638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193500,297115040,2420,2420,2420,2420,3342
|
|
20230921,193400,297115040,2420,2420,2420,2420,0
|
|
20230921,193300,297115040,2420,2420,2420,2420,0
|
|
20230921,193200,297115040,2420,2420,2420,2420,0
|
|
20230921,193100,297115040,2420,2420,2420,2420,0
|
|
20230921,193000,297115040,2420,2420,2420,2420,0
|
|
20230921,192900,297115040,2420,2420,2420,2420,0
|
|
20230921,192800,297115040,2420,2420,2420,2420,0
|
|
20230921,192700,297115040,2420,2420,2420,2420,0
|
|
20230921,192600,297115040,2420,2420,2420,2420,0
|
|
20230921,192500,297115040,2420,2420,2420,2420,0
|
|
20230921,192400,297115040,2420,2420,2420,2420,0
|
|
20230921,192300,297115040,2420,2420,2420,2420,0
|
|
20230921,192200,297115040,2420,2420,2420,2420,0
|
|
20230921,192100,297115040,2420,2420,2420,2420,0
|
|
20230921,192000,297115040,2420,2420,2420,2420,0
|
|
20230921,191900,297115040,2420,2420,2420,2420,0
|
|
20230921,191800,297115040,2420,2420,2420,2420,0
|
|
20230921,191700,297115040,2420,2420,2420,2420,0
|
|
20230921,191600,297115040,2420,2420,2420,2420,0
|
|
20230921,191500,297115040,2420,2420,2420,2420,0
|
|
20230921,191400,297115040,2420,2420,2420,2420,0
|
|
20230921,191300,297115040,2420,2420,2420,2420,0
|
|
20230921,191200,297115040,2420,2420,2420,2420,0
|
|
20230921,191100,297115040,2420,2420,2420,2420,0
|
|
20230921,191000,297115040,2420,2420,2420,2420,0
|
|
20230921,190900,297115040,2420,2420,2420,2420,0
|
|
20230921,190800,297115040,2420,2420,2420,2420,0
|
|
20230921,190700,297115040,2420,2420,2420,2420,0
|
|
20230921,190600,297115040,2420,2420,2420,2420,0
|
|
20230921,190500,297115040,2420,2420,2420,2420,3342
|
|
20230921,190400,297115040,2420,2420,2420,2420,0
|
|
20230921,190300,297115040,2420,2420,2420,2420,0
|
|
20230921,190200,297115040,2420,2420,2420,2420,0
|
|
20230921,190100,297115040,2420,2420,2420,2420,0
|
|
20230921,190000,297115040,2420,2420,2420,2420,0
|
|
20230921,185900,297115040,2420,2420,2420,2420,0
|
|
20230921,185800,297115040,2420,2420,2420,2420,0
|
|
20230921,185700,297115040,2420,2420,2420,2420,0
|
|
20230921,185600,297115040,2420,2420,2420,2420,0
|
|
20230921,185500,297115040,2420,2420,2420,2420,0
|
|
20230921,185400,297115040,2420,2420,2420,2420,0
|
|
20230921,185300,297115040,2420,2420,2420,2420,0
|
|
20230921,185200,297115040,2420,2420,2420,2420,0
|
|
20230921,185100,297115040,2420,2420,2420,2420,0
|
|
20230921,185000,297115040,2420,2420,2420,2420,0
|
|
20230921,184900,297115040,2420,2420,2420,2420,0
|
|
20230921,184800,297115040,2420,2420,2420,2420,0
|
|
20230921,184700,297115040,2420,2420,2420,2420,0
|
|
20230921,184600,297115040,2420,2420,2420,2420,0
|
|
20230921,184500,297115040,2420,2420,2420,2420,0
|
|
20230921,184400,297115040,2420,2420,2420,2420,0
|
|
20230921,184300,297115040,2420,2420,2420,2420,0
|
|
20230921,184200,297115040,2420,2420,2420,2420,0
|
|
20230921,184100,297115040,2420,2420,2420,2420,0
|
|
20230921,184000,297115040,2420,2420,2420,2420,0
|
|
20230921,183900,297115040,2420,2420,2420,2420,0
|
|
20230921,183800,297115040,2420,2420,2420,2420,0
|
|
20230921,183700,297115040,2420,2420,2420,2420,0
|
|
20230921,183600,297115040,2420,2420,2420,2420,0
|
|
20230921,183500,297115040,2420,2420,2420,2420,3342
|
|
20230921,183400,297115040,2420,2420,2420,2420,0
|
|
20230921,183300,297115040,2420,2420,2420,2420,0
|
|
20230921,183200,297115040,2420,2420,2420,2420,0
|
|
20230921,183100,297115040,2420,2420,2420,2420,0
|
|
20230921,183000,297115040,2420,2420,2420,2420,0
|
|
20230921,182900,297115040,2420,2420,2420,2420,0
|
|
20230921,182800,297115040,2420,2420,2420,2420,0
|
|
20230921,182700,297115040,2420,2420,2420,2420,0
|
|
20230921,182600,297115040,2420,2420,2420,2420,0
|
|
20230921,182500,297115040,2420,2420,2420,2420,0
|
|
20230921,182400,297115040,2420,2420,2420,2420,0
|
|
20230921,182300,297115040,2420,2420,2420,2420,0
|
|
20230921,182200,297115040,2420,2420,2420,2420,0
|
|
20230921,182100,297115040,2420,2420,2420,2420,0
|
|
20230921,182000,297115040,2420,2420,2420,2420,0
|
|
20230921,181900,297115040,2420,2420,2420,2420,0
|
|
20230921,181800,297115040,2420,2420,2420,2420,0
|
|
20230921,181700,297115040,2420,2420,2420,2420,0
