598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,185500,180506500,2275,2275,2275,2275,982
|
|
20230925,185400,180506500,2275,2275,2275,2275,0
|
|
20230925,185300,180506500,2275,2275,2275,2275,0
|
|
20230925,185200,180506500,2275,2275,2275,2275,0
|
|
20230925,185100,180506500,2275,2275,2275,2275,0
|
|
20230925,185000,180506500,2275,2275,2275,2275,0
|
|
20230925,184900,180506500,2275,2275,2275,2275,0
|
|
20230925,184800,180506500,2275,2275,2275,2275,0
|
|
20230925,184700,180506500,2275,2275,2275,2275,0
|
|
20230925,184600,180506500,2275,2275,2275,2275,0
|
|
20230925,184500,180506500,2275,2275,2275,2275,0
|
|
20230925,184400,180506500,2275,2275,2275,2275,0
|
|
20230925,184300,180506500,2275,2275,2275,2275,0
|
|
20230925,184200,180506500,2275,2275,2275,2275,0
|
|
20230925,184100,180506500,2275,2275,2275,2275,0
|
|
20230925,184000,180506500,2275,2275,2275,2275,0
|
|
20230925,183900,180506500,2275,2275,2275,2275,0
|
|
20230925,183800,180506500,2275,2275,2275,2275,0
|
|
20230925,183700,180506500,2275,2275,2275,2275,0
|
|
20230925,183600,180506500,2275,2275,2275,2275,0
|
|
20230925,183500,180506500,2275,2275,2275,2275,0
|
|
20230925,183400,180506500,2275,2275,2275,2275,0
|
|
20230925,183300,180506500,2275,2275,2275,2275,0
|
|
20230925,183200,180506500,2275,2275,2275,2275,0
|
|
20230925,183100,180506500,2275,2275,2275,2275,0
|
|
20230925,183000,180506500,2275,2275,2275,2275,0
|
|
20230925,182900,180506500,2275,2275,2275,2275,0
|
|
20230925,182800,180506500,2275,2275,2275,2275,0
|
|
20230925,182700,180506500,2275,2275,2275,2275,0
|
|
20230925,182600,180506500,2275,2275,2275,2275,0
|
|
20230925,182500,180506500,2275,2275,2275,2275,982
|
|
20230925,182400,180506500,2275,2275,2275,2275,0
|
|
20230925,182300,180506500,2275,2275,2275,2275,0
|
|
20230925,182200,180506500,2275,2275,2275,2275,0
|
|
20230925,182100,180506500,2275,2275,2275,2275,0
|
|
20230925,182000,180506500,2275,2275,2275,2275,0
|
|
20230925,181900,180506500,2275,2275,2275,2275,0
|
|
20230925,181800,180506500,2275,2275,2275,2275,0
|
|
20230925,181700,180506500,2275,2275,2275,2275,0
|
|
20230925,181600,180506500,2275,2275,2275,2275,0
|
|
20230925,181500,180506500,2275,2275,2275,2275,0
|
|
20230925,181400,180506500,2275,2275,2275,2275,0
|
|
20230925,181300,180506500,2275,2275,2275,2275,0
|
|
20230925,181200,180506500,2275,2275,2275,2275,0
|
|
20230925,181100,180506500,2275,2275,2275,2275,0
|
|
20230925,181000,180506500,2275,2275,2275,2275,0
|
|
20230925,180900,180506500,2275,2275,2275,2275,0
|
|
20230925,180800,180506500,2275,2275,2275,2275,0
|
|
20230925,180700,180506500,2275,2275,2275,2275,0
|
|
20230925,180600,180506500,2275,2275,2275,2275,0
|
|
20230925,180500,180506500,2275,2275,2275,2275,0
|
|
20230925,180400,180506500,2275,2275,2275,2275,0
|
|
20230925,180300,180506500,2275,2275,2275,2275,0
|
|
20230925,180200,180506500,2275,2275,2275,2275,0
|
|
20230925,180100,180506500,2275,2275,2275,2275,0
|
|
20230925,180000,180506500,2275,2275,2275,2275,0
|
|
20230925,175900,180506500,2275,2275,2275,2275,0
|
|
20230925,175800,180506500,2275,2275,2275,2275,0
|
|
