,141000,105971915,2500,2500,2500,2500,0
|
|
20230913,140900,105971915,2500,2495,2500,2495,35
|
|
20230913,140800,105884540,2495,2495,2495,2495,0
|
|
20230913,140700,105884540,2495,2495,2495,2495,0
|
|
20230913,140600,105884540,2495,2495,2495,2495,0
|
|
20230913,140500,105884540,2495,2495,2495,2495,0
|
|
20230913,140400,105884540,2495,2495,2495,2495,2
|
|
20230913,140300,105879550,2485,2485,2485,2485,0
|
|
20230913,140200,105879550,2485,2485,2485,2485,0
|
|
20230913,140100,105879550,2485,2490,2490,2485,517
|
|
20230913,140000,104592225,2490,2495,2495,2490,184
|
|
20230913,135900,104133710,2495,2495,2495,2495,1000
|
|
20230913,135800,101638710,2510,2510,2510,2510,0
|
|
20230913,135700,101638710,2510,2510,2510,2510,0
|
|
20230913,135600,101638710,2510,2510,2510,2510,1
|
|
20230913,135500,101636200,2505,2505,2505,2505,0
|
|
20230913,135400,101636200,2505,2505,2505,2505,3
|
|
20230913,135300,101628685,2500,2505,2515,2500,22
|
|
20230913,135200,101573625,2500,2505,2515,2500,49
|
|
20230913,135100,101450995,2500,2505,2505,2495,391
|
|
20230913,135000,100475380,2510,2510,2510,2510,8
|
|
20230913,134900,100455300,2510,2510,2510,2510,1
|
|
20230913,134800,100452790,2510,2510,2510,2500,106
|
|
20230913,134700,100187515,2515,2515,2515,2515,0
|
|
20230913,134600,100187515,2515,2515,2515,2515,0
|
|
20230913,134500,100187515,2515,2515,2515,2515,0
|
|
20230913,134400,100187515,2515,2515,2515,2515,0
|
|
20230913,134300,100187515,2515,2515,2515,2515,0
|
|
20230913,134200,100187515,2515,2515,2515,2515,0
|
|
20230913,134100,100187515,2515,2515,2515,2515,5
|
|
20230913,134000,100174940,2510,2510,2510,2510,0
|
|
20230913,133900,100174940,2510,2510,2510,2510,0
|
|
20230913,133800,100174940,2510,2510,2510,2510,0
|
|
20230913,133700,100174940,2510,2510,2510,2510,0
|
|
20230913,133600,100174940,2510,2515,2515,2510,9
|
|
20230913,133500,100152325,2495,2495,2495,2495,0
|
|
20230913,133400,100152325,2495,2505,2505,2495,41
|
|
20230913,133300,100049910,2515,2515,2515,2515,0
|
|
20230913,133200,100049910,2515,2515,2515,2515,0
|
|
20230913,133100,100049910,2515,2515,2515,2515,0
|
|
20230913,133000,100049910,2515,2515,2515,2515,0
|
|
20230913,132900,100049910,2515,2515,2515,2515,0
|
|
20230913,132800,100049910,2515,2515,2515,2515,0
|
|
20230913,132700,100049910,2515,2515,2515,2515,0
|
|
20230913,132600,100049910,2515,2515,2515,2515,0
|
|
20230913,132500,100049910,2515,2515,2515,2515,0
|
|
20230913,132400,100049910,2515,2515,2515,2515,0
|
|
20230913,132300,100049910,2515,2515,2515,2515,0
|
|
20230913,132200,100049910,2515,2515,2515,2515,0
|
|
20230913,132100,100049910,2515,2515,2515,2515,0
|
|
20230913,132000,100049910,2515,2515,2515,2515,0
|
|
20230913,131900,100049910,2515,2515,2515,2515,0
|
|
20230913,131800,100049910,2515,2515,2515,2515,2
|
|
20230913,131700,100044880,2510,2505,2510,2505,17
|
|
20230913,131600,100002290,2515,2515,2515,2515,1
|
|
20230913,131500,99999775,2510,2510,2510,2510,0
|
|
20230913,131400,99999775,2510,2510,2510,2510,0
|
|
20230913,131300,99999775,2510,2510,2510,2510,0
|
|
20230913,131200,99999775,2510,2510,2510,2510,0
|
|
20230913,131100,99999775,2510,2515,2515,2510,7
|
|
20230913,131000,99982185,2520,2520,2520,2520,0
|
|
20230913,130900,99982185,2520,2520,2520,2520,0
