636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,193300,234489560,2530,2530,2530,2530,3929
|
|
20230920,193200,234489560,2530,2530,2530,2530,0
|
|
20230920,193100,234489560,2530,2530,2530,2530,0
|
|
20230920,193000,234489560,2530,2530,2530,2530,0
|
|
20230920,192900,234489560,2530,2530,2530,2530,0
|
|
20230920,192800,234489560,2530,2530,2530,2530,0
|
|
20230920,192700,234489560,2530,2530,2530,2530,0
|
|
20230920,192600,234489560,2530,2530,2530,2530,0
|
|
20230920,192500,234489560,2530,2530,2530,2530,0
|
|
20230920,192400,234489560,2530,2530,2530,2530,0
|
|
20230920,192300,234489560,2530,2530,2530,2530,0
|
|
20230920,192200,234489560,2530,2530,2530,2530,0
|
|
20230920,192100,234489560,2530,2530,2530,2530,0
|
|
20230920,192000,234489560,2530,2530,2530,2530,0
|
|
20230920,191900,234489560,2530,2530,2530,2530,0
|
|
20230920,191800,234489560,2530,2530,2530,2530,0
|
|
20230920,191700,234489560,2530,2530,2530,2530,0
|
|
20230920,191600,234489560,2530,2530,2530,2530,0
|
|
20230920,191500,234489560,2530,2530,2530,2530,0
|
|
20230920,191400,234489560,2530,2530,2530,2530,0
|
|
20230920,191300,234489560,2530,2530,2530,2530,0
|
|
20230920,191200,234489560,2530,2530,2530,2530,0
|
|
20230920,191100,234489560,2530,2530,2530,2530,0
|
|
20230920,191000,234489560,2530,2530,2530,2530,0
|
|
20230920,190900,234489560,2530,2530,2530,2530,0
|
|
20230920,190800,234489560,2530,2530,2530,2530,0
|
|
20230920,190700,234489560,2530,2530,2530,2530,0
|
|
20230920,190600,234489560,2530,2530,2530,2530,0
|
|
20230920,190500,234489560,2530,2530,2530,2530,0
|
|
20230920,190400,234489560,2530,2530,2530,2530,0
|
|
20230920,190300,234489560,2530,2530,2530,2530,3929
|
|
20230920,190200,234489560,2530,2530,2530,2530,0
|
|
20230920,190100,234489560,2530,2530,2530,2530,0
|
|
20230920,190000,234489560,2530,2530,2530,2530,0
|
|
20230920,185900,234489560,2530,2530,2530,2530,0
|
|
20230920,185800,234489560,2530,2530,2530,2530,0
|
|
20230920,185700,234489560,2530,2530,2530,2530,0
|
|
20230920,185600,234489560,2530,2530,2530,2530,0
|
|
20230920,185500,234489560,2530,2530,2530,2530,0
|
|
20230920,185400,234489560,2530,2530,2530,2530,0
|
|
20230920,185300,234489560,2530,2530,2530,2530,0
|
|
20230920,185200,234489560,2530,2530,2530,2530,0
|
|
20230920,185100,234489560,2530,2530,2530,2530,0
|
|
20230920,185000,234489560,2530,2530,2530,2530,0
|
|
20230920,184900,234489560,2530,2530,2530,2530,0
|
|
20230920,184800,234489560,2530,2530,2530,2530,0
|
|
20230920,184700,234489560,2530,2530,2530,2530,0
|
|
20230920,184600,234489560,2530,2530,2530,2530,0
|
|
20230920,184500,234489560,2530,2530,2530,2530,0
|
|
20230920,184400,234489560,2530,2530,2530,2530,0
|
|
20230920,184300,234489560,2530,2530,2530,2530,0
|
|
20230920,184200,234489560,2530,2530,2530,2530,0
|
|
20230920,184100,234489560,2530,2530,2530,2530,0
|
|
20230920,184000,234489560,2530,2530,2530,2530,0
|
|
20230920,183900,234489560,2530,2530,2530,2530,0
|
|
20230920,183800,234489560,2530,2530,2530,2530,0
|
|
20230920,183700,234489560,2530,2530,2530,2530,0
|
|
20230920,183600,234489560,2530,2530,2530,2530,0
|
|
20230920,183500,234489560,2530,2530,2530,2530,0
|
|
20230920,183400,234489560,2530,2530,2530,2530,0
|
|
20230920,183300,234489560,2530,2530,2530,2530,3929
|
|
20230920,183200,234489560,2530,2530,2530,2530,0
|
|
20230920,183100,234489560,2530,2530,2530,2530,0
|
|
20230920,183000,234489560,2530,2530,2530,2530,0
|
|
20230920,182900,234489560,2530,2530,2530,2530,0
|
|
20230920,182800,234489560,2530,2530,2530,2530,0
|
|
20230920,182700,234489560,2530,2530,2530,2530,0
|
|
20230920,182600,234489560,2530,2530,2530,2530,0
|
|
20230920,182500,234489560,2530,2530,2530,2530,0
|
|
20230920,182400,234489560,2530,2530,2530,2530,0
|
|
20230920,182300,234489560,2530,2530,2530,2530,0
|
|
20230920,182200,234489560,2530,2530,2530,2530,0
|
|
20230920,182100,234489560,2530,2530,2530,2530,0
|
|
20230920,182000,234489560,2530,2530,2530,2530,0
|
|
20230920,181900,234489560,2530,2530,2530,2530,0
|
|
20230920,181800,234489560,2530,2530,2530,2530,0
|
|
20230920,181700,234489560,2530,2530,2530,2530,0
|
|
20230920,181600,234489560,2530,2530,2530,2530,0
|
|
20230920,181500,234489560,2530,2530,2530,2530,0
