634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,193100,255919985,2530,2530,2530,2530,3900
|
|
20230919,193000,255919985,2530,2530,2530,2530,0
|
|
20230919,192900,255919985,2530,2530,2530,2530,0
|
|
20230919,192800,255919985,2530,2530,2530,2530,0
|
|
20230919,192700,255919985,2530,2530,2530,2530,0
|
|
20230919,192600,255919985,2530,2530,2530,2530,0
|
|
20230919,192500,255919985,2530,2530,2530,2530,0
|
|
20230919,192400,255919985,2530,2530,2530,2530,0
|
|
20230919,192300,255919985,2530,2530,2530,2530,0
|
|
20230919,192200,255919985,2530,2530,2530,2530,0
|
|
20230919,192100,255919985,2530,2530,2530,2530,0
|
|
20230919,192000,255919985,2530,2530,2530,2530,0
|
|
20230919,191900,255919985,2530,2530,2530,2530,0
|
|
20230919,191800,255919985,2530,2530,2530,2530,0
|
|
20230919,191700,255919985,2530,2530,2530,2530,0
|
|
20230919,191600,255919985,2530,2530,2530,2530,0
|
|
20230919,191500,255919985,2530,2530,2530,2530,0
|
|
20230919,191400,255919985,2530,2530,2530,2530,0
|
|
20230919,191300,255919985,2530,2530,2530,2530,0
|
|
20230919,191200,255919985,2530,2530,2530,2530,0
|
|
20230919,191100,255919985,2530,2530,2530,2530,0
|
|
20230919,191000,255919985,2530,2530,2530,2530,0
|
|
20230919,190900,255919985,2530,2530,2530,2530,0
|
|
20230919,190800,255919985,2530,2530,2530,2530,0
|
|
20230919,190700,255919985,2530,2530,2530,2530,0
|
|
20230919,190600,255919985,2530,2530,2530,2530,0
|
|
20230919,190500,255919985,2530,2530,2530,2530,0
|
|
20230919,190400,255919985,2530,2530,2530,2530,0
|
|
20230919,190300,255919985,2530,2530,2530,2530,0
|
|
20230919,190200,255919985,2530,2530,2530,2530,0
|
|
20230919,190100,255919985,2530,2530,2530,2530,3900
|
|
20230919,190000,255919985,2530,2530,2530,2530,0
|
|
20230919,185900,255919985,2530,2530,2530,2530,0
|
|
20230919,185800,255919985,2530,2530,2530,2530,0
|
|
20230919,185700,255919985,2530,2530,2530,2530,0
|
|
20230919,185600,255919985,2530,2530,2530,2530,0
|
|
20230919,185500,255919985,2530,2530,2530,2530,0
|
|
20230919,185400,255919985,2530,2530,2530,2530,0
|
|
20230919,185300,255919985,2530,2530,2530,2530,0
|
|
20230919,185200,255919985,2530,2530,2530,2530,0
|
|
20230919,185100,255919985,2530,2530,2530,2530,0
|
|
20230919,185000,255919985,2530,2530,2530,2530,0
|
|
20230919,184900,255919985,2530,2530,2530,2530,0
|
|
20230919,184800,255919985,2530,2530,2530,2530,0
|
|
20230919,184700,255919985,2530,2530,2530,2530,0
|
|
20230919,184600,255919985,2530,2530,2530,2530,0
|
|
20230919,184500,255919985,2530,2530,2530,2530,0
|
|
20230919,184400,255919985,2530,2530,2530,2530,0
|
|
20230919,184300,255919985,2530,2530,2530,2530,0
|
|
20230919,184200,255919985,2530,2530,2530,2530,0
|
|
20230919,184100,255919985,2530,2530,2530,2530,0
|
|
20230919,184000,255919985,2530,2530,2530,2530,0
|
|
20230919,183900,255919985,2530,2530,2530,2530,0
|
|
20230919,183800,255919985,2530,2530,2530,2530,0
|
|
20230919,183700,255919985,2530,2530,2530,2530,0
|
|
20230919,183600,255919985,2530,2530,2530,2530,0
|
|
20230919,183500,255919985,2530,2530,2530,2530,0
|
|
20230919,183400,255919985,2530,2530,2530,2530,0
|
|
20230919,183300,255919985,2530,2530,2530,2530,0
|
|
20230919,183200,255919985,2530,2530,2530,2530,0
|
|
20230919,183100,255919985,2530,2530,2530,2530,3900
|
|
20230919,183000,255919985,2530,2530,2530,2530,0
|
|
20230919,182900,255919985,2530,2530,2530,2530,0
|
|
20230919,182800,255919985,2530,2530,2530,2530,0
|
|
20230919,182700,255919985,2530,2530,2530,2530,0
|
|
20230919,182600,255919985,2530,2530,2530,2530,0
|
|
20230919,182500,255919985,2530,2530,2530,2530,0
|
|
20230919,182400,255919985,2530,2530,2530,2530,0
|
|
20230919,182300,255919985,2530,2530,2530,2530,0
|
|
20230919,182200,255919985,2530,2530,2530,2530,0
|
|
20230919,182100,255919985,2530,2530,2530,2530,0
|
|
20230919,182000,255919985,2530,2530,2530,2530,0
|
|
20230919,181900,255919985,2530,2530,2530,2530,0
|
|
20230919,181800,255919985,2530,2530,2530,2530,0
|
|
20230919,181700,255919985,2530,2530,2530,2530,0
|
|
20230919,181600,255919985,2530,2530,2530,2530,0
|
|
20230919,181500,255919985,2530,2530,2530,2530,0
|
|
20230919,181400,255919985,2530,2530,2530,2530,0
|
|