|
|
20230913,130800,99982185,2520,2520,2520,2520,0
|
|
20230913,130700,99982185,2520,2520,2520,2520,0
|
|
20230913,130600,99982185,2520,2520,2520,2520,0
|
|
20230913,130500,99982185,2520,2520,2520,2520,0
|
|
20230913,130400,99982185,2520,2520,2520,2520,0
|
|
20230913,130300,99982185,2520,2520,2520,2520,1
|
|
20230913,130200,99979665,2520,2520,2520,2520,0
|
|
20230913,130100,99979665,2520,2520,2520,2520,10
|
|
20230913,130000,99954465,2520,2520,2520,2520,0
|
|
20230913,125900,99954465,2520,2520,2520,2520,0
|
|
20230913,125800,99954465,2520,2520,2520,2520,0
|
|
20230913,125700,99954465,2520,2520,2520,2520,0
|
|
20230913,125600,99954465,2520,2520,2520,2520,0
|
|
20230913,125500,99954465,2520,2520,2520,2520,0
|
|
20230913,125400,99954465,2520,2520,2520,2520,0
|
|
20230913,125300,99954465,2520,2520,2520,2520,0
|
|
20230913,125200,99954465,2520,2520,2520,2520,1
|
|
20230913,125100,99951945,2515,2515,2515,2515,0
|
|
20230913,125000,99951945,2515,2515,2515,2515,0
|
|
20230913,124900,99951945,2515,2515,2515,2515,0
|
|
20230913,124800,99951945,2515,2515,2515,2515,0
|
|
20230913,124700,99951945,2515,2515,2515,2515,0
|
|
20230913,124600,99951945,2515,2515,2515,2515,0
|
|
20230913,124500,99951945,2515,2515,2515,2515,0
|
|
20230913,124400,99951945,2515,2515,2515,2515,0
|
|
20230913,124300,99951945,2515,2515,2515,2515,26
|
|
20230913,124200,99886555,2525,2525,2525,2525,0
|
|
20230913,124100,99886555,2525,2525,2525,2525,1
|
|
20230913,124000,99884030,2520,2525,2525,2520,32
|
|
20230913,123900,99803380,2520,2520,2520,2520,397
|
|
20230913,123800,98802940,2520,2520,2520,2520,0
|
|
20230913,123700,98802940,2520,2520,2520,2520,0
|
|
20230913,123600,98802940,2520,2520,2520,2520,0
|
|
20230913,123500,98802940,2520,2510,2520,2510,2
|
|
20230913,123400,98797910,2500,2500,2500,2500,0
|
|
20230913,123300,98797910,2500,2500,2500,2500,0
|
|
20230913,123200,98797910,2500,2500,2500,2500,0
|
|
20230913,123100,98797910,2500,2500,2500,2500,0
|
|
20230913,123000,98797910,2500,2510,2510,2500,158
|
|
20230913,122900,98402780,2500,2500,2500,2500,0
|
|
20230913,122800,98402780,2500,2500,2500,2500,0
|
|
20230913,122700,98402780,2500,2500,2500,2500,0
|
|
20230913,122600,98402780,2500,2500,2500,2500,0
|
|
20230913,122500,98402780,2500,2500,2500,2500,0
|
|
20230913,122400,98402780,2500,2500,2500,2500,0
|
|
20230913,122300,98402780,2500,2500,2500,2500,0
|
|
20230913,122200,98402780,2500,2500,2500,2500,0
|
|
20230913,122100,98402780,2500,2500,2500,2500,0
|
|
20230913,122000,98402780,2500,2500,2500,2500,0
|
|
20230913,121900,98402780,2500,2500,2500,2500,0
|
|
20230913,121800,98402780,2500,2500,2500,2500,0
|
|
20230913,121700,98402780,2500,2500,2500,2500,0
|
|
20230913,121600,98402780,2500,2500,2500,2500,0
|
|
20230913,121500,98402780,2500,2500,2500,2500,0
|
|
20230913,121400,98402780,2500,2510,2510,2500,206
|
|
20230913,121300,97887760,2515,2515,2515,2515,0
|
|
20230913,121200,97887760,2515,2515,2515,2515,0
|
|
20230913,121100,97887760,2515,2515,2515,2515,0
|
|
20230913,121000,97887760,2515,2515,2515,2515,1
|
|
20230913,120900,97885245,2520,2520,2520,2520,0
|
|
20230913,120800,97885245,2520,2520,2520,2520,0
|
|
20230913,120700,97885245,2520,2520,2520,2520,0
|
|