|
|
20230921,181600,297115040,2420,2420,2420,2420,0
|
|
20230921,181500,297115040,2420,2420,2420,2420,0
|
|
20230921,181400,297115040,2420,2420,2420,2420,0
|
|
20230921,181300,297115040,2420,2420,2420,2420,0
|
|
20230921,181200,297115040,2420,2420,2420,2420,0
|
|
20230921,181100,297115040,2420,2420,2420,2420,0
|
|
20230921,181000,297115040,2420,2420,2420,2420,0
|
|
20230921,180900,297115040,2420,2420,2420,2420,0
|
|
20230921,180800,297115040,2420,2420,2420,2420,0
|
|
20230921,180700,297115040,2420,2420,2420,2420,0
|
|
20230921,180600,297115040,2420,2420,2420,2420,0
|
|
20230921,180500,297115040,2420,2420,2420,2420,3342
|
|
20230921,180400,297115040,2420,2420,2420,2420,0
|
|
20230921,180300,297115040,2420,2420,2420,2420,0
|
|
20230921,180200,297115040,2420,2420,2420,2420,0
|
|
20230921,180100,297115040,2420,2420,2420,2420,0
|
|
20230921,180000,297115040,2420,2420,2420,2420,0
|
|
20230921,175900,297115040,2420,2420,2420,2420,0
|
|
20230921,175800,297115040,2420,2420,2420,2420,0
|
|
20230921,175700,297115040,2420,2420,2420,2420,0
|
|
20230921,175600,297115040,2420,2420,2420,2420,0
|
|
20230921,175500,297115040,2420,2420,2420,2420,0
|
|
20230921,175400,297115040,2420,2420,2420,2420,0
|
|
20230921,175300,297115040,2420,2420,2420,2420,0
|
|
20230921,175200,297115040,2420,2420,2420,2420,0
|
|
20230921,175100,297115040,2420,2420,2420,2420,0
|
|
20230921,175000,297115040,2420,2420,2420,2420,0
|
|
20230921,174900,297115040,2420,2420,2420,2420,0
|
|
20230921,174800,297115040,2420,2420,2420,2420,0
|
|
20230921,174700,297115040,2420,2420,2420,2420,0
|
|
20230921,174600,297115040,2420,2420,2420,2420,0
|
|
20230921,174500,297115040,2420,2420,2420,2420,0
|
|
20230921,174400,297115040,2420,2420,2420,2420,0
|
|
20230921,174300,297115040,2420,2420,2420,2420,0
|
|
20230921,174200,297115040,2420,2420,2420,2420,0
|
|
20230921,174100,297115040,2420,2420,2420,2420,0
|
|
20230921,174000,297115040,2420,2420,2420,2420,0
|
|
20230921,173900,297115040,2420,2420,2420,2420,0
|
|
20230921,173800,297115040,2420,2420,2420,2420,0
|
|
20230921,173700,297115040,2420,2420,2420,2420,0
|
|
20230921,173600,297115040,2420,2420,2420,2420,0
|
|
20230921,173500,297115040,2420,2420,2420,2420,3342
|
|
20230921,173400,297115040,2420,2420,2420,2420,0
|
|
20230921,173300,297115040,2420,2420,2420,2420,0
|
|
20230921,173200,297115040,2420,2420,2420,2420,0
|
|
20230921,173100,297115040,2420,2420,2420,2420,0
|
|
20230921,173000,297115040,2420,2420,2420,2420,0
|
|
20230921,172900,297115040,2420,2420,2420,2420,0
|
|
20230921,172800,297115040,2420,2420,2420,2420,0
|
|
20230921,172700,297115040,2420,2420,2420,2420,0
|
|
20230921,172600,297115040,2420,2420,2420,2420,0
|
|
20230921,172500,297115040,2420,2420,2420,2420,0
|
|
20230921,172400,297115040,2420,2420,2420,2420,0
|
|
20230921,172300,297115040,2420,2420,2420,2420,0
|
|
20230921,172200,297115040,2420,2420,2420,2420,0
|
|
20230921,172100,297115040,2420,2420,2420,2420,0
|
|
20230921,172000,297115040,2420,2420,2420,2420,0
|
|
20230921,171900,297115040,2420,2420,2420,2420,0
|
|
20230921,171800,297115040,2420,2420,2420,2420,0
|
|
20230921,171700,297115040,2420,2420,2420,2420,0
|
|
20230921,171600,297115040,2420,2420,2420,2420,0
|
|
20230921,171500,297115040,2420,2420,2420,2420,0
|
|
20230921,171400,297115040,2420,2420,2420,2420,0
|
|
20230921,171300,297115040,2420,2420,2420,2420,0
|
|
20230921,171200,297115040,2420,2420,2420,2420,0
|
|
20230921,171100,297115040,2420,2420,2420,2420,0
|
|
20230921,171000,297115040,2420,2420,2420,2420,0
|
|
20230921,170900,297115040,2420,2420,2420,2420,0
|
|
20230921,170800,297115040,2420,2420,2420,2420,0
|
|
20230921,170700,297115040,2420,2420,2420,2420,0
|
|
20230921,170600,297115040,2420,2420,2420,2420,0
|
|
20230921,170500,297115040,2420,2420,2420,2420,3342
|
|
20230921,170400,297115040,2420,2420,2420,2420,0
|
|
20230921,170300,297115040,2420,2420,2420,2420,0
|
|
20230921,170200,297115040,2420,2420,2420,2420,0
|
|
20230921,170100,297115040,2420,2420,2420,2420,0
|
|
20230921,170000,297115040,2420,2420,2420,2420,0
|
|
20230921,165900,297115040,2420,2420,2420,2420,0
|
|
20230921,165800,297115040,2420,2420,2420,2420,0
|
|