20230919,181300,255919985,2530,2530,2530,2530,0
|
|
20230919,181200,255919985,2530,2530,2530,2530,0
|
|
20230919,181100,255919985,2530,2530,2530,2530,0
|
|
20230919,181000,255919985,2530,2530,2530,2530,0
|
|
20230919,180900,255919985,2530,2530,2530,2530,0
|
|
20230919,180800,255919985,2530,2530,2530,2530,0
|
|
20230919,180700,255919985,2530,2530,2530,2530,0
|
|
20230919,180600,255919985,2530,2530,2530,2530,0
|
|
20230919,180500,255919985,2530,2530,2530,2530,0
|
|
20230919,180400,255919985,2530,2530,2530,2530,0
|
|
20230919,180300,255919985,2530,2530,2530,2530,0
|
|
20230919,180200,255919985,2530,2530,2530,2530,0
|
|
20230919,180100,255919985,2530,2530,2530,2530,3900
|
|
20230919,180000,255919985,2530,2530,2530,2530,0
|
|
20230919,175900,255919985,2530,2530,2530,2530,0
|
|
20230919,175800,255919985,2530,2530,2530,2530,0
|
|
20230919,175700,255919985,2530,2530,2530,2530,0
|
|
20230919,175600,255919985,2530,2530,2530,2530,0
|
|
20230919,175500,255919985,2530,2530,2530,2530,0
|
|
20230919,175400,255919985,2530,2530,2530,2530,0
|
|
20230919,175300,255919985,2530,2530,2530,2530,0
|
|
20230919,175200,255919985,2530,2530,2530,2530,0
|
|
20230919,175100,255919985,2530,2530,2530,2530,0
|
|
20230919,175000,255919985,2530,2530,2530,2530,0
|
|
20230919,174900,255919985,2530,2530,2530,2530,0
|
|
20230919,174800,255919985,2530,2530,2530,2530,0
|
|
20230919,174700,255919985,2530,2530,2530,2530,0
|
|
20230919,174600,255919985,2530,2530,2530,2530,0
|
|
20230919,174500,255919985,2530,2530,2530,2530,0
|
|
20230919,174400,255919985,2530,2530,2530,2530,0
|
|
20230919,174300,255919985,2530,2530,2530,2530,0
|
|
20230919,174200,255919985,2530,2530,2530,2530,0
|
|
20230919,174100,255919985,2530,2530,2530,2530,0
|
|
20230919,174000,255919985,2530,2530,2530,2530,0
|
|
20230919,173900,255919985,2530,2530,2530,2530,0
|
|
20230919,173800,255919985,2530,2530,2530,2530,0
|
|
20230919,173700,255919985,2530,2530,2530,2530,0
|
|
20230919,173600,255919985,2530,2530,2530,2530,0
|
|
20230919,173500,255919985,2530,2530,2530,2530,0
|
|
20230919,173400,255919985,2530,2530,2530,2530,0
|
|
20230919,173300,255919985,2530,2530,2530,2530,0
|
|
20230919,173200,255919985,2530,2530,2530,2530,0
|
|
20230919,173100,255919985,2530,2530,2530,2530,3900
|
|
20230919,173000,255919985,2530,2530,2530,2530,0
|
|
20230919,172900,255919985,2530,2530,2530,2530,0
|
|
20230919,172800,255919985,2530,2530,2530,2530,0
|
|
20230919,172700,255919985,2530,2530,2530,2530,0
|
|
20230919,172600,255919985,2530,2530,2530,2530,0
|
|
20230919,172500,255919985,2530,2530,2530,2530,0
|
|
20230919,172400,255919985,2530,2530,2530,2530,0
|
|
20230919,172300,255919985,2530,2530,2530,2530,0
|
|
20230919,172200,255919985,2530,2530,2530,2530,0
|
|
20230919,172100,255919985,2530,2530,2530,2530,0
|
|
20230919,172000,255919985,2530,2530,2530,2530,0
|
|
20230919,171900,255919985,2530,2530,2530,2530,0
|
|
20230919,171800,255919985,2530,2530,2530,2530,0
|
|
20230919,171700,255919985,2530,2530,2530,2530,0
|
|
20230919,171600,255919985,2530,2530,2530,2530,0
|
|
20230919,171500,255919985,2530,2530,2530,2530,0
|
|
20230919,171400,255919985,2530,2530,2530,2530,0
|
|
20230919,171300,255919985,2530,2530,2530,2530,0
|
|
20230919,171200,255919985,2530,2530,2530,2530,0
|
|
20230919,171100,255919985,2530,2530,2530,2530,0
|
|
20230919,171000,255919985,2530,2530,2530,2530,0
|
|
20230919,170900,255919985,2530,2530,2530,2530,0
|
|
20230919,170800,255919985,2530,2530,2530,2530,0
|
|
20230919,170700,255919985,2530,2530,2530,2530,0
|
|
20230919,170600,255919985,2530,2530,2530,2530,0
|
|
20230919,170500,255919985,2530,2530,2530,2530,0
|
|
20230919,170400,255919985,2530,2530,2530,2530,0
|
|
20230919,170300,255919985,2530,2530,2530,2530,0
|
|
20230919,170200,255919985,2530,2530,2530,2530,0
|
|
20230919,170100,255919985,2530,2530,2530,2530,3900
|
|
20230919,170000,255919985,2530,2530,2530,2530,0
|
|
20230919,165900,255919985,2530,2530,2530,2530,0
|
|
20230919,165800,255919985,2530,2530,2530,2530,0
|
|
20230919,165700,255919985,2530,2530,2530,2530,0
|
|
20230919,165600,255919985,2530,2530,2530,2530,0
|
|
20230919,165500,255919985,2530,2530,2530,2530,0
|
|
20230919,165400,255919985,2530,2530,2530,2530,0