|
|
20230920,181400,234489560,2530,2530,2530,2530,0
|
|
20230920,181300,234489560,2530,2530,2530,2530,0
|
|
20230920,181200,234489560,2530,2530,2530,2530,0
|
|
20230920,181100,234489560,2530,2530,2530,2530,0
|
|
20230920,181000,234489560,2530,2530,2530,2530,0
|
|
20230920,180900,234489560,2530,2530,2530,2530,0
|
|
20230920,180800,234489560,2530,2530,2530,2530,0
|
|
20230920,180700,234489560,2530,2530,2530,2530,0
|
|
20230920,180600,234489560,2530,2530,2530,2530,0
|
|
20230920,180500,234489560,2530,2530,2530,2530,0
|
|
20230920,180400,234489560,2530,2530,2530,2530,0
|
|
20230920,180300,234489560,2530,2530,2530,2530,3929
|
|
20230920,180200,234489560,2530,2530,2530,2530,0
|
|
20230920,180100,234489560,2530,2530,2530,2530,0
|
|
20230920,180000,234489560,2530,2530,2530,2530,0
|
|
20230920,175900,234489560,2530,2530,2530,2530,0
|
|
20230920,175800,234489560,2530,2530,2530,2530,0
|
|
20230920,175700,234489560,2530,2530,2530,2530,0
|
|
20230920,175600,234489560,2530,2530,2530,2530,0
|
|
20230920,175500,234489560,2530,2530,2530,2530,0
|
|
20230920,175400,234489560,2530,2530,2530,2530,0
|
|
20230920,175300,234489560,2530,2530,2530,2530,0
|
|
20230920,175200,234489560,2530,2530,2530,2530,0
|
|
20230920,175100,234489560,2530,2530,2530,2530,0
|
|
20230920,175000,234489560,2530,2530,2530,2530,0
|
|
20230920,174900,234489560,2530,2530,2530,2530,0
|
|
20230920,174800,234489560,2530,2530,2530,2530,0
|
|
20230920,174700,234489560,2530,2530,2530,2530,0
|
|
20230920,174600,234489560,2530,2530,2530,2530,0
|
|
20230920,174500,234489560,2530,2530,2530,2530,0
|
|
20230920,174400,234489560,2530,2530,2530,2530,0
|
|
20230920,174300,234489560,2530,2530,2530,2530,0
|
|
20230920,174200,234489560,2530,2530,2530,2530,0
|
|
20230920,174100,234489560,2530,2530,2530,2530,0
|
|
20230920,174000,234489560,2530,2530,2530,2530,0
|
|
20230920,173900,234489560,2530,2530,2530,2530,0
|
|
20230920,173800,234489560,2530,2530,2530,2530,0
|
|
20230920,173700,234489560,2530,2530,2530,2530,0
|
|
20230920,173600,234489560,2530,2530,2530,2530,0
|
|
20230920,173500,234489560,2530,2530,2530,2530,0
|
|
20230920,173400,234489560,2530,2530,2530,2530,0
|
|
20230920,173300,234489560,2530,2530,2530,2530,3929
|
|
20230920,173200,234489560,2530,2530,2530,2530,0
|
|
20230920,173100,234489560,2530,2530,2530,2530,0
|
|
20230920,173000,234489560,2530,2530,2530,2530,0
|
|
20230920,172900,234489560,2530,2530,2530,2530,0
|
|
20230920,172800,234489560,2530,2530,2530,2530,0
|
|
20230920,172700,234489560,2530,2530,2530,2530,0
|
|
20230920,172600,234489560,2530,2530,2530,2530,0
|
|
20230920,172500,234489560,2530,2530,2530,2530,0
|
|
20230920,172400,234489560,2530,2530,2530,2530,0
|
|
20230920,172300,234489560,2530,2530,2530,2530,0
|
|
20230920,172200,234489560,2530,2530,2530,2530,0
|
|
20230920,172100,234489560,2530,2530,2530,2530,0
|
|
20230920,172000,234489560,2530,2530,2530,2530,0
|
|
20230920,171900,234489560,2530,2530,2530,2530,0
|
|
20230920,171800,234489560,2530,2530,2530,2530,0
|
|
20230920,171700,234489560,2530,2530,2530,2530,0
|
|
20230920,171600,234489560,2530,2530,2530,2530,0
|
|
20230920,171500,234489560,2530,2530,2530,2530,0
|
|
20230920,171400,234489560,2530,2530,2530,2530,0
|
|
20230920,171300,234489560,2530,2530,2530,2530,0
|
|
20230920,171200,234489560,2530,2530,2530,2530,0
|
|
20230920,171100,234489560,2530,2530,2530,2530,0
|
|
20230920,171000,234489560,2530,2530,2530,2530,0
|
|
20230920,170900,234489560,2530,2530,2530,2530,0
|
|
20230920,170800,234489560,2530,2530,2530,2530,0
|
|
20230920,170700,234489560,2530,2530,2530,2530,0
|
|
20230920,170600,234489560,2530,2530,2530,2530,0
|
|
20230920,170500,234489560,2530,2530,2530,2530,0
|
|
20230920,170400,234489560,2530,2530,2530,2530,0
|
|
20230920,170300,234489560,2530,2530,2530,2530,3929
|
|
20230920,170200,234489560,2530,2530,2530,2530,0
|
|
20230920,170100,234489560,2530,2530,2530,2530,0
|
|
20230920,170000,234489560,2530,2530,2530,2530,0
|
|
20230920,165900,234489560,2530,2530,2530,2530,0
|
|
20230920,165800,234489560,2530,2530,2530,2530,0
|
|
20230920,165700,234489560,2530,2530,2530,2530,0
|
|
20230920,165600,234489560,2530,2530,2530,2530,0
|
|