20230921,165700,297115040,2420,2420,2420,2420,0
|
|
20230921,165600,297115040,2420,2420,2420,2420,0
|
|
20230921,165500,297115040,2420,2420,2420,2420,0
|
|
20230921,165400,297115040,2420,2420,2420,2420,0
|
|
20230921,165300,297115040,2420,2420,2420,2420,0
|
|
20230921,165200,297115040,2420,2420,2420,2420,0
|
|
20230921,165100,297115040,2420,2420,2420,2420,0
|
|
20230921,165000,297115040,2420,2420,2420,2420,0
|
|
20230921,164900,297115040,2420,2420,2420,2420,0
|
|
20230921,164800,297115040,2420,2420,2420,2420,0
|
|
20230921,164700,297115040,2420,2420,2420,2420,0
|
|
20230921,164600,297115040,2420,2420,2420,2420,0
|
|
20230921,164500,297115040,2420,2420,2420,2420,0
|
|
20230921,164400,297115040,2420,2420,2420,2420,0
|
|
20230921,164300,297115040,2420,2420,2420,2420,0
|
|
20230921,164200,297115040,2420,2420,2420,2420,0
|
|
20230921,164100,297115040,2420,2420,2420,2420,0
|
|
20230921,164000,297115040,2420,2420,2420,2420,0
|
|
20230921,163900,297115040,2420,2420,2420,2420,0
|
|
20230921,163800,297115040,2420,2420,2420,2420,0
|
|
20230921,163700,297115040,2420,2420,2420,2420,0
|
|
20230921,163600,297115040,2420,2420,2420,2420,0
|
|
20230921,163500,297115040,2420,2420,2420,2420,3342
|
|
20230921,163400,297115040,2420,2420,2420,2420,0
|
|
20230921,163300,297115040,2420,2420,2420,2420,0
|
|
20230921,163200,297115040,2420,2420,2420,2420,0
|
|
20230921,163100,297115040,2420,2420,2420,2420,0
|
|
20230921,163000,297115040,2420,2420,2420,2420,0
|
|
20230921,162900,297115040,2420,2420,2420,2420,0
|
|
20230921,162800,297115040,2420,2420,2420,2420,0
|
|
20230921,162700,297115040,2420,2420,2420,2420,0
|
|
20230921,162600,297115040,2420,2420,2420,2420,0
|
|
20230921,162500,297115040,2420,2420,2420,2420,0
|
|
20230921,162400,297115040,2420,2420,2420,2420,0
|
|
20230921,162300,297115040,2420,2420,2420,2420,0
|
|
20230921,162200,297115040,2420,2420,2420,2420,0
|
|
20230921,162100,297115040,2420,2420,2420,2420,0
|
|
20230921,162000,297115040,2420,2420,2420,2420,0
|
|
20230921,161900,297115040,2420,2420,2420,2420,0
|
|
20230921,161800,297115040,2420,2420,2420,2420,0
|
|
20230921,161700,297115040,2420,2420,2420,2420,0
|
|
20230921,161600,297115040,2420,2420,2420,2420,0
|
|
20230921,161500,297115040,2420,2420,2420,2420,0
|
|
20230921,161400,297115040,2420,2420,2420,2420,0
|
|
20230921,161300,297115040,2420,2420,2420,2420,0
|
|
20230921,161200,297115040,2420,2420,2420,2420,0
|
|
20230921,161100,297115040,2420,2420,2420,2420,0
|
|
20230921,161000,297115040,2420,2420,2420,2420,0
|
|
20230921,160900,297115040,2420,2420,2420,2420,0
|
|
20230921,160800,297115040,2420,2420,2420,2420,0
|
|
20230921,160700,297115040,2420,2420,2420,2420,0
|
|
20230921,160600,297115040,2420,2420,2420,2420,0
|
|
20230921,160500,297115040,2420,2420,2420,2420,3342
|
|
20230921,160400,297115040,2420,2420,2420,2420,0
|
|
20230921,160300,297115040,2420,2420,2420,2420,0
|
|
20230921,160200,297115040,2420,2420,2420,2420,0
|
|
20230921,160100,297115040,2420,2420,2420,2420,0
|
|
20230921,160000,297115040,2420,2420,2420,2420,0
|
|
20230921,155900,297115040,2420,2420,2420,2420,0
|
|
20230921,155800,297115040,2420,2420,2420,2420,0
|
|
20230921,155700,297115040,2420,2420,2420,2420,0
|
|
20230921,155600,297115040,2420,2420,2420,2420,0
|
|
20230921,155500,297115040,2420,2420,2420,2420,0
|
|
20230921,155400,297115040,2420,2420,2420,2420,0
|
|
20230921,155300,297115040,2420,2420,2420,2420,0
|
|
20230921,155200,297115040,2420,2420,2420,2420,0
|
|
20230921,155100,297115040,2420,2420,2420,2420,0
|
|
20230921,155000,297115040,2420,2420,2420,2420,0
|
|
20230921,154900,297115040,2420,2420,2420,2420,0
|
|
20230921,154800,297115040,2420,2420,2420,2420,0
|
|
20230921,154700,297115040,2420,2420,2420,2420,0
|
|
20230921,154600,297115040,2420,2420,2420,2420,0
|
|
20230921,154500,297115040,2420,2420,2420,2420,0
|
|
20230921,154400,297115040,2420,2420,2420,2420,0
|
|
20230921,154300,297115040,2420,2420,2420,2420,0
|
|
20230921,154200,297115040,2420,2420,2420,2420,0
|
|
20230921,154100,297115040,2420,2420,2420,2420,0
|
|
20230921,154000,297115040,2420,2420,2420,2420,0
|
|
20230921,153900,297115040,2420,2420,2420,2420,0
|
|
20230921,153800,297115040,2420,2420,2420,2420,0