|
|
20230919,165300,255919985,2530,2530,2530,2530,0
|
|
20230919,165200,255919985,2530,2530,2530,2530,0
|
|
20230919,165100,255919985,2530,2530,2530,2530,0
|
|
20230919,165000,255919985,2530,2530,2530,2530,0
|
|
20230919,164900,255919985,2530,2530,2530,2530,0
|
|
20230919,164800,255919985,2530,2530,2530,2530,0
|
|
20230919,164700,255919985,2530,2530,2530,2530,0
|
|
20230919,164600,255919985,2530,2530,2530,2530,0
|
|
20230919,164500,255919985,2530,2530,2530,2530,0
|
|
20230919,164400,255919985,2530,2530,2530,2530,0
|
|
20230919,164300,255919985,2530,2530,2530,2530,0
|
|
20230919,164200,255919985,2530,2530,2530,2530,0
|
|
20230919,164100,255919985,2530,2530,2530,2530,0
|
|
20230919,164000,255919985,2530,2530,2530,2530,0
|
|
20230919,163900,255919985,2530,2530,2530,2530,0
|
|
20230919,163800,255919985,2530,2530,2530,2530,0
|
|
20230919,163700,255919985,2530,2530,2530,2530,0
|
|
20230919,163600,255919985,2530,2530,2530,2530,0
|
|
20230919,163500,255919985,2530,2530,2530,2530,0
|
|
20230919,163400,255919985,2530,2530,2530,2530,0
|
|
20230919,163300,255919985,2530,2530,2530,2530,0
|
|
20230919,163200,255919985,2530,2530,2530,2530,0
|
|
20230919,163100,255919985,2530,2530,2530,2530,3900
|
|
20230919,163000,255919985,2530,2530,2530,2530,0
|
|
20230919,162900,255919985,2530,2530,2530,2530,0
|
|
20230919,162800,255919985,2530,2530,2530,2530,0
|
|
20230919,162700,255919985,2530,2530,2530,2530,0
|
|
20230919,162600,255919985,2530,2530,2530,2530,0
|
|
20230919,162500,255919985,2530,2530,2530,2530,0
|
|
20230919,162400,255919985,2530,2530,2530,2530,0
|
|
20230919,162300,255919985,2530,2530,2530,2530,0
|
|
20230919,162200,255919985,2530,2530,2530,2530,0
|
|
20230919,162100,255919985,2530,2530,2530,2530,0
|
|
20230919,162000,255919985,2530,2530,2530,2530,0
|
|
20230919,161900,255919985,2530,2530,2530,2530,0
|
|
20230919,161800,255919985,2530,2530,2530,2530,0
|
|
20230919,161700,255919985,2530,2530,2530,2530,0
|
|
20230919,161600,255919985,2530,2530,2530,2530,0
|
|
20230919,161500,255919985,2530,2530,2530,2530,0
|
|
20230919,161400,255919985,2530,2530,2530,2530,0
|
|
20230919,161300,255919985,2530,2530,2530,2530,0
|
|
20230919,161200,255919985,2530,2530,2530,2530,0
|
|
20230919,161100,255919985,2530,2530,2530,2530,0
|
|
20230919,161000,255919985,2530,2530,2530,2530,0
|
|
20230919,160900,255919985,2530,2530,2530,2530,0
|
|
20230919,160800,255919985,2530,2530,2530,2530,0
|
|
20230919,160700,255919985,2530,2530,2530,2530,0
|
|
20230919,160600,255919985,2530,2530,2530,2530,0
|
|
20230919,160500,255919985,2530,2530,2530,2530,0
|
|
20230919,160400,255919985,2530,2530,2530,2530,0
|
|
20230919,160300,255919985,2530,2530,2530,2530,0
|
|
20230919,160200,255919985,2530,2530,2530,2530,0
|
|
20230919,160100,255919985,2530,2530,2530,2530,3900
|
|
20230919,160000,255919985,2530,2530,2530,2530,0
|
|
20230919,155900,255919985,2530,2530,2530,2530,0
|
|
20230919,155800,255919985,2530,2530,2530,2530,0
|
|
20230919,155700,255919985,2530,2530,2530,2530,0
|
|
20230919,155600,255919985,2530,2530,2530,2530,0
|
|
20230919,155500,255919985,2530,2530,2530,2530,0
|
|
20230919,155400,255919985,2530,2530,2530,2530,0
|
|
20230919,155300,255919985,2530,2530,2530,2530,0
|
|
20230919,155200,255919985,2530,2530,2530,2530,0
|
|
20230919,155100,255919985,2530,2530,2530,2530,0
|
|
20230919,155000,255919985,2530,2530,2530,2530,0
|
|
20230919,154900,255919985,2530,2530,2530,2530,0
|
|
20230919,154800,255919985,2530,2530,2530,2530,0
|
|
20230919,154700,255919985,2530,2530,2530,2530,0
|
|
20230919,154600,255919985,2530,2530,2530,2530,0
|
|
20230919,154500,255919985,2530,2530,2530,2530,0
|
|
20230919,154400,255919985,2530,2530,2530,2530,0
|
|
20230919,154300,255919985,2530,2530,2530,2530,0
|
|
20230919,154200,255919985,2530,2530,2530,2530,0
|
|
20230919,154100,255919985,2530,2530,2530,2530,0
|
|
20230919,154000,255919985,2530,2530,2530,2530,0
|
|
20230919,153900,255919985,2530,2530,2530,2530,0
|
|
20230919,153800,255919985,2530,2530,2530,2530,0
|
|
20230919,153700,255919985,2530,2530,2530,2530,0
|
|
20230919,153600,255919985,2530,2530,2530,2530,0
|
|
20230919,153500,255919985,2530,2530,2530,2530,0
|