20230920,165500,234489560,2530,2530,2530,2530,0
|
|
20230920,165400,234489560,2530,2530,2530,2530,0
|
|
20230920,165300,234489560,2530,2530,2530,2530,0
|
|
20230920,165200,234489560,2530,2530,2530,2530,0
|
|
20230920,165100,234489560,2530,2530,2530,2530,0
|
|
20230920,165000,234489560,2530,2530,2530,2530,0
|
|
20230920,164900,234489560,2530,2530,2530,2530,0
|
|
20230920,164800,234489560,2530,2530,2530,2530,0
|
|
20230920,164700,234489560,2530,2530,2530,2530,0
|
|
20230920,164600,234489560,2530,2530,2530,2530,0
|
|
20230920,164500,234489560,2530,2530,2530,2530,0
|
|
20230920,164400,234489560,2530,2530,2530,2530,0
|
|
20230920,164300,234489560,2530,2530,2530,2530,0
|
|
20230920,164200,234489560,2530,2530,2530,2530,0
|
|
20230920,164100,234489560,2530,2530,2530,2530,0
|
|
20230920,164000,234489560,2530,2530,2530,2530,0
|
|
20230920,163900,234489560,2530,2530,2530,2530,0
|
|
20230920,163800,234489560,2530,2530,2530,2530,0
|
|
20230920,163700,234489560,2530,2530,2530,2530,0
|
|
20230920,163600,234489560,2530,2530,2530,2530,0
|
|
20230920,163500,234489560,2530,2530,2530,2530,0
|
|
20230920,163400,234489560,2530,2530,2530,2530,0
|
|
20230920,163300,234489560,2530,2530,2530,2530,3929
|
|
20230920,163200,234489560,2530,2530,2530,2530,0
|
|
20230920,163100,234489560,2530,2530,2530,2530,0
|
|
20230920,163000,234489560,2530,2530,2530,2530,0
|
|
20230920,162900,234489560,2530,2530,2530,2530,0
|
|
20230920,162800,234489560,2530,2530,2530,2530,0
|
|
20230920,162700,234489560,2530,2530,2530,2530,0
|
|
20230920,162600,234489560,2530,2530,2530,2530,0
|
|
20230920,162500,234489560,2530,2530,2530,2530,0
|
|
20230920,162400,234489560,2530,2530,2530,2530,0
|
|
20230920,162300,234489560,2530,2530,2530,2530,0
|
|
20230920,162200,234489560,2530,2530,2530,2530,0
|
|
20230920,162100,234489560,2530,2530,2530,2530,0
|
|
20230920,162000,234489560,2530,2530,2530,2530,0
|
|
20230920,161900,234489560,2530,2530,2530,2530,0
|
|
20230920,161800,234489560,2530,2530,2530,2530,0
|
|
20230920,161700,234489560,2530,2530,2530,2530,0
|
|
20230920,161600,234489560,2530,2530,2530,2530,0
|
|
20230920,161500,234489560,2530,2530,2530,2530,0
|
|
20230920,161400,234489560,2530,2530,2530,2530,0
|
|
20230920,161300,234489560,2530,2530,2530,2530,0
|
|
20230920,161200,234489560,2530,2530,2530,2530,0
|
|
20230920,161100,234489560,2530,2530,2530,2530,0
|
|
20230920,161000,234489560,2530,2530,2530,2530,0
|
|
20230920,160900,234489560,2530,2530,2530,2530,0
|
|
20230920,160800,234489560,2530,2530,2530,2530,0
|
|
20230920,160700,234489560,2530,2530,2530,2530,0
|
|
20230920,160600,234489560,2530,2530,2530,2530,0
|
|
20230920,160500,234489560,2530,2530,2530,2530,0
|
|
20230920,160400,234489560,2530,2530,2530,2530,0
|
|
20230920,160300,234489560,2530,2530,2530,2530,3929
|
|
20230920,160200,234489560,2530,2530,2530,2530,0
|
|
20230920,160100,234489560,2530,2530,2530,2530,0
|
|
20230920,160000,234489560,2530,2530,2530,2530,0
|
|
20230920,155900,234489560,2530,2530,2530,2530,0
|
|
20230920,155800,234489560,2530,2530,2530,2530,0
|
|
20230920,155700,234489560,2530,2530,2530,2530,0
|
|
20230920,155600,234489560,2530,2530,2530,2530,0
|
|
20230920,155500,234489560,2530,2530,2530,2530,0
|
|
20230920,155400,234489560,2530,2530,2530,2530,0
|
|
20230920,155300,234489560,2530,2530,2530,2530,0
|
|
20230920,155200,234489560,2530,2530,2530,2530,0
|
|
20230920,155100,234489560,2530,2530,2530,2530,0
|
|
20230920,155000,234489560,2530,2530,2530,2530,0
|
|
20230920,154900,234489560,2530,2530,2530,2530,0
|
|
20230920,154800,234489560,2530,2530,2530,2530,0
|
|
20230920,154700,234489560,2530,2530,2530,2530,0
|
|
20230920,154600,234489560,2530,2530,2530,2530,0
|
|
20230920,154500,234489560,2530,2530,2530,2530,0
|
|
20230920,154400,234489560,2530,2530,2530,2530,0
|
|
20230920,154300,234489560,2530,2530,2530,2530,0
|
|
20230920,154200,234489560,2530,2530,2530,2530,0
|
|
20230920,154100,234489560,2530,2530,2530,2530,0
|
|
20230920,154000,234489560,2530,2530,2530,2530,0
|
|
20230920,153900,234489560,2530,2530,2530,2530,0
|
|
20230920,153800,234489560,2530,2530,2530,2530,0
|
|
20230920,153700,234489560,2530,2530,2530,2530,0
|
|
20230920,153600,234489560,2530,2530,2530,2530,0