|
|
20230921,153700,297115040,2420,2420,2420,2420,0
|
|
20230921,153600,297115040,2420,2420,2420,2420,0
|
|
20230921,153500,297115040,2420,2420,2420,2420,3342
|
|
20230921,153400,297115040,2420,2420,2420,2420,0
|
|
20230921,153300,297115040,2420,2420,2420,2420,0
|
|
20230921,153200,297115040,2420,2420,2420,2420,0
|
|
20230921,153100,297115040,2420,2420,2420,2420,0
|
|
20230921,153000,297115040,2420,2420,2420,2420,3342
|
|
20230921,152900,289027400,2470,2470,2470,2470,0
|
|
20230921,152800,289027400,2470,2470,2470,2470,0
|
|
20230921,152700,289027400,2470,2470,2470,2470,0
|
|
20230921,152600,289027400,2470,2470,2470,2470,0
|
|
20230921,152500,289027400,2470,2470,2470,2470,0
|
|
20230921,152400,289027400,2470,2470,2470,2470,0
|
|
20230921,152300,289027400,2470,2470,2470,2470,0
|
|
20230921,152200,289027400,2470,2470,2470,2470,0
|
|
20230921,152100,289027400,2470,2470,2470,2470,0
|
|
20230921,152000,289027400,2470,2470,2470,2470,0
|
|
20230921,151900,289027400,2470,2480,2480,2470,14
|
|
20230921,151800,288992745,2480,2475,2480,2475,35
|
|
20230921,151700,288906090,2475,2475,2475,2475,764
|
|
20230921,151600,287015190,2475,2475,2475,2475,0
|
|
20230921,151500,287015190,2475,2470,2475,2470,11
|
|
20230921,151400,286988010,2475,2475,2480,2475,6
|
|
20230921,151300,286973150,2480,2475,2480,2475,33
|
|
20230921,151200,286891390,2475,2475,2475,2470,9
|
|
20230921,151100,286869140,2475,2470,2490,2470,259
|
|
20230921,151000,286228460,2470,2470,2470,2470,3
|
|
20230921,150900,286221050,2430,2470,2470,2425,407
|
|
20230921,150800,285231670,2440,2505,2505,2440,26760
|
|
20230921,150700,219362910,2500,2505,2505,2500,2
|
|
20230921,150600,219357905,2510,2510,2510,2510,0
|
|
20230921,150500,219357905,2510,2510,2510,2510,0
|
|
20230921,150400,219357905,2510,2510,2510,2510,0
|
|
20230921,150300,219357905,2510,2510,2510,2510,0
|
|
20230921,150200,219357905,2510,2510,2510,2510,0
|
|
20230921,150100,219357905,2510,2505,2510,2505,4
|
|
20230921,150000,219347875,2510,2510,2510,2510,594
|
|
20230921,145900,217856935,2510,2510,2510,2510,56
|
|
20230921,145800,217716375,2500,2510,2510,2500,37
|
|
20230921,145700,217623790,2510,2510,2510,2505,3
|
|
20230921,145600,217616265,2510,2505,2510,2500,82
|
|
20230921,145500,217410640,2505,2510,2510,2505,8
|
|
20230921,145400,217390570,2510,2510,2510,2510,9
|
|
20230921,145300,217367980,2510,2510,2510,2510,48
|
|
20230921,145200,217247500,2510,2510,2510,2510,6
|
|
20230921,145100,217232440,2510,2510,2510,2510,10
|
|
20230921,145000,217207340,2510,2510,2510,2510,48
|
|
20230921,144900,217086860,2510,2510,2510,2510,6
|
|
20230921,144800,217071800,2505,2510,2510,2505,248
|
|
20230921,144700,216449330,2510,2510,2510,2510,167
|
|
20230921,144600,216030160,2510,2510,2510,2510,0
|
|
20230921,144500,216030160,2510,2510,2510,2510,58
|
|
20230921,144400,215884580,2505,2500,2505,2500,7
|
|
20230921,144300,215867050,2510,2510,2515,2505,117
|
|
20230921,144200,215573390,2515,2515,2515,2510,58
|
|
20230921,144100,215427530,2515,2510,2515,2510,10
|
|
20230921,144000,215402390,2510,2515,2515,2510,10
|
|
20230921,143900,215377250,2515,2515,2515,2515,50
|
|
20230921,143800,215251500,2515,2515,2515,2515,20
|
|
20230921,143700,215201200,2510,2510,2515,2510,430
|
|
20230921,143600,214121880,2510,2510,2510,2510,50
|
|
20230921,143500,213996380,2510,2510,2510,2510,6
|
|
20230921,143400,213981320,2510,2510,2510,2510,9
|
|
20230921,143300,213958730,2510,2510,2510,2510,50
|
|
20230921,143200,213833230,2510,2510,2510,2510,6
|
|
20230921,143100,213818170,2510,2510,2510,2510,9
|
|
20230921,143000,213795580,2500,2510,2510,2500,266
|
|
20230921,142900,213130020,2510,2510,2510,2510,0
|
|
20230921,142800,213130020,2510,2510,2510,2510,8
|
|
20230921,142700,213109940,2510,2510,2510,2500,108
|
|
20230921,142600,212839250,2510,2510,2510,2510,0
|
|
20230921,142500,212839250,2510,2510,2510,2510,8
|
|
20230921,142400,212819170,2510,2510,2510,2510,56
|
|
20230921,142300,212678610,2510,2510,2510,2505,419
|
|
20230921,142200,211628970,2510,2510,2510,2510,0
|
|
20230921,142100,211628970,2510,2510,2510,2510,56
|
|
20230921,142000,211488410,2510,2515,2515,2510,18
|
|