|
20230919,153400,255919985,2530,2530,2530,2530,0
|
|
20230919,153300,255919985,2530,2530,2530,2530,0
|
|
20230919,153200,255919985,2530,2530,2530,2530,0
|
|
20230919,153100,255919985,2530,2530,2530,2530,3900
|
|
20230919,153000,255919985,2530,2530,2530,2530,3900
|
|
20230919,152900,246052985,2525,2525,2525,2525,0
|
|
20230919,152800,246052985,2525,2525,2525,2525,0
|
|
20230919,152700,246052985,2525,2525,2525,2525,0
|
|
20230919,152600,246052985,2525,2525,2525,2525,0
|
|
20230919,152500,246052985,2525,2525,2525,2525,0
|
|
20230919,152400,246052985,2525,2525,2525,2525,0
|
|
20230919,152300,246052985,2525,2525,2525,2525,0
|
|
20230919,152200,246052985,2525,2525,2525,2525,0
|
|
20230919,152100,246052985,2525,2525,2525,2525,0
|
|
20230919,152000,246052985,2525,2525,2525,2525,0
|
|
20230919,151900,246052985,2525,2525,2525,2525,2
|
|
20230919,151800,246047935,2525,2525,2525,2525,13
|
|
20230919,151700,246015110,2525,2525,2525,2520,36
|
|
20230919,151600,245924365,2525,2525,2525,2525,1
|
|
20230919,151500,245921840,2525,2525,2525,2525,2
|
|
20230919,151400,245916790,2525,2525,2525,2525,1
|
|
20230919,151300,245914265,2525,2525,2525,2525,2
|
|
20230919,151200,245909215,2525,2525,2525,2525,32
|
|
20230919,151100,245828415,2525,2525,2525,2525,1
|
|
20230919,151000,245825890,2525,2525,2525,2525,33
|
|
20230919,150900,245742565,2525,2520,2525,2520,2
|
|
20230919,150800,245737520,2525,2520,2525,2520,295
|
|
20230919,150700,244994110,2525,2525,2525,2525,1
|
|
20230919,150600,244991585,2525,2525,2525,2525,2
|
|
20230919,150500,244986535,2525,2525,2525,2525,1
|
|
20230919,150400,244984010,2525,2525,2525,2525,1
|
|
20230919,150300,244981485,2525,2525,2525,2525,2
|
|
20230919,150200,244976435,2525,2525,2525,2525,1
|
|
20230919,150100,244973910,2525,2525,2525,2525,2
|
|
20230919,150000,244968860,2525,2525,2525,2525,1
|
|
20230919,145900,244966335,2525,2525,2525,2525,2
|
|
20230919,145800,244961285,2525,2525,2525,2525,2
|
|
20230919,145700,244956235,2525,2525,2525,2525,2
|
|
20230919,145600,244951185,2525,2525,2525,2525,1
|
|
20230919,145500,244948660,2525,2525,2525,2525,1
|
|
20230919,145400,244946135,2520,2520,2520,2520,184
|
|
20230919,145300,244482455,2520,2520,2520,2520,1
|
|
20230919,145200,244479935,2520,2520,2520,2520,2
|
|
20230919,145100,244474895,2520,2520,2520,2520,1
|
|
20230919,145000,244472375,2520,2520,2520,2520,2
|
|
20230919,144900,244467335,2520,2520,2520,2520,1
|
|
20230919,144800,244464815,2525,2525,2525,2525,1
|
|
20230919,144700,244462290,2525,2525,2525,2525,2
|
|
20230919,144600,244457240,2525,2525,2525,2525,1
|
|
20230919,144500,244454715,2525,2525,2525,2525,2
|
|
20230919,144400,244449665,2525,2525,2525,2525,1
|
|
20230919,144300,244447140,2515,2520,2525,2515,510
|
|
20230919,144200,243161955,2525,2525,2525,2525,1
|
|
20230919,144100,243159430,2525,2525,2525,2525,2
|
|
20230919,144000,243154380,2525,2525,2525,2525,1
|
|
20230919,143900,243151855,2525,2525,2525,2525,2
|
|
20230919,143800,243146805,2525,2525,2525,2525,20
|
|
20230919,143700,243096305,2525,2525,2525,2525,2
|
|
20230919,143600,243091255,2525,2520,2525,2520,91
|
|
20230919,143500,242861925,2525,2525,2525,2525,1
|
|
20230919,143400,242859400,2525,2525,2525,2525,3
|
|
20230919,143300,242851825,2520,2525,2525,2520,6
|
|
20230919,143200,242836685,2525,2525,2525,2525,1
|
|
20230919,143100,242834160,2525,2525,2525,2525,2
|
|
20230919,143000,242829110,2525,2525,2525,2525,1
|
|
20230919,142900,242826585,2525,2525,2525,2525,2
|
|
20230919,142800,242821535,2520,2525,2525,2520,21
|
|
20230919,142700,242768610,2525,2525,2525,2525,2
|
|
20230919,142600,242763560,2525,2525,2525,2525,1
|
|
20230919,142500,242761035,2525,2520,2525,2520,4
|
|
20230919,142400,242750940,2525,2525,2525,2520,730
|
|
20230919,142300,240911295,2525,2525,2525,2520,481
|
|
20230919,142200,239699160,2525,2525,2525,2525,2
|
|
20230919,142100,239694110,2525,2525,2525,2525,6
|
|
20230919,142000,239678960,2525,2525,2525,2525,2
|
|
20230919,141900,239673910,2525,2525,2525,2525,1
|
|
20230919,141800,239671385,2525,2525,2525,2525,2
|
|
20230919,141700,239666335,2525,2525,2525,2525,1
|
|
20230919,141600,239663810,2525,2520,2525,2520,22
|