|
|
20230920,153500,234489560,2530,2530,2530,2530,0
|
|
20230920,153400,234489560,2530,2530,2530,2530,0
|
|
20230920,153300,234489560,2530,2530,2530,2530,3929
|
|
20230920,153200,234489560,2530,2530,2530,2530,0
|
|
20230920,153100,234489560,2530,2530,2530,2530,0
|
|
20230920,153000,234489560,2530,2530,2530,2530,3929
|
|
20230920,152900,224549190,2575,2575,2575,2575,0
|
|
20230920,152800,224549190,2575,2575,2575,2575,0
|
|
20230920,152700,224549190,2575,2575,2575,2575,0
|
|
20230920,152600,224549190,2575,2575,2575,2575,0
|
|
20230920,152500,224549190,2575,2575,2575,2575,0
|
|
20230920,152400,224549190,2575,2575,2575,2575,0
|
|
20230920,152300,224549190,2575,2575,2575,2575,0
|
|
20230920,152200,224549190,2575,2575,2575,2575,0
|
|
20230920,152100,224549190,2575,2575,2575,2575,0
|
|
20230920,152000,224549190,2575,2575,2575,2575,0
|
|
20230920,151900,224549190,2575,2570,2575,2565,311
|
|
20230920,151800,223751310,2575,2575,2575,2575,0
|
|
20230920,151700,223751310,2575,2575,2575,2575,0
|
|
20230920,151600,223751310,2575,2575,2575,2575,2
|
|
20230920,151500,223746160,2575,2575,2575,2575,1
|
|
20230920,151400,223743585,2565,2565,2565,2565,1
|
|
20230920,151300,223741020,2575,2575,2575,2575,0
|
|
20230920,151200,223741020,2575,2575,2575,2575,1
|
|
20230920,151100,223738445,2570,2570,2570,2570,1004
|
|
20230920,151000,221158165,2570,2550,2575,2550,605
|
|
20230920,150900,219614545,2550,2550,2550,2550,714
|
|
20230920,150800,217793845,2550,2550,2550,2550,842
|
|
20230920,150700,215646745,2550,2550,2550,2550,0
|
|
20230920,150600,215646745,2550,2550,2550,2550,106
|
|
20230920,150500,215376445,2550,2550,2550,2550,1026
|
|
20230920,150400,212760145,2550,2585,2585,2550,7896
|
|
20230920,150300,192588745,2590,2590,2590,2590,3
|
|
20230920,150200,192580975,2590,2595,2595,2580,1449
|
|
20230920,150100,188836870,2600,2620,2620,2600,4008
|
|
20230920,150000,178404065,2635,2635,2635,2635,0
|
|
20230920,145900,178404065,2635,2620,2635,2620,270
|
|
20230920,145800,177696625,2620,2615,2620,2615,217
|
|
20230920,145700,177129015,2610,2610,2610,2610,0
|
|
20230920,145600,177129015,2610,2610,2610,2610,13
|
|
20230920,145500,177095085,2615,2615,2615,2615,3
|
|
20230920,145400,177087240,2615,2615,2615,2615,0
|
|
20230920,145300,177087240,2615,2615,2615,2615,4
|
|
20230920,145200,177076780,2615,2615,2615,2615,1307
|
|
20230920,145100,173658975,2620,2620,2620,2620,3
|
|
20230920,145000,173651115,2620,2620,2620,2620,0
|
|
20230920,144900,173651115,2620,2635,2635,2620,41
|
|
20230920,144800,173543650,2615,2615,2615,2615,0
|
|
20230920,144700,173543650,2615,2625,2625,2615,1988
|
|
20230920,144600,168343890,2640,2640,2640,2640,0
|
|
20230920,144500,168343890,2640,2640,2640,2640,0
|
|
20230920,144400,168343890,2640,2640,2640,2640,548
|
|
20230920,144300,166897170,2615,2615,2615,2615,0
|
|
20230920,144200,166897170,2615,2640,2640,2615,3000
|
|
20230920,144100,159037585,2645,2645,2645,2645,40
|
|
20230920,144000,158931785,2645,2640,2645,2640,164
|
|
20230920,143900,158498430,2645,2645,2645,2645,0
|
|
20230920,143800,158498430,2645,2635,2645,2635,816
|
|
20230920,143700,156344730,2630,2625,2630,2625,7047
|
|
20230920,143600,137811395,2630,2630,2630,2630,400
|
|
20230920,143500,136759395,2630,2630,2630,2630,0
|
|
20230920,143400,136759395,2630,2630,2630,2630,50
|
|
20230920,143300,136627895,2630,2630,2630,2630,0
|
|
20230920,143200,136627895,2630,2630,2630,2630,0
|
|
20230920,143100,136627895,2630,2630,2630,2630,0
|
|
20230920,143000,136627895,2630,2630,2630,2630,1615
|
|
20230920,142900,132380445,2625,2625,2625,2625,0
|
|
20230920,142800,132380445,2625,2625,2625,2625,0
|
|
20230920,142700,132380445,2625,2625,2625,2625,5
|
|
20230920,142600,132367320,2625,2625,2625,2625,423
|
|
20230920,142500,131256945,2625,2625,2625,2625,0
|
|
20230920,142400,131256945,2625,2625,2625,2625,61
|
|
20230920,142300,131096820,2625,2625,2625,2625,42
|
|
20230920,142200,130986570,2625,2625,2625,2625,853
|
|
20230920,142100,128747445,2625,2620,2625,2620,1503
|
|
20230920,142000,124807745,2615,2615,2615,2615,1000
|
|
20230920,141900,122192745,2615,2615,2615,2615,0
|
|
20230920,141800,122192745,2615,2615,2615,2615,36