20230921,141900,211443190,2515,2515,2515,2515,0
|
|
20230921,141800,211443190,2515,2520,2520,2515,65
|
|
20230921,141700,211279690,2520,2515,2520,2515,135
|
|
20230921,141600,210940140,2515,2515,2515,2515,10
|
|
20230921,141500,210914990,2515,2515,2515,2515,50
|
|
20230921,141400,210789240,2515,2515,2515,2515,8
|
|
20230921,141300,210769120,2515,2515,2515,2510,20
|
|
20230921,141200,210718845,2515,2515,2520,2490,16027
|
|
20230921,141100,170774110,2515,2515,2515,2515,8
|
|
20230921,141000,170753990,2515,2515,2515,2515,8
|
|
20230921,140900,170733870,2515,2515,2515,2515,54
|
|
20230921,140800,170598060,2515,2515,2515,2515,2
|
|
20230921,140700,170593030,2515,2515,2515,2515,8
|
|
20230921,140600,170572910,2515,2515,2515,2515,56
|
|
20230921,140500,170432070,2515,2515,2515,2515,0
|
|
20230921,140400,170432070,2515,2515,2515,2515,9
|
|
20230921,140300,170409435,2515,2515,2515,2515,56
|
|
20230921,140200,170268595,2505,2515,2515,2505,156
|
|
20230921,140100,169877755,2515,2515,2515,2515,3
|
|
20230921,140000,169870210,2515,2515,2515,2515,56
|
|
20230921,135900,169729370,2515,2515,2515,2515,6
|
|
20230921,135800,169714280,2515,2515,2515,2515,3
|
|
20230921,135700,169706735,2515,2515,2515,2515,56
|
|
20230921,135600,169565895,2515,2515,2515,2515,6
|
|
20230921,135500,169550805,2515,2515,2515,2515,4
|
|
20230921,135400,169540745,2515,2515,2515,2515,57
|
|
20230921,135300,169397390,2515,2515,2515,2515,6
|
|
20230921,135200,169382300,2515,2515,2515,2515,58
|
|
20230921,135100,169236430,2515,2515,2515,2515,2
|
|
20230921,135000,169231400,2515,2515,2515,2515,6
|
|
20230921,134900,169216310,2515,2515,2515,2515,58
|
|
20230921,134800,169070440,2515,2515,2515,2515,2
|
|
20230921,134700,169065410,2515,2515,2515,2515,9
|
|
20230921,134600,169042775,2515,2515,2515,2515,60
|
|
20230921,134500,168891875,2515,2515,2515,2510,435
|
|
20230921,134400,167799985,2515,2515,2515,2515,0
|
|
20230921,134300,167799985,2515,2515,2515,2515,61
|
|
20230921,134200,167646570,2515,2515,2515,2515,7
|
|
20230921,134100,167628965,2515,2515,2515,2515,0
|
|
20230921,134000,167628965,2515,2515,2515,2515,61
|
|
20230921,133900,167475550,2515,2510,2515,2510,113
|
|
20230921,133800,167191875,2515,2515,2515,2510,32
|
|
20230921,133700,167111510,2515,2515,2515,2515,54
|
|
20230921,133600,166975700,2515,2515,2515,2515,7
|
|
20230921,133500,166958095,2515,2510,2515,2510,431
|
|
20230921,133400,165876280,2515,2515,2515,2515,52
|
|
20230921,133300,165745500,2515,2515,2515,2515,0
|
|
20230921,133200,165745500,2515,2515,2515,2515,2
|
|
20230921,133100,165740470,2520,2520,2520,2520,0
|
|
20230921,133000,165740470,2520,2520,2525,2520,32
|
|
20230921,132900,165659800,2520,2520,2520,2520,0
|
|
20230921,132800,165659800,2520,2520,2520,2520,0
|
|
20230921,132700,165659800,2520,2520,2520,2520,1
|
|
20230921,132600,165657280,2515,2515,2515,2515,81
|
|
20230921,132500,165453565,2515,2510,2515,2510,3
|
|
20230921,132400,165446025,2515,2520,2520,2495,2520
|
|
20230921,132300,159133165,2525,2525,2525,2525,0
|
|
20230921,132200,159133165,2525,2525,2525,2525,2
|
|
20230921,132100,159128115,2515,2515,2515,2515,0
|
|
20230921,132000,159128115,2515,2515,2515,2515,0
|
|
20230921,131900,159128115,2515,2515,2515,2515,0
|
|
20230921,131800,159128115,2515,2515,2515,2515,0
|
|
20230921,131700,159128115,2515,2515,2515,2515,1
|
|
20230921,131600,159125600,2525,2525,2525,2525,0
|
|
20230921,131500,159125600,2525,2525,2525,2525,0
|
|
20230921,131400,159125600,2525,2525,2525,2525,0
|
|
20230921,131300,159125600,2525,2525,2525,2525,0
|
|
20230921,131200,159125600,2525,2525,2525,2525,0
|
|
20230921,131100,159125600,2525,2525,2525,2525,0
|
|
20230921,131000,159125600,2525,2525,2525,2525,0
|
|
20230921,130900,159125600,2525,2525,2525,2525,2
|
|
20230921,130800,159120550,2525,2520,2525,2520,434
|
|
20230921,130700,158026860,2525,2525,2525,2525,0
|
|
20230921,130600,158026860,2525,2525,2525,2525,0
|
|
20230921,130500,158026860,2525,2525,2525,2525,0
|
|
20230921,130400,158026860,2525,2525,2525,2525,0
|
|
20230921,130300,158026860,2525,2525,2525,2525,1
|
|
20230921,130200,158024335,2535,2535,2535,2535,1
|
|
20230921,130100,158021800,2510,2530,2530,2510,22517
|
|