|
20230919,141500,239608360,2525,2525,2525,2525,4
|
|
20230919,141400,239598260,2520,2525,2530,2520,340
|
|
20230919,141300,238739850,2530,2520,2530,2520,1115
|
|
20230919,141200,235926900,2520,2520,2520,2520,21
|
|
20230919,141100,235873980,2515,2515,2515,2515,899
|
|
20230919,141000,233612995,2515,2510,2515,2510,4
|
|
20230919,140900,233602950,2510,2510,2510,2510,2
|
|
20230919,140800,233597930,2515,2510,2515,2505,23
|
|
20230919,140700,233540195,2515,2510,2515,2510,41
|
|
20230919,140600,233437270,2515,2510,2515,2510,407
|
|
20230919,140500,232413880,2510,2515,2515,2510,2
|
|
20230919,140400,232408855,2515,2515,2515,2515,2
|
|
20230919,140300,232403825,2515,2500,2515,2500,1500
|
|
20230919,140200,228634890,2500,2500,2505,2495,24
|
|
20230919,140100,228574915,2495,2490,2520,2490,2661
|
|
20230919,140000,221911730,2485,2455,2485,2455,14765
|
|
20230919,135900,185494025,2460,2460,2460,2460,2
|
|
20230919,135800,185489105,2460,2460,2460,2460,1
|
|
20230919,135700,185486645,2460,2460,2460,2460,151
|
|
20230919,135600,185115185,2460,2460,2460,2460,328
|
|
20230919,135500,184308305,2460,2460,2460,2460,2
|
|
20230919,135400,184303385,2460,2460,2460,2460,1
|
|
20230919,135300,184300925,2465,2460,2465,2460,2
|
|
20230919,135200,184296000,2460,2460,2465,2460,8
|
|
20230919,135100,184276315,2465,2460,2465,2460,3
|
|
20230919,135000,184268930,2465,2460,2465,2460,2
|
|
20230919,134900,184264005,2460,2460,2460,2460,1
|
|
20230919,134800,184261545,2465,2460,2465,2460,4
|
|
20230919,134700,184251700,2460,2460,2470,2460,2237
|
|
20230919,134600,178728020,2465,2460,2465,2460,2
|
|
20230919,134500,178723095,2460,2465,2465,2460,226
|
|
20230919,134400,178167105,2465,2470,2470,2465,485
|
|
20230919,134300,176971550,2470,2465,2470,2465,10
|
|
20230919,134200,176946870,2465,2465,2465,2465,6
|
|
20230919,134100,176932080,2470,2465,2470,2465,6
|
|
20230919,134000,176917275,2465,2465,2465,2465,1
|
|
20230919,133900,176914810,2465,2465,2465,2465,2
|
|
20230919,133800,176909880,2465,2465,2465,2465,1
|
|
20230919,133700,176907415,2465,2465,2465,2465,2
|
|
20230919,133600,176902485,2465,2465,2465,2465,1
|
|
20230919,133500,176900020,2465,2465,2465,2465,1
|
|
20230919,133400,176897555,2465,2465,2465,2465,2
|
|
20230919,133300,176892625,2465,2465,2465,2465,1
|
|
20230919,133200,176890160,2465,2465,2465,2465,22
|
|
20230919,133100,176835930,2465,2465,2465,2465,482
|
|
20230919,133000,175647800,2465,2470,2470,2465,6
|
|
20230919,132900,175633000,2465,2470,2470,2465,5
|
|
20230919,132800,175620670,2470,2470,2470,2470,111
|
|
20230919,132700,175346500,2470,2470,2470,2470,2
|
|
20230919,132600,175341560,2470,2470,2470,2470,1
|
|
20230919,132500,175339090,2470,2470,2470,2470,2
|
|
20230919,132400,175334150,2470,2470,2470,2470,1
|
|
20230919,132300,175331680,2470,2470,2470,2470,2
|
|
20230919,132200,175326740,2470,2470,2470,2470,1
|
|
20230919,132100,175324270,2470,2470,2470,2470,2
|
|
20230919,132000,175319330,2465,2465,2465,2465,2
|
|
20230919,131900,175314400,2460,2470,2470,2460,2479
|
|
20230919,131800,169212225,2470,2470,2470,2470,2
|
|
20230919,131700,169207285,2470,2470,2470,2470,1
|
|
20230919,131600,169204815,2470,2470,2470,2470,2
|
|
20230919,131500,169199875,2470,2470,2470,2470,1
|
|
20230919,131400,169197405,2470,2470,2470,2470,2
|
|
20230919,131300,169192465,2470,2470,2470,2470,1
|
|
20230919,131200,169189995,2470,2470,2470,2470,1
|
|
20230919,131100,169187525,2470,2470,2470,2470,2
|
|
20230919,131000,169182585,2470,2470,2470,2470,1
|
|
20230919,130900,169180115,2470,2470,2470,2470,2
|
|
20230919,130800,169175175,2470,2470,2470,2470,1
|
|
20230919,130700,169172705,2470,2470,2470,2470,2
|
|
20230919,130600,169167765,2470,2470,2470,2470,1
|
|
20230919,130500,169165295,2470,2470,2470,2470,2
|
|
20230919,130400,169160355,2470,2470,2470,2470,1
|
|
20230919,130300,169157885,2470,2470,2470,2470,1
|
|
20230919,130200,169155415,2470,2470,2470,2470,2
|
|
20230919,130100,169150475,2470,2470,2470,2470,1
|
|
20230919,130000,169148005,2470,2470,2470,2470,2
|
|
20230919,125900,169143065,2470,2470,2470,2470,1
|
|
20230919,125800,169140595,2470,2470,2470,2470,2
|
|
20230919,125700,169135655,2470,2470,2470,2470,1