20230925,175700,180506500,2275,2275,2275,2275,0
|
|
20230925,175600,180506500,2275,2275,2275,2275,0
|
|
20230925,175500,180506500,2275,2275,2275,2275,982
|
|
20230925,175400,180506500,2275,2275,2275,2275,0
|
|
20230925,175300,180506500,2275,2275,2275,2275,0
|
|
20230925,175200,180506500,2275,2275,2275,2275,0
|
|
20230925,175100,180506500,2275,2275,2275,2275,0
|
|
20230925,175000,180506500,2275,2275,2275,2275,0
|
|
20230925,174900,180506500,2275,2275,2275,2275,0
|
|
20230925,174800,180506500,2275,2275,2275,2275,0
|
|
20230925,174700,180506500,2275,2275,2275,2275,0
|
|
20230925,174600,180506500,2275,2275,2275,2275,0
|
|
20230925,174500,180506500,2275,2275,2275,2275,0
|
|
20230925,174400,180506500,2275,2275,2275,2275,0
|
|
20230925,174300,180506500,2275,2275,2275,2275,0
|
|
20230925,174200,180506500,2275,2275,2275,2275,0
|
|
20230925,174100,180506500,2275,2275,2275,2275,0
|
|
20230925,174000,180506500,2275,2275,2275,2275,0
|
|
20230925,173900,180506500,2275,2275,2275,2275,0
|
|
20230925,173800,180506500,2275,2275,2275,2275,0
|
|
20230925,173700,180506500,2275,2275,2275,2275,0
|
|
20230925,173600,180506500,2275,2275,2275,2275,0
|
|
20230925,173500,180506500,2275,2275,2275,2275,0
|
|
20230925,173400,180506500,2275,2275,2275,2275,0
|
|
20230925,173300,180506500,2275,2275,2275,2275,0
|
|
20230925,173200,180506500,2275,2275,2275,2275,0
|
|
20230925,173100,180506500,2275,2275,2275,2275,0
|
|
20230925,173000,180506500,2275,2275,2275,2275,0
|
|
20230925,172900,180506500,2275,2275,2275,2275,0
|
|
20230925,172800,180506500,2275,2275,2275,2275,0
|
|
20230925,172700,180506500,2275,2275,2275,2275,0
|
|
20230925,172600,180506500,2275,2275,2275,2275,0
|
|
20230925,172500,180506500,2275,2275,2275,2275,982
|
|
20230925,172400,180506500,2275,2275,2275,2275,0
|
|
20230925,172300,180506500,2275,2275,2275,2275,0
|
|
20230925,172200,180506500,2275,2275,2275,2275,0
|
|
20230925,172100,180506500,2275,2275,2275,2275,0
|
|
20230925,172000,180506500,2275,2275,2275,2275,0
|
|
20230925,171900,180506500,2275,2275,2275,2275,0
|
|
20230925,171800,180506500,2275,2275,2275,2275,0
|
|
20230925,171700,180506500,2275,2275,2275,2275,0
|
|
20230925,171600,180506500,2275,2275,2275,2275,0
|
|
20230925,171500,180506500,2275,2275,2275,2275,0
|
|
20230925,171400,180506500,2275,2275,2275,2275,0
|
|
20230925,171300,180506500,2275,2275,2275,2275,0
|
|
20230925,171200,180506500,2275,2275,2275,2275,0
|
|
20230925,171100,180506500,2275,2275,2275,2275,0
|
|
20230925,171000,180506500,2275,2275,2275,2275,0
|
|
20230925,170900,180506500,2275,2275,2275,2275,0
|
|
20230925,170800,180506500,2275,2275,2275,2275,0
|
|
20230925,170700,180506500,2275,2275,2275,2275,0
|
|
20230925,170600,180506500,2275,2275,2275,2275,0
|
|
20230925,170500,180506500,2275,2275,2275,2275,0
|
|
20230925,170400,180506500,2275,2275,2275,2275,0
|
|
20230925,170300,180506500,2275,2275,2275,2275,0
|
|
20230925,170200,180506500,2275,2275,2275,2275,0
|
|
20230925,170100,180506500,2275,2275,2275,2275,0
|
|
20230925,170000,180506500,2275,2275,2275,2275,0
|
|
20230925,165900,180506500,2275,2275,2275,2275,0
|
|