20230921,130000,101496400,2530,2530,2530,2530,0
|
|
20230921,125900,101496400,2530,2535,2535,2530,4
|
|
20230921,125800,101486275,2530,2530,2530,2530,3
|
|
20230921,125700,101478685,2535,2530,2535,2530,6
|
|
20230921,125600,101463490,2530,2530,2530,2530,0
|
|
20230921,125500,101463490,2530,2530,2530,2530,3
|
|
20230921,125400,101455900,2530,2530,2530,2530,4
|
|
20230921,125300,101445780,2530,2530,2530,2530,3
|
|
20230921,125200,101438190,2540,2540,2540,2540,0
|
|
20230921,125100,101438190,2540,2540,2540,2540,10
|
|
20230921,125000,101412790,2530,2540,2540,2530,4
|
|
20230921,124900,101402660,2530,2530,2530,2530,0
|
|
20230921,124800,101402660,2530,2530,2530,2530,3
|
|
20230921,124700,101395070,2530,2530,2530,2530,0
|
|
20230921,124600,101395070,2530,2530,2530,2530,3
|
|
20230921,124500,101387480,2530,2530,2530,2530,0
|
|
20230921,124400,101387480,2530,2530,2530,2530,3
|
|
20230921,124300,101379890,2530,2535,2535,2530,3
|
|
20230921,124200,101372295,2540,2540,2540,2540,1
|
|
20230921,124100,101369755,2530,2530,2530,2530,0
|
|
20230921,124000,101369755,2530,2530,2530,2530,3
|
|
20230921,123900,101362165,2530,2530,2530,2530,0
|
|
20230921,123800,101362165,2530,2530,2530,2530,0
|
|
20230921,123700,101362165,2530,2530,2530,2530,0
|
|
20230921,123600,101362165,2530,2530,2530,2530,3
|
|
20230921,123500,101354575,2540,2540,2540,2540,0
|
|
20230921,123400,101354575,2540,2540,2540,2540,0
|
|
20230921,123300,101354575,2540,2540,2540,2540,1
|
|
20230921,123200,101352035,2530,2530,2530,2530,382
|
|
20230921,123100,100385575,2530,2530,2530,2530,61
|
|
20230921,123000,100231245,2540,2540,2540,2540,0
|
|
20230921,122900,100231245,2540,2540,2540,2540,0
|
|
20230921,122800,100231245,2540,2540,2540,2540,270
|
|
20230921,122700,99545445,2540,2540,2540,2540,0
|
|
20230921,122600,99545445,2540,2540,2540,2540,0
|
|
20230921,122500,99545445,2540,2540,2540,2540,0
|
|
20230921,122400,99545445,2540,2540,2540,2540,0
|
|
20230921,122300,99545445,2540,2540,2540,2540,0
|
|
20230921,122200,99545445,2540,2540,2540,2540,0
|
|
20230921,122100,99545445,2540,2540,2540,2540,0
|
|
20230921,122000,99545445,2540,2540,2540,2540,0
|
|
20230921,121900,99545445,2540,2540,2540,2540,0
|
|
20230921,121800,99545445,2540,2540,2540,2540,0
|
|
20230921,121700,99545445,2540,2540,2540,2540,0
|
|
20230921,121600,99545445,2540,2540,2540,2540,0
|
|
20230921,121500,99545445,2540,2540,2540,2540,0
|
|
20230921,121400,99545445,2540,2540,2540,2540,0
|
|
20230921,121300,99545445,2540,2540,2540,2540,0
|
|
20230921,121200,99545445,2540,2540,2540,2540,0
|
|
20230921,121100,99545445,2540,2540,2540,2540,0
|
|
20230921,121000,99545445,2540,2540,2540,2540,0
|
|
20230921,120900,99545445,2540,2540,2540,2540,0
|
|
20230921,120800,99545445,2540,2540,2540,2540,0
|
|
20230921,120700,99545445,2540,2540,2540,2540,0
|
|
20230921,120600,99545445,2540,2540,2540,2540,0
|
|
20230921,120500,99545445,2540,2540,2540,2540,0
|
|
20230921,120400,99545445,2540,2540,2540,2540,0
|
|
20230921,120300,99545445,2540,2540,2540,2540,0
|
|
20230921,120200,99545445,2540,2540,2540,2540,0
|
|
20230921,120100,99545445,2540,2540,2540,2540,0
|
|
20230921,120000,99545445,2540,2540,2540,2540,0
|
|
20230921,115900,99545445,2540,2540,2540,2540,0
|
|
20230921,115800,99545445,2540,2540,2540,2540,0
|
|
20230921,115700,99545445,2540,2540,2540,2540,0
|
|
20230921,115600,99545445,2540,2540,2540,2540,0
|
|
20230921,115500,99545445,2540,2540,2540,2540,0
|
|
20230921,115400,99545445,2540,2540,2540,2540,0
|
|
20230921,115300,99545445,2540,2530,2540,2520,981
|
|
20230921,115200,97070635,2530,2530,2530,2530,264
|
|
20230921,115100,96402715,2530,2540,2540,2530,198
|
|
20230921,115000,95901345,2540,2540,2540,2540,0
|
|
20230921,114900,95901345,2540,2540,2540,2540,0
|
|
20230921,114800,95901345,2540,2540,2540,2540,0
|
|
20230921,114700,95901345,2540,2540,2540,2540,0
|
|
20230921,114600,95901345,2540,2540,2540,2540,0
|
|
20230921,114500,95901345,2540,2540,2540,2540,0
|
|
20230921,114400,95901345,2540,2540,2540,2540,0
|
|
20230921,114300,95901345,2540,2540,2540,2540,0
|
|
20230921,114200,95901345,2540,2540,2540,2540,44
|
|
20230921,114100,95789585,2540,2540,2540,2540,0
|
|