|
|
20230919,125600,169133185,2470,2470,2470,2470,1
|
|
20230919,125500,169130715,2470,2470,2470,2470,2
|
|
20230919,125400,169125775,2470,2470,2470,2470,1
|
|
20230919,125300,169123305,2470,2470,2470,2470,2
|
|
20230919,125200,169118365,2470,2470,2470,2470,1
|
|
20230919,125100,169115895,2470,2470,2470,2470,2
|
|
20230919,125000,169110955,2470,2470,2470,2470,1
|
|
20230919,124900,169108485,2470,2470,2470,2470,2
|
|
20230919,124800,169103545,2470,2470,2470,2470,1
|
|
20230919,124700,169101075,2470,2470,2470,2470,1
|
|
20230919,124600,169098605,2470,2470,2470,2470,2
|
|
20230919,124500,169093665,2470,2470,2470,2470,1
|
|
20230919,124400,169091195,2470,2470,2470,2470,2
|
|
20230919,124300,169086255,2470,2470,2470,2470,1
|
|
20230919,124200,169083785,2470,2470,2470,2470,2
|
|
20230919,124100,169078845,2470,2470,2470,2470,203
|
|
20230919,124000,168577435,2470,2465,2470,2465,12
|
|
20230919,123900,168547850,2465,2470,2470,2465,306
|
|
20230919,123800,167793550,2470,2470,2470,2470,1
|
|
20230919,123700,167791080,2470,2470,2470,2470,2
|
|
20230919,123600,167786140,2470,2470,2470,2470,1
|
|
20230919,123500,167783670,2470,2470,2470,2470,2
|
|
20230919,123400,167778730,2470,2470,2470,2470,1
|
|
20230919,123300,167776260,2470,2470,2470,2470,2
|
|
20230919,123200,167771320,2470,2470,2470,2470,1
|
|
20230919,123100,167768850,2470,2470,2470,2470,1
|
|
20230919,123000,167766380,2470,2470,2470,2470,2
|
|
20230919,122900,167761440,2470,2470,2470,2470,1
|
|
20230919,122800,167758970,2470,2470,2470,2470,2
|
|
20230919,122700,167754030,2470,2470,2470,2470,1
|
|
20230919,122600,167751560,2470,2470,2470,2470,2
|
|
20230919,122500,167746620,2470,2470,2470,2470,1
|
|
20230919,122400,167744150,2470,2470,2470,2470,5
|
|
20230919,122300,167731800,2470,2465,2470,2465,351
|
|
20230919,122200,166866575,2465,2465,2470,2465,380
|
|
20230919,122100,165929820,2465,2465,2465,2465,12
|
|
20230919,122000,165900240,2465,2465,2465,2465,1
|
|
20230919,121900,165897775,2465,2465,2465,2465,2
|
|
20230919,121800,165892845,2465,2465,2465,2465,3
|
|
20230919,121700,165885450,2465,2465,2465,2465,2
|
|
20230919,121600,165880520,2465,2465,2465,2465,1
|
|
20230919,121500,165878055,2465,2465,2465,2465,1
|
|
20230919,121400,165875590,2465,2465,2465,2465,2
|
|
20230919,121300,165870660,2465,2465,2465,2465,1
|
|
20230919,121200,165868195,2465,2465,2465,2465,2
|
|
20230919,121100,165863265,2465,2465,2465,2465,1
|
|
20230919,121000,165860800,2465,2465,2465,2465,2
|
|
20230919,120900,165855870,2465,2465,2465,2465,1
|
|
20230919,120800,165853405,2465,2465,2465,2465,1
|
|
20230919,120700,165850940,2465,2465,2465,2465,2
|
|
20230919,120600,165846010,2465,2465,2465,2465,1
|
|
20230919,120500,165843545,2465,2465,2465,2465,2
|
|
20230919,120400,165838615,2465,2465,2465,2465,11
|
|
20230919,120300,165811500,2465,2465,2465,2465,12
|
|
20230919,120200,165781920,2465,2465,2465,2465,1
|
|
20230919,120100,165779455,2465,2460,2465,2460,41
|
|
20230919,120000,165678535,2460,2460,2460,2460,1
|
|
20230919,115900,165676075,2460,2460,2460,2460,1
|
|
20230919,115800,165673615,2460,2460,2460,2460,2
|
|
20230919,115700,165668695,2460,2455,2460,2455,131
|
|
20230919,115600,165347085,2460,2460,2460,2460,2
|
|
20230919,115500,165342165,2460,2460,2460,2460,1
|
|
20230919,115400,165339705,2460,2460,2460,2460,2
|
|
20230919,115300,165334785,2460,2460,2460,2460,1
|
|
20230919,115200,165332325,2460,2460,2460,2460,1
|
|
20230919,115100,165329865,2460,2460,2460,2460,2
|
|
20230919,115000,165324945,2460,2460,2460,2460,1
|
|
20230919,114900,165322485,2460,2460,2460,2460,2
|
|
20230919,114800,165317565,2460,2460,2460,2460,1
|
|
20230919,114700,165315105,2460,2460,2460,2460,2
|
|
20230919,114600,165310185,2460,2460,2460,2460,1
|
|
20230919,114500,165307725,2460,2460,2460,2460,2
|
|
20230919,114400,165302805,2460,2460,2460,2460,1
|
|
20230919,114300,165300345,2460,2460,2460,2460,1
|
|
20230919,114200,165297885,2460,2460,2460,2460,2
|
|
20230919,114100,165292965,2460,2455,2460,2455,10
|
|
20230919,114000,165268410,2460,2455,2460,2455,11
|
|
20230919,113900,165241395,2460,2455,2460,2455,239
|
|
20230919,113800,164654645,2460,2460,2460,2460,2