20230913,120600,97885245,2520,2520,2520,2520,0
|
|
20230913,120500,97885245,2520,2520,2520,2520,0
|
|
20230913,120400,97885245,2520,2520,2520,2520,0
|
|
20230913,120300,97885245,2520,2520,2520,2520,0
|
|
20230913,120200,97885245,2520,2520,2520,2520,0
|
|
20230913,120100,97885245,2520,2520,2520,2520,0
|
|
20230913,120000,97885245,2520,2520,2520,2520,0
|
|
20230913,115900,97885245,2520,2520,2520,2520,0
|
|
20230913,115800,97885245,2520,2520,2520,2520,0
|
|
20230913,115700,97885245,2520,2515,2520,2515,3
|
|
20230913,115600,97877695,2505,2505,2505,2505,60
|
|
20230913,115500,97727395,2505,2505,2505,2505,0
|
|
20230913,115400,97727395,2505,2510,2510,2505,5
|
|
20230913,115300,97714860,2520,2520,2520,2520,0
|
|
20230913,115200,97714860,2520,2520,2520,2520,0
|
|
20230913,115100,97714860,2520,2520,2520,2520,0
|
|
20230913,115000,97714860,2520,2520,2520,2520,0
|
|
20230913,114900,97714860,2520,2520,2520,2520,0
|
|
20230913,114800,97714860,2520,2520,2520,2520,0
|
|
20230913,114700,97714860,2520,2520,2520,2520,0
|
|
20230913,114600,97714860,2520,2520,2520,2520,0
|
|
20230913,114500,97714860,2520,2520,2520,2520,0
|
|
20230913,114400,97714860,2520,2520,2520,2520,2
|
|
20230913,114300,97709820,2510,2510,2510,2510,0
|
|
20230913,114200,97709820,2510,2510,2520,2500,507
|
|
20230913,114100,96442170,2510,2510,2510,2510,0
|
|
20230913,114000,96442170,2510,2515,2515,2500,502
|
|
20230913,113900,95185615,2520,2520,2520,2520,0
|
|
20230913,113800,95185615,2520,2520,2520,2520,0
|
|
20230913,113700,95185615,2520,2520,2520,2520,0
|
|
20230913,113600,95185615,2520,2520,2520,2520,0
|
|
20230913,113500,95185615,2520,2520,2520,2520,0
|
|
20230913,113400,95185615,2520,2520,2520,2520,0
|
|
20230913,113300,95185615,2520,2520,2520,2520,0
|
|
20230913,113200,95185615,2520,2520,2520,2520,0
|
|
20230913,113100,95185615,2520,2515,2520,2510,4
|
|
20230913,113000,95175550,2525,2525,2525,2525,0
|
|
20230913,112900,95175550,2525,2525,2525,2525,0
|
|
20230913,112800,95175550,2525,2525,2525,2525,0
|
|
20230913,112700,95175550,2525,2525,2525,2525,0
|
|
20230913,112600,95175550,2525,2515,2525,2505,196
|
|
20230913,112500,94684455,2530,2530,2530,2530,0
|
|
20230913,112400,94684455,2530,2530,2530,2530,0
|
|
20230913,112300,94684455,2530,2525,2530,2525,8
|
|
20230913,112200,94664225,2530,2530,2530,2530,0
|
|
20230913,112100,94664225,2530,2530,2530,2530,0
|
|
20230913,112000,94664225,2530,2530,2530,2530,0
|
|
20230913,111900,94664225,2530,2530,2530,2530,0
|
|
20230913,111800,94664225,2530,2525,2530,2525,2
|
|
20230913,111700,94659170,2520,2520,2520,2520,1
|
|
20230913,111600,94656650,2535,2515,2540,2515,1003
|
|
20230913,111500,92124085,2500,2490,2500,2490,7865
|
|
20230913,111400,72466120,2490,2490,2490,2490,10
|
|
20230913,111300,72441220,2490,2490,2490,2490,0
|
|
20230913,111200,72441220,2490,2490,2490,2490,0
|
|
20230913,111100,72441220,2490,2490,2490,2490,0
|
|
20230913,111000,72441220,2490,2490,2490,2490,0
|
|
20230913,110900,72441220,2490,2490,2490,2490,0
|
|
20230913,110800,72441220,2490,2490,2490,2490,10
|
|
20230913,110700,72416320,2485,2485,2485,2485,5
|
|
20230913,110600,72403895,2490,2490,2490,2490,0
|
|
20230913,110500,72403895,2490,2490,2490,2490,0
|
|
20230913,110400,72403895,2490,2490,2490,2490,340