20230921,114000,95789585,2540,2540,2540,2540,0
|
|
20230921,113900,95789585,2540,2540,2540,2540,0
|
|
20230921,113800,95789585,2540,2540,2540,2540,0
|
|
20230921,113700,95789585,2540,2540,2540,2540,0
|
|
20230921,113600,95789585,2540,2535,2540,2530,6
|
|
20230921,113500,95774385,2540,2530,2540,2530,692
|
|
20230921,113400,94023575,2540,2535,2540,2530,405
|
|
20230921,113300,92998610,2535,2540,2540,2535,82
|
|
20230921,113200,92790345,2540,2540,2540,2540,1
|
|
20230921,113100,92787805,2540,2540,2540,2540,0
|
|
20230921,113000,92787805,2540,2540,2540,2540,0
|
|
20230921,112900,92787805,2540,2540,2540,2540,0
|
|
20230921,112800,92787805,2540,2540,2540,2540,0
|
|
20230921,112700,92787805,2540,2540,2540,2540,0
|
|
20230921,112600,92787805,2540,2540,2540,2540,0
|
|
20230921,112500,92787805,2540,2540,2540,2540,0
|
|
20230921,112400,92787805,2540,2540,2540,2540,45
|
|
20230921,112300,92673505,2535,2535,2535,2535,0
|
|
20230921,112200,92673505,2535,2535,2535,2535,0
|
|
20230921,112100,92673505,2535,2535,2535,2535,0
|
|
20230921,112000,92673505,2535,2535,2535,2535,5
|
|
20230921,111900,92660830,2535,2535,2535,2535,0
|
|
20230921,111800,92660830,2535,2535,2535,2535,0
|
|
20230921,111700,92660830,2535,2535,2535,2535,0
|
|
20230921,111600,92660830,2535,2535,2535,2535,0
|
|
20230921,111500,92660830,2535,2540,2540,2535,56
|
|
20230921,111400,92518650,2540,2540,2540,2540,0
|
|
20230921,111300,92518650,2540,2540,2540,2540,0
|
|
20230921,111200,92518650,2540,2540,2540,2540,190
|
|
20230921,111100,92036050,2540,2535,2540,2535,503
|
|
20230921,111000,90760895,2535,2535,2535,2535,30
|
|
20230921,110900,90684845,2535,2535,2535,2535,0
|
|
20230921,110800,90684845,2535,2535,2535,2535,0
|
|
20230921,110700,90684845,2535,2535,2535,2535,0
|
|
20230921,110600,90684845,2535,2535,2535,2535,44
|
|
20230921,110500,90573305,2535,2535,2535,2535,0
|
|
20230921,110400,90573305,2535,2535,2535,2535,300
|
|
20230921,110300,89812805,2535,2535,2535,2535,100
|
|
20230921,110200,89559305,2535,2535,2535,2535,100
|
|
20230921,110100,89305805,2535,2535,2535,2535,0
|
|
20230921,110000,89305805,2535,2535,2535,2535,0
|
|
20230921,105900,89305805,2535,2535,2535,2535,0
|
|
20230921,105800,89305805,2535,2535,2535,2535,0
|
|
20230921,105700,89305805,2535,2535,2535,2535,44
|
|
20230921,105600,89194265,2535,2535,2535,2535,0
|
|
20230921,105500,89194265,2535,2535,2535,2535,0
|
|
20230921,105400,89194265,2535,2535,2535,2535,0
|
|
20230921,105300,89194265,2535,2535,2535,2535,0
|
|
20230921,105200,89194265,2535,2530,2535,2530,215
|
|
20230921,105100,88650290,2535,2535,2535,2535,0
|
|
20230921,105000,88650290,2535,2535,2535,2535,2
|
|
20230921,104900,88645220,2535,2530,2535,2530,495
|
|
20230921,104800,87392865,2535,2545,2545,2535,117
|
|
20230921,104700,87095520,2545,2545,2545,2545,0
|
|
20230921,104600,87095520,2545,2545,2545,2545,0
|
|
20230921,104500,87095520,2545,2545,2545,2545,0
|
|
20230921,104400,87095520,2545,2545,2545,2545,0
|
|
20230921,104300,87095520,2545,2545,2545,2545,0
|
|
20230921,104200,87095520,2545,2545,2545,2545,0
|
|
20230921,104100,87095520,2545,2545,2545,2545,0
|
|
20230921,104000,87095520,2545,2545,2545,2545,0
|
|
20230921,103900,87095520,2545,2545,2545,2545,44
|
|
20230921,103800,86983540,2545,2545,2545,2545,0
|
|
20230921,103700,86983540,2545,2545,2545,2545,0
|
|
20230921,103600,86983540,2545,2545,2545,2545,0
|
|
20230921,103500,86983540,2545,2545,2545,2545,1
|
|
20230921,103400,86980995,2545,2545,2545,2545,0
|
|
20230921,103300,86980995,2545,2545,2545,2545,0
|
|
20230921,103200,86980995,2545,2545,2545,2545,0
|
|
20230921,103100,86980995,2545,2550,2550,2545,14
|
|
20230921,103000,86945305,2535,2530,2550,2530,714
|
|
20230921,102900,85137340,2530,2540,2540,2530,209
|
|
20230921,102800,84607975,2550,2550,2550,2550,0
|
|
20230921,102700,84607975,2550,2550,2550,2550,0
|
|
20230921,102600,84607975,2550,2550,2550,2550,0
|
|
20230921,102500,84607975,2550,2550,2550,2550,0
|
|
20230921,102400,84607975,2550,2550,2550,2550,0
|
|
20230921,102300,84607975,2550,2550,2550,2550,0
|
|
20230921,102200,84607975,2550,2550,2550,2550,1
|
|
20230921,102100,84605425,2550,2550,2550,2550,0
|
|
20230921,102000,84605425,2550,2550,2550,2550,0
|