|
|
20230919,113700,164649725,2460,2460,2460,2460,1
|
|
20230919,113600,164647265,2460,2460,2460,2460,1
|
|
20230919,113500,164644805,2460,2460,2460,2460,2
|
|
20230919,113400,164639885,2460,2460,2460,2460,1
|
|
20230919,113300,164637425,2460,2460,2460,2460,2
|
|
20230919,113200,164632505,2460,2460,2460,2460,1
|
|
20230919,113100,164630045,2460,2460,2460,2460,408
|
|
20230919,113000,163626365,2460,2460,2460,2460,1
|
|
20230919,112900,163623905,2460,2455,2460,2455,514
|
|
20230919,112800,162362025,2455,2450,2455,2450,3
|
|
20230919,112700,162354665,2465,2450,2465,2450,7
|
|
20230919,112600,162337480,2455,2450,2455,2450,2
|
|
20230919,112500,162332575,2455,2450,2455,2450,3
|
|
20230919,112400,162325220,2455,2445,2455,2445,4
|
|
20230919,112300,162315420,2455,2445,2460,2445,11
|
|
20230919,112200,162288435,2450,2445,2450,2445,2
|
|
20230919,112100,162283540,2460,2445,2460,2445,317
|
|
20230919,112000,161508280,2445,2445,2445,2445,1
|
|
20230919,111900,161505835,2455,2445,2455,2445,3
|
|
20230919,111800,161498490,2445,2450,2450,2445,4
|
|
20230919,111700,161488700,2450,2450,2450,2450,2
|
|
20230919,111600,161483800,2450,2450,2450,2450,201
|
|
20230919,111500,160991350,2450,2445,2450,2445,248
|
|
20230919,111400,160383980,2445,2445,2460,2445,259
|
|
20230919,111300,159750695,2445,2460,2460,2435,6821
|
|
20230919,111200,143096470,2460,2460,2460,2460,1
|
|
20230919,111100,143094010,2460,2460,2460,2460,588
|
|
20230919,111000,141647530,2460,2460,2460,2460,20
|
|
20230919,110900,141598330,2455,2455,2460,2455,16
|
|
20230919,110800,141559020,2460,2455,2465,2455,6
|
|
20230919,110700,141544260,2450,2465,2465,2450,2001
|
|
20230919,110600,136634750,2470,2460,2470,2460,7
|
|
20230919,110500,136617495,2460,2460,2465,2460,29
|
|
20230919,110400,136546020,2460,2460,2460,2460,1
|
|
20230919,110300,136543560,2460,2460,2465,2460,6
|
|
20230919,110200,136528790,2460,2460,2460,2460,2
|
|
20230919,110100,136523870,2460,2460,2460,2460,2
|
|
20230919,110000,136518950,2460,2460,2460,2460,1
|
|
20230919,105900,136516490,2465,2465,2465,2460,5
|
|
20230919,105800,136504180,2460,2465,2465,2460,801
|
|
20230919,105700,134533700,2465,2465,2465,2465,10
|
|
20230919,105600,134509050,2470,2470,2470,2470,1
|
|
20230919,105500,134506580,2470,2470,2470,2470,3
|
|
20230919,105400,134499170,2470,2470,2470,2470,4
|
|
20230919,105300,134489290,2470,2465,2470,2465,30
|
|
20230919,105200,134415330,2465,2465,2465,2465,2
|
|
20230919,105100,134410400,2465,2465,2465,2465,1
|
|
20230919,105000,134407935,2465,2465,2465,2465,2
|
|
20230919,104900,134403005,2465,2465,2465,2465,1
|
|
20230919,104800,134400540,2465,2465,2465,2465,1
|
|
20230919,104700,134398075,2465,2465,2470,2465,547
|
|
20230919,104600,133049710,2470,2470,2470,2470,21
|
|
20230919,104500,132997840,2470,2470,2470,2470,2
|
|
20230919,104400,132992900,2470,2470,2470,2470,1
|
|
20230919,104300,132990430,2470,2470,2470,2470,13
|
|
20230919,104200,132958320,2470,2470,2470,2470,3
|
|
20230919,104100,132950910,2470,2470,2470,2470,4
|
|
20230919,104000,132941030,2465,2470,2470,2450,621
|
|
20230919,103900,131408830,2465,2465,2465,2465,499
|
|
20230919,103800,130178795,2460,2460,2465,2460,18
|
|
20230919,103700,130134440,2465,2460,2465,2460,37
|
|
20230919,103600,130043250,2465,2465,2465,2460,530
|
|
20230919,103500,128739435,2465,2465,2465,2465,2
|
|
20230919,103400,128734505,2465,2465,2465,2465,2
|
|
20230919,103300,128729575,2465,2465,2465,2465,41
|
|
20230919,103200,128628510,2465,2460,2465,2460,24
|
|
20230919,103100,128569370,2465,2460,2465,2460,3
|
|
20230919,103000,128561980,2465,2460,2465,2460,19
|
|
20230919,102900,128515235,2460,2460,2460,2460,2
|
|
20230919,102800,128510315,2460,2460,2460,2460,1
|
|
20230919,102700,128507855,2460,2460,2460,2460,2
|
|
20230919,102600,128502935,2460,2460,2460,2460,1
|
|
20230919,102500,128500475,2460,2465,2465,2460,549
|
|
20230919,102400,127149925,2465,2465,2465,2465,1
|
|
20230919,102300,127147460,2465,2465,2465,2465,1
|
|
20230919,102200,127144995,2465,2465,2465,2465,2
|
|
20230919,102100,127140065,2465,2465,2465,2465,1
|
|
20230919,102000,127137600,2465,2465,2465,2465,2
|
|