|
|
20230913,110300,71557295,2495,2495,2495,2495,126
|
|
20230913,110200,71242925,2500,2515,2515,2500,3016
|
|
20230913,110100,63682325,2515,2515,2515,2515,0
|
|
20230913,110000,63682325,2515,2515,2515,2515,0
|
|
20230913,105900,63682325,2515,2515,2515,2515,0
|
|
20230913,105800,63682325,2515,2515,2515,2515,0
|
|
20230913,105700,63682325,2515,2515,2515,2515,20
|
|
20230913,105600,63632025,2520,2520,2520,2520,0
|
|
20230913,105500,63632025,2520,2520,2520,2520,10
|
|
20230913,105400,63606825,2525,2525,2525,2525,0
|
|
20230913,105300,63606825,2525,2525,2525,2525,0
|
|
20230913,105200,63606825,2525,2525,2525,2525,0
|
|
20230913,105100,63606825,2525,2525,2525,2525,0
|
|
20230913,105000,63606825,2525,2525,2525,2525,0
|
|
20230913,104900,63606825,2525,2525,2525,2525,0
|
|
20230913,104800,63606825,2525,2525,2525,2525,0
|
|
20230913,104700,63606825,2525,2525,2525,2525,0
|
|
20230913,104600,63606825,2525,2525,2525,2525,50
|
|
20230913,104500,63480575,2525,2525,2525,2525,3
|
|
20230913,104400,63473000,2525,2525,2525,2525,0
|
|
20230913,104300,63473000,2525,2525,2525,2525,0
|
|
20230913,104200,63473000,2525,2525,2525,2525,0
|
|
20230913,104100,63473000,2525,2525,2525,2525,0
|
|
20230913,104000,63473000,2525,2525,2525,2525,0
|
|
20230913,103900,63473000,2525,2525,2525,2525,1
|
|
20230913,103800,63470475,2525,2525,2525,2525,0
|
|
20230913,103700,63470475,2525,2525,2525,2525,0
|
|
20230913,103600,63470475,2525,2525,2525,2525,0
|
|
20230913,103500,63470475,2525,2525,2525,2525,0
|
|
20230913,103400,63470475,2525,2525,2525,2525,0
|
|
20230913,103300,63470475,2525,2525,2525,2525,0
|
|
20230913,103200,63470475,2525,2525,2525,2525,0
|
|
20230913,103100,63470475,2525,2525,2525,2525,0
|
|
20230913,103000,63470475,2525,2525,2525,2525,0
|
|
20230913,102900,63470475,2525,2525,2525,2525,0
|
|
20230913,102800,63470475,2525,2525,2525,2525,0
|
|
20230913,102700,63470475,2525,2525,2525,2525,0
|
|
20230913,102600,63470475,2525,2525,2525,2525,0
|
|
20230913,102500,63470475,2525,2525,2525,2525,0
|
|
20230913,102400,63470475,2525,2525,2525,2525,0
|
|
20230913,102300,63470475,2525,2525,2525,2525,0
|
|
20230913,102200,63470475,2525,2525,2525,2525,0
|
|
20230913,102100,63470475,2525,2525,2525,2525,0
|
|
20230913,102000,63470475,2525,2525,2525,2525,0
|
|
20230913,101900,63470475,2525,2525,2525,2525,0
|
|
20230913,101800,63470475,2525,2525,2525,2525,0
|
|
20230913,101700,63470475,2525,2525,2525,2525,0
|
|
20230913,101600,63470475,2525,2525,2525,2525,0
|
|
20230913,101500,63470475,2525,2525,2525,2525,0
|
|
20230913,101400,63470475,2525,2520,2525,2520,10
|
|
20230913,101300,63445270,2520,2520,2520,2520,0
|
|
20230913,101200,63445270,2520,2520,2520,2520,177
|
|
20230913,101100,62999230,2515,2515,2515,2515,301
|
|
20230913,101000,62242215,2515,2515,2515,2515,0
|
|
20230913,100900,62242215,2515,2515,2515,2515,679
|
|
20230913,100800,60534530,2515,2515,2515,2515,0
|
|
20230913,100700,60534530,2515,2515,2515,2515,0
|
|
20230913,100600,60534530,2515,2515,2515,2515,0
|
|
20230913,100500,60534530,2515,2515,2515,2515,0
|
|
20230913,100400,60534530,2515,2515,2515,2515,0
|
|
20230913,100300,60534530,2515,2515,2515,2515,0
|
|
20230913,100200,60534530,2515,2515,2515,2515,0
|
|