|
20230921,101900,84605425,2550,2550,2550,2550,0
|
|
20230921,101800,84605425,2550,2550,2550,2550,0
|
|
20230921,101700,84605425,2550,2550,2550,2550,462
|
|
20230921,101600,83427325,2550,2550,2550,2550,0
|
|
20230921,101500,83427325,2550,2540,2550,2540,35
|
|
20230921,101400,83338395,2550,2550,2550,2550,0
|
|
20230921,101300,83338395,2550,2545,2550,2545,204
|
|
20230921,101200,82818200,2545,2545,2545,2545,0
|
|
20230921,101100,82818200,2545,2545,2545,2545,0
|
|
20230921,101000,82818200,2545,2545,2545,2545,10
|
|
20230921,100900,82792750,2550,2550,2550,2550,0
|
|
20230921,100800,82792750,2550,2540,2550,2540,55
|
|
20230921,100700,82652630,2540,2540,2540,2540,11
|
|
20230921,100600,82624690,2545,2545,2545,2545,3
|
|
20230921,100500,82617055,2550,2550,2550,2550,100
|
|
20230921,100400,82362055,2550,2575,2585,2545,2412
|
|
20230921,100300,76182780,2575,2620,2620,2575,389
|
|
20230921,100200,75178970,2620,2560,2650,2555,10023
|
|
20230921,100100,48835510,2560,2555,2560,2555,13
|
|
20230921,100000,48802285,2560,2530,2560,2530,1296
|
|
20230921,095900,45521555,2530,2530,2530,2530,10
|
|
20230921,095800,45496255,2530,2530,2530,2530,1000
|
|
20230921,095700,42966255,2530,2525,2530,2525,7340
|
|
20230921,095600,24398530,2525,2525,2525,2525,0
|
|
20230921,095500,24398530,2525,2525,2525,2525,0
|
|
20230921,095400,24398530,2525,2525,2525,2525,0
|
|
20230921,095300,24398530,2525,2525,2525,2525,1
|
|
20230921,095200,24396005,2530,2530,2530,2530,0
|
|
20230921,095100,24396005,2530,2525,2530,2520,455
|
|
20230921,095000,23248270,2525,2515,2525,2515,2
|
|
20230921,094900,23243230,2515,2515,2515,2515,0
|
|
20230921,094800,23243230,2515,2515,2515,2515,3
|
|
20230921,094700,23235685,2505,2505,2505,2505,0
|
|
20230921,094600,23235685,2505,2505,2505,2505,146
|
|
20230921,094500,22869955,2525,2525,2525,2525,0
|
|
20230921,094400,22869955,2525,2525,2525,2525,0
|
|
20230921,094300,22869955,2525,2525,2525,2525,0
|
|
20230921,094200,22869955,2525,2525,2525,2525,0
|
|
20230921,094100,22869955,2525,2505,2525,2505,105
|
|
20230921,094000,22606860,2530,2520,2530,2520,11
|
|
20230921,093900,22579130,2530,2530,2530,2530,2
|
|
20230921,093800,22574070,2530,2530,2530,2530,0
|
|
20230921,093700,22574070,2530,2530,2530,2530,0
|
|
20230921,093600,22574070,2530,2530,2530,2530,0
|
|
20230921,093500,22574070,2530,2530,2530,2530,0
|
|
20230921,093400,22574070,2530,2530,2530,2530,0
|
|
20230921,093300,22574070,2530,2510,2530,2510,21
|
|
20230921,093200,22521340,2525,2525,2525,2515,3
|
|
20230921,093100,22513775,2530,2530,2530,2530,1
|
|
20230921,093000,22511245,2530,2530,2530,2530,0
|
|
20230921,092900,22511245,2530,2530,2530,2530,0
|
|
20230921,092800,22511245,2530,2530,2530,2530,0
|
|
20230921,092700,22511245,2530,2530,2530,2530,0
|
|
20230921,092600,22511245,2530,2530,2530,2530,0
|
|
20230921,092500,22511245,2530,2530,2530,2530,1
|
|
20230921,092400,22508715,2525,2525,2525,2525,480
|
|
20230921,092300,21296715,2530,2530,2530,2530,1
|
|
20230921,092200,21294185,2530,2530,2530,2530,3
|
|
20230921,092100,21286595,2530,2530,2530,2530,0
|
|
20230921,092000,21286595,2530,2530,2530,2530,4
|
|
20230921,091900,21276475,2530,2530,2530,2530,0
|
|
20230921,091800,21276475,2530,2530,2530,2530,0
|
|
20230921,091700,21276475,2530,2530,2530,2530,0
|
|
20230921,091600,21276475,2530,2525,2530,2525,215
|
|
20230921,091500,20733585,2530,2530,2530,2530,0
|
|
20230921,091400,20733585,2530,2525,2530,2525,566
|
|
20230921,091300,19304410,2530,2530,2530,2530,13
|
|
20230921,091200,19271520,2530,2530,2530,2530,2
|
|
20230921,091100,19266460,2530,2525,2530,2525,2
|
|
20230921,091000,19261405,2530,2530,2530,2530,0
|
|
20230921,090900,19261405,2530,2525,2530,2525,117
|
|
20230921,090800,18965960,2530,2530,2530,2525,71
|
|
20230921,090700,18786595,2530,2530,2530,2530,22
|
|
20230921,090600,18730935,2530,2530,2530,2530,10
|
|
20230921,090500,18705635,2530,2525,2530,2520,114
|
|
20230921,090400,18417800,2525,2525,2525,2525,1
|
|
20230921,090300,18415275,2515,2500,2525,2495,2097
|
|
20230921,090200,13163510,2495,2495,2495,2495,400
|
|
20230921,090100,12165510,2495,2525,2530,2495,2475
|
|
20230921,090000,5971605,2525,2500,2525,2500,2345
|