|
|
20230920,141700,122098605,2620,2620,2620,2620,4
|
|
20230920,141600,122088125,2620,2620,2620,2620,42
|
|
20230920,141500,121978085,2620,2620,2620,2620,0
|
|
20230920,141400,121978085,2620,2620,2620,2620,0
|
|
20230920,141300,121978085,2620,2620,2620,2620,0
|
|
20230920,141200,121978085,2620,2615,2620,2615,341
|
|
20230920,141100,121084870,2615,2615,2615,2615,156
|
|
20230920,141000,120676930,2615,2615,2615,2615,0
|
|
20230920,140900,120676930,2615,2615,2615,2615,43
|
|
20230920,140800,120564485,2615,2610,2615,2610,10
|
|
20230920,140700,120538375,2610,2600,2610,2600,583
|
|
20230920,140600,119022555,2600,2600,2600,2600,639
|
|
20230920,140500,117361155,2610,2610,2610,2610,0
|
|
20230920,140400,117361155,2610,2610,2610,2610,1
|
|
20230920,140300,117358545,2620,2610,2620,2610,300
|
|
20230920,140200,116572565,2620,2610,2620,2610,111
|
|
20230920,140100,116281765,2620,2610,2620,2610,805
|
|
20230920,140000,114172685,2620,2600,2620,2600,41
|
|
20230920,135900,114065650,2595,2595,2595,2595,0
|
|
20230920,135800,114065650,2595,2595,2595,2595,0
|
|
20230920,135700,114065650,2595,2595,2595,2595,0
|
|
20230920,135600,114065650,2595,2620,2620,2595,1092
|
|
20230920,135500,111223335,2620,2625,2625,2620,381
|
|
20230920,135400,110224895,2620,2625,2625,2620,307
|
|
20230920,135300,109419055,2620,2620,2620,2620,17
|
|
20230920,135200,109374515,2630,2630,2630,2630,0
|
|
20230920,135100,109374515,2630,2625,2630,2625,150
|
|
20230920,135000,108980025,2620,2620,2620,2620,17
|
|
20230920,134900,108935485,2630,2630,2630,2630,0
|
|
20230920,134800,108935485,2630,2630,2630,2630,43
|
|
20230920,134700,108822395,2620,2620,2620,2620,18
|
|
20230920,134600,108775235,2630,2630,2630,2630,0
|
|
20230920,134500,108775235,2630,2630,2630,2625,323
|
|
20230920,134400,107925750,2620,2630,2630,2620,87
|
|
20230920,134300,107697115,2620,2620,2620,2620,202
|
|
20230920,134200,107167875,2620,2620,2620,2620,0
|
|
20230920,134100,107167875,2620,2630,2630,2620,61
|
|
20230920,134000,107007625,2625,2625,2630,2620,316
|
|
20230920,133900,106176635,2620,2620,2620,2620,10
|
|
20230920,133800,106150435,2620,2620,2620,2615,20
|
|
20230920,133700,106098040,2630,2630,2630,2630,0
|
|
20230920,133600,106098040,2630,2615,2630,2615,300
|
|
20230920,133500,105309825,2605,2615,2625,2605,27
|
|
20230920,133400,105239300,2625,2615,2625,2615,43
|
|
20230920,133300,105126465,2605,2610,2610,2605,2
|
|
20230920,133200,105121250,2615,2625,2625,2615,16
|
|
20230920,133100,105079400,2630,2630,2630,2630,0
|
|
20230920,133000,105079400,2630,2620,2630,2620,23
|
|
20230920,132900,105019000,2620,2625,2625,2620,965
|
|
20230920,132800,102490695,2625,2625,2630,2620,152
|
|
20230920,132700,102091175,2630,2630,2630,2620,1193
|
|
20230920,132600,98963610,2620,2620,2620,2620,18
|
|
20230920,132500,98916450,2625,2620,2625,2620,158
|
|
20230920,132400,98501770,2625,2620,2625,2620,137
|
|
20230920,132300,98142190,2620,2620,2620,2620,244
|
|
20230920,132200,97502910,2620,2620,2620,2620,3
|
|
20230920,132100,97495050,2620,2625,2625,2620,13
|
|
20230920,132000,97460965,2620,2625,2625,2620,77
|
|
20230920,131900,97259010,2625,2625,2630,2625,151
|
|
20230920,131800,96861890,2630,2610,2630,2610,278
|
|
20230920,131700,96130870,2605,2605,2605,2605,28
|
|
20230920,131600,96057930,2630,2630,2630,2630,0
|
|
20230920,131500,96057930,2630,2610,2630,2610,34
|
|
20230920,131400,95968925,2610,2610,2610,2610,17
|
|
20230920,131300,95924555,2630,2615,2630,2615,43
|
|
20230920,131200,95811540,2630,2615,2630,2615,128
|
|
20230920,131100,95475310,2615,2615,2615,2615,9
|
|
20230920,131000,95451775,2615,2615,2625,2615,301
|
|
20230920,130900,94661680,2605,2605,2605,2605,0
|
|
20230920,130800,94661680,2605,2605,2605,2605,17
|
|
20230920,130700,94617395,2625,2610,2625,2610,125
|
|
20230920,130600,94289295,2625,2610,2625,2610,240
|
|
20230920,130500,93659330,2605,2605,2605,2605,17
|
|
20230920,130400,93615045,2605,2605,2605,2605,687
|
|
20230920,130300,91825410,2605,2605,2605,2605,0
|
|
20230920,130200,91825410,2605,2605,2605,2605,18
|
|
20230920,130100,91778520,2625,2615,2625,2615,300
|
|
20230920,130000,90992530,2625,2610,2625,2610,151
|
|