20230913,100100,60534530,2515,2515,2515,2515,0
|
|
20230913,100000,60534530,2515,2515,2515,2515,0
|
|
20230913,095900,60534530,2515,2520,2520,2515,40
|
|
20230913,095800,60433735,2520,2520,2520,2520,0
|
|
20230913,095700,60433735,2520,2520,2520,2520,232
|
|
20230913,095600,59849095,2520,2520,2520,2520,0
|
|
20230913,095500,59849095,2520,2520,2520,2520,0
|
|
20230913,095400,59849095,2520,2520,2520,2520,5
|
|
20230913,095300,59836495,2520,2520,2520,2520,0
|
|
20230913,095200,59836495,2520,2520,2520,2520,0
|
|
20230913,095100,59836495,2520,2520,2520,2520,300
|
|
20230913,095000,59080495,2530,2530,2530,2530,0
|
|
20230913,094900,59080495,2530,2530,2530,2530,1000
|
|
20230913,094800,56550495,2530,2525,2530,2525,175
|
|
20230913,094700,56108370,2530,2530,2530,2530,884
|
|
20230913,094600,53871850,2525,2525,2525,2525,0
|
|
20230913,094500,53871850,2525,2525,2525,2525,0
|
|
20230913,094400,53871850,2525,2525,2525,2525,0
|
|
20230913,094300,53871850,2525,2525,2530,2525,5
|
|
20230913,094200,53859215,2530,2515,2530,2515,203
|
|
20230913,094100,53348630,2520,2520,2535,2520,812
|
|
20230913,094000,51300260,2520,2520,2520,2520,0
|
|
20230913,093900,51300260,2520,2520,2520,2520,0
|
|
20230913,093800,51300260,2520,2520,2520,2520,0
|
|
20230913,093700,51300260,2520,2520,2520,2520,0
|
|
20230913,093600,51300260,2520,2515,2520,2515,3
|
|
20230913,093500,51292705,2520,2510,2520,2510,304
|
|
20230913,093400,50529565,2510,2510,2510,2510,0
|
|
20230913,093300,50529565,2510,2510,2510,2510,0
|
|
20230913,093200,50529565,2510,2510,2510,2510,0
|
|
20230913,093100,50529565,2510,2505,2510,2505,234
|
|
20230913,093000,49943375,2505,2500,2505,2500,488
|
|
20230913,092900,48723330,2500,2500,2500,2495,325
|
|
20230913,092800,47910855,2500,2505,2510,2500,21
|
|
20230913,092700,47858330,2510,2495,2510,2495,271
|
|
20230913,092600,47181645,2495,2495,2495,2495,192
|
|
20230913,092500,46702605,2500,2500,2500,2500,119
|
|
20230913,092400,46405105,2500,2505,2505,2500,203
|
|
20230913,092300,45897590,2505,2505,2510,2505,113
|
|
20230913,092200,45614515,2510,2500,2510,2500,295
|
|
20230913,092100,44875950,2500,2500,2500,2500,240
|
|
20230913,092000,44275950,2500,2500,2500,2500,0
|
|
20230913,091900,44275950,2500,2490,2500,2490,303
|
|
20230913,091800,43521450,2490,2490,2490,2490,1
|
|
20230913,091700,43518960,2490,2500,2500,2490,802
|
|
20230913,091600,41520725,2510,2510,2510,2510,0
|
|
20230913,091500,41520725,2510,2510,2510,2510,40
|
|
20230913,091400,41420325,2500,2500,2500,2500,1
|
|
20230913,091300,41417825,2500,2500,2500,2500,14
|
|
20230913,091200,41382825,2500,2500,2500,2500,4
|
|
20230913,091100,41372825,2510,2510,2510,2510,0
|
|
20230913,091000,41372825,2510,2510,2510,2510,23
|
|
20230913,090900,41315095,2510,2505,2510,2505,467
|
|
20230913,090800,40143425,2505,2510,2510,2505,50
|
|
20230913,090700,40017930,2510,2510,2510,2510,3
|
|
20230913,090600,40010400,2500,2505,2505,2500,501
|
|
20230913,090500,38757895,2510,2515,2515,2510,4
|
|
20230913,090400,38747850,2520,2500,2530,2500,354
|
|
20230913,090300,37859405,2500,2485,2500,2485,2177
|
|
20230913,090200,32432815,2485,2500,2500,2485,34
|
|
20230913,090100,32348170,2490,2500,2500,2490,793
|
|
20230913,090000,30372190,2475,2555,2565,2475,12020
|