20230919,101900,127132670,2465,2465,2465,2465,1
|
|
20230919,101800,127130205,2465,2465,2465,2465,2
|
|
20230919,101700,127125275,2465,2465,2465,2465,1
|
|
20230919,101600,127122810,2465,2465,2465,2465,1
|
|
20230919,101500,127120345,2465,2460,2465,2460,216
|
|
20230919,101400,126587925,2465,2460,2465,2460,586
|
|
20230919,101300,125146160,2465,2450,2465,2450,1869
|
|
20230919,101200,120555245,2450,2450,2450,2450,521
|
|
20230919,101100,119278795,2450,2450,2450,2445,632
|
|
20230919,101000,117733395,2450,2450,2450,2450,1
|
|
20230919,100900,117730945,2450,2445,2450,2445,43
|
|
20230919,100800,117625795,2445,2445,2445,2445,11
|
|
20230919,100700,117598900,2440,2445,2445,2440,12
|
|
20230919,100600,117569615,2445,2445,2445,2445,12
|
|
20230919,100500,117540275,2445,2445,2445,2440,746
|
|
20230919,100400,115716450,2450,2450,2450,2450,60
|
|
20230919,100300,115569450,2450,2450,2450,2450,52
|
|
20230919,100200,115442050,2450,2450,2450,2450,22
|
|
20230919,100100,115388150,2450,2450,2450,2450,11
|
|
20230919,100000,115361200,2450,2455,2455,2450,174
|
|
20230919,095900,114934895,2455,2455,2455,2455,7
|
|
20230919,095800,114917710,2455,2455,2455,2455,1
|
|
20230919,095700,114915255,2455,2455,2455,2455,2
|
|
20230919,095600,114910345,2455,2455,2455,2455,1
|
|
20230919,095500,114907890,2455,2455,2455,2455,2
|
|
20230919,095400,114902980,2455,2455,2455,2455,501
|
|
20230919,095300,113673025,2455,2455,2455,2455,5
|
|
20230919,095200,113660750,2455,2455,2455,2455,49
|
|
20230919,095100,113540455,2455,2455,2455,2455,1
|
|
20230919,095000,113538000,2455,2455,2455,2455,2
|
|
20230919,094900,113533090,2455,2455,2455,2455,1
|
|
20230919,094800,113530635,2450,2455,2455,2450,408
|
|
20230919,094700,112531025,2455,2455,2455,2455,6
|
|
20230919,094600,112516295,2455,2455,2455,2455,2
|
|
20230919,094500,112511385,2455,2455,2455,2455,1
|
|
20230919,094400,112508930,2455,2455,2455,2455,2
|
|
20230919,094300,112504020,2455,2455,2455,2455,32
|
|
20230919,094200,112425460,2455,2455,2455,2455,1
|
|
20230919,094100,112423005,2455,2455,2455,2455,5
|
|
20230919,094000,112410730,2455,2455,2455,2455,1
|
|
20230919,093900,112408275,2455,2455,2455,2455,4
|
|
20230919,093800,112398455,2455,2450,2455,2450,270
|
|
20230919,093700,111736130,2450,2455,2455,2445,1972
|
|
20230919,093600,106907370,2460,2460,2460,2460,101
|
|
20230919,093500,106658910,2460,2460,2460,2460,382
|
|
20230919,093400,105719190,2460,2455,2460,2455,12
|
|
20230919,093300,105689685,2450,2470,2470,2440,2966
|
|
20230919,093200,98408950,2470,2470,2470,2470,828
|
|
20230919,093100,96363790,2470,2530,2530,2470,35851
|
|
20230919,093000,7581145,2530,2530,2530,2530,0
|
|
20230919,092900,7581145,2530,2530,2530,2530,0
|
|
20230919,092800,7581145,2530,2530,2530,2530,0
|
|
20230919,092700,7581145,2530,2540,2540,2530,2000
|
|
20230919,092600,2514005,2560,2560,2560,2560,0
|
|
20230919,092500,2514005,2560,2560,2560,2560,0
|
|
20230919,092400,2514005,2560,2560,2560,2560,0
|
|
20230919,092300,2514005,2560,2560,2560,2560,0
|
|
20230919,092200,2514005,2560,2560,2560,2560,0
|
|
20230919,092100,2514005,2560,2560,2560,2560,0
|
|
20230919,092000,2514005,2560,2560,2560,2560,0
|
|
20230919,091900,2514005,2560,2560,2560,2560,0
|
|
20230919,091800,2514005,2560,2560,2560,2560,0
|
|
20230919,091700,2514005,2560,2560,2560,2560,0
|
|
20230919,091600,2514005,2560,2560,2560,2560,0
|
|
20230919,091500,2514005,2560,2560,2560,2560,0
|
|
20230919,091400,2514005,2560,2560,2560,2560,0
|
|
20230919,091300,2514005,2560,2560,2560,2560,0
|
|
20230919,091200,2514005,2560,2560,2560,2560,0
|
|
20230919,091100,2514005,2560,2550,2560,2550,27
|
|
20230919,091000,2445060,2550,2550,2550,2550,93
|
|
20230919,090900,2207910,2550,2550,2550,2550,0
|
|
20230919,090800,2207910,2550,2550,2550,2550,2
|
|
20230919,090700,2202810,2545,2540,2550,2540,34
|
|
20230919,090600,2116350,2540,2545,2545,2530,527
|
|
20230919,090500,777745,2550,2550,2550,2550,10
|
|
20230919,090400,752245,2545,2545,2545,2545,1
|
|
20230919,090300,749700,2550,2550,2550,2550,0
|
|
20230919,090200,749700,2550,2550,2550,2550,0
|
|
20230919,090100,749700,2550,2550,2550,2550,0
|
|
20230919,090000,749700,2550,2550,2550,2550,288
|