20230920,125900,90596460,2610,2615,2620,2610,46
|
|
20230920,125800,90476020,2610,2610,2610,2610,0
|
|
20230920,125700,90476020,2610,2610,2610,2610,6
|
|
20230920,125600,90460360,2610,2610,2610,2610,29
|
|
20230920,125500,90384670,2610,2620,2620,2610,769
|
|
20230920,125400,88374750,2625,2620,2625,2620,142
|
|
20230920,125300,88002070,2625,2620,2625,2620,31
|
|
20230920,125200,87920845,2620,2620,2625,2620,370
|
|
20230920,125100,86949770,2615,2615,2615,2615,1
|
|
20230920,125000,86947155,2620,2620,2620,2620,6
|
|
20230920,124900,86931435,2625,2625,2625,2625,0
|
|
20230920,124800,86931435,2625,2625,2625,2625,517
|
|
20230920,124700,85574310,2625,2615,2625,2615,88
|
|
20230920,124600,85343560,2620,2625,2625,2620,2
|
|
20230920,124500,85338315,2630,2625,2630,2625,366
|
|
20230920,124400,84375815,2615,2625,2625,2615,18
|
|
20230920,124300,84328735,2630,2625,2630,2625,300
|
|
20230920,124200,83540025,2625,2620,2625,2620,328
|
|
20230920,124100,82679050,2620,2615,2620,2615,20
|
|
20230920,124000,82626745,2615,2615,2615,2615,1
|
|
20230920,123900,82624130,2625,2625,2625,2625,0
|
|
20230920,123800,82624130,2625,2620,2625,2620,45
|
|
20230920,123700,82506090,2625,2625,2625,2625,0
|
|
20230920,123600,82506090,2625,2625,2625,2625,128
|
|
20230920,123500,82170090,2620,2605,2620,2605,18
|
|
20230920,123400,82123185,2630,2605,2630,2605,300
|
|
20230920,123300,81337065,2605,2605,2605,2605,0
|
|
20230920,123200,81337065,2605,2605,2605,2605,11
|
|
20230920,123100,81308410,2625,2605,2625,2605,152
|
|
20230920,123000,80911615,2605,2610,2630,2605,155
|
|
20230920,122900,80504860,2620,2600,2620,2600,27
|
|
20230920,122800,80434515,2615,2610,2615,2610,970
|
|
20230920,122700,77902570,2610,2615,2615,2610,100
|
|
20230920,122600,77641545,2615,2620,2625,2605,437
|
|
20230920,122500,76500195,2620,2605,2630,2605,429
|
|
20230920,122400,75376225,2605,2600,2605,2600,1326
|
|
20230920,122300,71922440,2600,2595,2600,2595,464
|
|
20230920,122200,70718350,2590,2590,2595,2590,242
|
|
20230920,122100,70090580,2590,2590,2590,2590,60
|
|
20230920,122000,69935180,2590,2590,2590,2590,1
|
|
20230920,121900,69932590,2590,2590,2590,2590,17
|
|
20230920,121800,69888560,2595,2595,2595,2595,128
|
|
20230920,121700,69556400,2595,2595,2595,2595,43
|
|
20230920,121600,69444815,2590,2595,2595,2590,320
|
|
20230920,121500,68614515,2595,2595,2595,2595,23
|
|
20230920,121400,68554830,2590,2590,2590,2590,1
|
|
20230920,121300,68552240,2590,2595,2595,2590,127
|
|
20230920,121200,68222810,2595,2595,2595,2595,128
|
|
20230920,121100,67890650,2590,2590,2590,2590,0
|
|
20230920,121000,67890650,2590,2595,2595,2590,131
|
|
20230920,120900,67550800,2590,2590,2590,2590,1
|
|
20230920,120800,67548210,2595,2595,2595,2595,1
|
|
20230920,120700,67545615,2590,2595,2595,2590,319
|
|
20230920,120600,66717895,2595,2595,2595,2595,128
|
|
20230920,120500,66385735,2590,2590,2590,2590,0
|
|
20230920,120400,66385735,2590,2590,2590,2590,18
|
|
20230920,120300,66339115,2595,2595,2595,2595,43
|
|
20230920,120200,66227530,2595,2595,2595,2595,2
|
|
20230920,120100,66222340,2590,2590,2590,2590,18
|
|
20230920,120000,66175720,2595,2595,2595,2595,151
|
|
20230920,115900,65783875,2595,2595,2595,2595,1
|
|
20230920,115800,65781280,2590,2590,2595,2585,320
|
|
20230920,115700,64952035,2590,2590,2590,2590,4
|
|
20230920,115600,64941675,2595,2590,2595,2590,43
|
|
20230920,115500,64830120,2585,2585,2585,2585,18
|
|
20230920,115400,64783590,2590,2595,2605,2590,149
|
|
20230920,115300,64396140,2590,2590,2590,2590,1
|
|
20230920,115200,64393550,2590,2595,2595,2590,18
|
|
20230920,115100,64346925,2595,2585,2595,2585,681
|
|
20230920,115000,62585560,2580,2580,2580,2580,6
|
|
20230920,114900,62570080,2585,2580,2585,2570,367
|
|
20230920,114800,61621670,2580,2580,2585,2575,132
|
|
20230920,114700,61280480,2580,2580,2580,2580,0
|
|
20230920,114600,61280480,2580,2580,2580,2570,23
|
|
20230920,114500,61221320,2585,2580,2585,2580,23
|
|
20230920,114400,61161920,2570,2570,2570,2570,0
|
|
20230920,114300,61161920,2570,2575,2585,2570,2664
|
|
20230920,114200,54276190,2575,2570,2580,2570,172
|
|
20230920,114100,53833560,2570,2570,2570,2570,16
|
|
20230920,114000,53792440,2570,2560,2570,2560,431
|
|
20230920,113900,52685010,2555,2555,2555,2555,0
|
|
20230920,113800,52685010,2555,2555,2555,2555,0
|
|
20230920,113700,52685010,2555,2555,2555,2550,19
|
|
20230920,113600,52636550,2555,2565,2570,2555,134
|
|
20230920,113500,52292295,2555,2555,2565,2555,49
|
|
20230920,113400,52166685,2555,2545,2555,2545,20
|
|
20230920,113300,52115755,2555,2555,2555,2555,1
|
|
20230920,113200,52113200,2565,2555,2565,2555,69
|
|
20230920,113100,51936475,2545,2545,2545,2545,18
|
|
20230920,113000,51890665,2560,2555,2560,2555,152
|
|
20230920,112900,51501555,2545,2545,2545,2545,0
|
|
20230920,112800,51501555,2545,2550,2560,2545,60
|
|
20230920,112700,51348225,2545,2545,2545,2545,0
|
|
20230920,112600,51348225,2545,2545,2545,2545,0
|
|
20230920,112500,51348225,2545,2545,2545,2545,18
|
|
20230920,112400,51302415,2545,2545,2545,2545,0
|
|
20230920,112300,51302415,2545,2545,2545,2545,0
|
|
20230920,112200,51302415,2545,2550,2550,2545,18
|
|
20230920,112100,51256600,2560,2555,2560,2555,43
|
|
20230920,112000,51146525,2545,2550,2550,2545,70
|
|
20230920,111900,50968285,2555,2555,2555,2555,25
|
|
20230920,111800,50904410,2555,2555,2555,2555,0
|
|
20230920,111700,50904410,2555,2555,2555,2555,1
|
|
20230920,111600,50901855,2550,2550,2550,2550,18
|
|
20230920,111500,50855955,2560,2560,2560,2560,24
|
|
20230920,111400,50794515,2560,2560,2560,2560,43
|
|
20230920,111300,50684435,2560,2550,2560,2550,86
|
|
20230920,111200,50464450,2550,2550,2550,2550,0
|
|
20230920,111100,50464450,2550,2550,2550,2550,0
|
|
20230920,111000,50464450,2550,2550,2550,2550,18
|
|
20230920,110900,50418550,2560,2560,2560,2560,61
|
|
20230920,110800,50262390,2555,2555,2555,2555,1
|
|
20230920,110700,50259835,2545,2550,2560,2545,60
|
|
20230920,110600,50106515,2545,2545,2545,2545,0
|
|
20230920,110500,50106515,2545,2545,2545,2545,0
|
|
20230920,110400,50106515,2545,2545,2545,2545,17
|
|
20230920,110300,50063250,2550,2550,2550,2550,16
|
|
20230920,110200,50022450,2545,2545,2545,2545,0
|
|
20230920,110100,50022450,2545,2555,2555,2545,4
|
|
20230920,110000,50012250,2560,2545,2560,2545,66
|
|
20230920,105900,49843315,2540,2540,2540,2540,0
|
|
20230920,105800,49843315,2540,2540,2540,2540,17
|
|
20230920,105700,49800135,2540,2540,2540,2540,391
|
|
20230920,105600,48806995,2545,2545,2545,2545,109
|
|
20230920,105500,48529590,2555,2545,2555,2545,20
|
|
20230920,105400,48478675,2560,2555,2560,2555,69
|
|
20230920,105300,48302065,2555,2555,2555,2555,0
|
|
20230920,105200,48302065,2555,2555,2555,2555,12
|
|
20230920,105100,48271405,2560,2560,2560,2560,0
|
|
20230920,105000,48271405,2560,2555,2560,2555,2
|
|
20230920,104900,48266290,2545,2545,2545,2545,0
|
|
20230920,104800,48266290,2545,2555,2555,2545,461
|
|
20230920,104700,47092310,2560,2560,2560,2560,169
|
|
20230920,104600,46659670,2565,2565,2565,2565,1
|
|
20230920,104500,46657105,2560,2565,2565,2560,43
|
|
20230920,104400,46546905,2560,2560,2560,2560,0
|
|
20230920,104300,46546905,2560,2560,2560,2560,0
|
|
20230920,104200,46546905,2560,2560,2560,2560,17
|
|
20230920,104100,46503385,2565,2565,2565,2565,10
|
|
20230920,104000,46477735,2565,2560,2570,2560,15
|
|
20230920,103900,46439260,2565,2570,2570,2565,28
|
|
20230920,103800,46367425,2565,2565,2565,2565,10
|
|
20230920,103700,46341775,2565,2570,2570,2565,237
|
|
20230920,103600,45732780,2565,2570,2570,2565,92
|
|
20230920,103500,45496425,2570,2560,2570,2560,74
|
|
20230920,103400,45306615,2555,2555,2555,2555,1
|
|
20230920,103300,45304060,2550,2550,2550,2550,17
|
|
20230920,103200,45260710,2555,2555,2555,2555,0
|
|
20230920,103100,45260710,2555,2555,2555,2555,229
|
|
20230920,103000,44675615,2550,2555,2555,2550,43
|
|
20230920,102900,44565840,2555,2545,2555,2545,6
|
|
20230920,102800,44550535,2550,2550,2550,2550,5
|
|
20230920,102700,44537785,2550,2555,2555,2550,64
|
|
20230920,102600,44374575,2555,2555,2555,2555,4
|
|
20230920,102500,44364355,2555,2550,2555,2550,23
|
|
20230920,102400,44305600,2555,2545,2555,2545,363
|
|
20230920,102300,43379730,2540,2540,2540,2540,0
|
|
20230920,102200,43379730,2540,2540,2540,2540,0
|
|
20230920,102100,43379730,2540,2540,2540,2540,17
|
|
20230920,102000,43336550,2550,2550,2550,2550,0
|
|
20230920,101900,43336550,2550,2550,2550,2550,1
|
|
20230920,101800,43334000,2545,2545,2545,2545,18
|
|
20230920,101700,43288190,2550,2550,2550,2550,69
|
|
20230920,101600,43112240,2545,2545,2545,2545,0
|
|
20230920,101500,43112240,2545,2550,2550,2545,42
|
|
20230920,101400,43005230,2545,2545,2545,2545,0
|
|
20230920,101300,43005230,2545,2545,2545,2545,1
|
|
20230920,101200,43002685,2545,2550,2550,2545,22
|
|
20230920,101100,42946670,2550,2550,2550,2550,0
|
|
20230920,101000,42946670,2550,2550,2550,2550,500
|
|
20230920,100900,41671670,2545,2545,2545,2545,18
|
|
20230920,100800,41625860,2545,2545,2545,2545,15
|
|
20230920,100700,41587685,2545,2545,2545,2545,0
|
|
20230920,100600,41587685,2545,2545,2545,2545,3
|
|
20230920,100500,41580050,2550,2550,2550,2550,0
|
|
20230920,100400,41580050,2550,2545,2550,2545,3
|
|
20230920,100300,41572410,2540,2540,2540,2540,17
|
|
20230920,100200,41529230,2550,2550,2550,2550,0
|
|
20230920,100100,41529230,2550,2550,2550,2550,0
|
|
20230920,100000,41529230,2550,2545,2550,2540,52
|
|
20230920,095900,41396975,2545,2535,2545,2535,785
|
|
20230920,095800,39406920,2535,2535,2535,2535,69
|
|
20230920,095700,39232005,2530,2530,2530,2530,18
|
|
20230920,095600,39186465,2535,2535,2535,2535,0
|
|
20230920,095500,39186465,2535,2535,2535,2535,2
|
|
20230920,095400,39181395,2530,2530,2530,2530,18
|
|
20230920,095300,39135855,2530,2530,2530,2530,0
|
|
20230920,095200,39135855,2530,2530,2530,2530,16
|
|
20230920,095100,39095375,2530,2530,2530,2530,17
|
|
20230920,095000,39052365,2530,2530,2530,2530,0
|
|
20230920,094900,39052365,2530,2530,2530,2530,0
|
|
20230920,094800,39052365,2530,2530,2530,2530,17
|
|
20230920,094700,39009355,2530,2530,2530,2530,1
|
|
20230920,094600,39006825,2535,2535,2535,2535,3
|
|
20230920,094500,38999220,2530,2535,2535,2530,52
|
|
20230920,094400,38867540,2535,2535,2535,2535,2
|
|
20230920,094300,38862470,2530,2530,2530,2530,0
|
|
20230920,094200,38862470,2530,2530,2530,2530,18
|
|
20230920,094100,38816930,2530,2530,2530,2530,0
|
|
20230920,094000,38816930,2530,2530,2530,2530,4
|
|
20230920,093900,38806810,2535,2530,2535,2530,87
|
|
20230920,093800,38586355,2530,2530,2530,2530,0
|
|
20230920,093700,38586355,2530,2530,2530,2530,0
|
|
20230920,093600,38586355,2530,2530,2530,2530,18
|
|
20230920,093500,38540815,2535,2535,2535,2535,1
|
|
20230920,093400,38538280,2530,2530,2530,2530,0
|
|
20230920,093300,38538280,2530,2530,2530,2530,17
|
|
20230920,093200,38495270,2530,2530,2530,2530,0
|
|
20230920,093100,38495270,2530,2530,2530,2530,1
|
|
20230920,093000,38492740,2535,2525,2535,2525,43
|
|
20230920,092900,38383925,2525,2525,2525,2525,0
|
|
20230920,092800,38383925,2525,2525,2525,2525,0
|
|
20230920,092700,38383925,2525,2525,2525,2525,17
|
|
20230920,092600,38341000,2525,2525,2525,2525,1
|
|
20230920,092500,38338475,2525,2525,2525,2525,0
|
|
20230920,092400,38338475,2525,2525,2525,2525,18
|
|
20230920,092300,38293025,2525,2525,2525,2525,5
|
|
20230920,092200,38280400,2530,2530,2530,2530,0
|
|
20230920,092100,38280400,2530,2525,2530,2525,19
|
|
20230920,092000,38232420,2535,2535,2535,2535,69
|
|
20230920,091900,38057505,2530,2530,2530,2530,0
|
|
20230920,091800,38057505,2530,2530,2530,2530,17
|
|
20230920,091700,38014495,2530,2530,2530,2530,0
|
|
20230920,091600,38014495,2530,2535,2535,2530,762
|
|
20230920,091500,36086625,2530,2530,2530,2530,19
|
|
20230920,091400,36038555,2535,2535,2535,2535,300
|
|
20230920,091300,35278055,2535,2535,2535,2535,0
|
|
20230920,091200,35278055,2535,2535,2535,2535,0
|
|
20230920,091100,35278055,2535,2535,2535,2535,3
|
|
20230920,091000,35270450,2535,2535,2535,2535,1
|
|
20230920,090900,35267915,2545,2545,2545,2545,2
|
|
20230920,090800,35262825,2535,2535,2535,2535,18
|
|
20230920,090700,35217195,2545,2545,2545,2530,141
|
|
20230920,090600,34860435,2530,2540,2540,2530,192
|
|
20230920,090500,34374480,2545,2555,2555,2545,248
|
|
20230920,090400,33740850,2575,2560,2575,2560,4
|
|
20230920,090300,33730580,2555,2590,2600,2540,5177
|
|
20230920,090200,20572570,2595,2530,2645,2530,7024
|
|
20230920,090100,2365370,2530,2530,2530,2530,3
|
|
20230920,090000,2357780,2530,2530,2530,2520,926
|