20230925,165800,180506500,2275,2275,2275,2275,0
|
|
20230925,165700,180506500,2275,2275,2275,2275,0
|
|
20230925,165600,180506500,2275,2275,2275,2275,0
|
|
20230925,165500,180506500,2275,2275,2275,2275,982
|
|
20230925,165400,180506500,2275,2275,2275,2275,0
|
|
20230925,165300,180506500,2275,2275,2275,2275,0
|
|
20230925,165200,180506500,2275,2275,2275,2275,0
|
|
20230925,165100,180506500,2275,2275,2275,2275,0
|
|
20230925,165000,180506500,2275,2275,2275,2275,0
|
|
20230925,164900,180506500,2275,2275,2275,2275,0
|
|
20230925,164800,180506500,2275,2275,2275,2275,0
|
|
20230925,164700,180506500,2275,2275,2275,2275,0
|
|
20230925,164600,180506500,2275,2275,2275,2275,0
|
|
20230925,164500,180506500,2275,2275,2275,2275,0
|
|
20230925,164400,180506500,2275,2275,2275,2275,0
|
|
20230925,164300,180506500,2275,2275,2275,2275,0
|
|
20230925,164200,180506500,2275,2275,2275,2275,0
|
|
20230925,164100,180506500,2275,2275,2275,2275,0
|
|
20230925,164000,180506500,2275,2275,2275,2275,0
|
|
20230925,163900,180506500,2275,2275,2275,2275,0
|
|
20230925,163800,180506500,2275,2275,2275,2275,0
|
|
20230925,163700,180506500,2275,2275,2275,2275,0
|
|
20230925,163600,180506500,2275,2275,2275,2275,0
|
|
20230925,163500,180506500,2275,2275,2275,2275,0
|
|
20230925,163400,180506500,2275,2275,2275,2275,0
|
|
20230925,163300,180506500,2275,2275,2275,2275,0
|
|
20230925,163200,180506500,2275,2275,2275,2275,0
|
|
20230925,163100,180506500,2275,2275,2275,2275,0
|
|
20230925,163000,180506500,2275,2275,2275,2275,0
|
|
20230925,162900,180506500,2275,2275,2275,2275,0
|
|
20230925,162800,180506500,2275,2275,2275,2275,0
|
|
20230925,162700,180506500,2275,2275,2275,2275,0
|
|
20230925,162600,180506500,2275,2275,2275,2275,0
|
|
20230925,162500,180506500,2275,2275,2275,2275,982
|
|
20230925,162400,180506500,2275,2275,2275,2275,0
|
|
20230925,162300,180506500,2275,2275,2275,2275,0
|
|
20230925,162200,180506500,2275,2275,2275,2275,0
|
|
20230925,162100,180506500,2275,2275,2275,2275,0
|
|
20230925,162000,180506500,2275,2275,2275,2275,0
|
|
20230925,161900,180506500,2275,2275,2275,2275,0
|
|
20230925,161800,180506500,2275,2275,2275,2275,0
|
|
20230925,161700,180506500,2275,2275,2275,2275,0
|
|
20230925,161600,180506500,2275,2275,2275,2275,0
|
|
20230925,161500,180506500,2275,2275,2275,2275,0
|
|
20230925,161400,180506500,2275,2275,2275,2275,0
|
|
20230925,161300,180506500,2275,2275,2275,2275,0
|
|
20230925,161200,180506500,2275,2275,2275,2275,0
|
|
20230925,161100,180506500,2275,2275,2275,2275,0
|
|
20230925,161000,180506500,2275,2275,2275,2275,0
|
|
20230925,160900,180506500,2275,2275,2275,2275,0
|
|
20230925,160800,180506500,2275,2275,2275,2275,0
|
|
20230925,160700,180506500,2275,2275,2275,2275,0
|
|
20230925,160600,180506500,2275,2275,2275,2275,0
|
|
20230925,160500,180506500,2275,2275,2275,2275,0
|
|
20230925,160400,180506500,2275,2275,2275,2275,0
|
|
20230925,160300,180506500,2275,2275,2275,2275,0
|
|
20230925,160200,180506500,2275,2275,2275,2275,0
|
|
20230925,160100,180506500,2275,2275,2275,2275,0
|
|
20230925,160000,180506500,2275,2275,2275,2275,0
|
|
20230925,155900,180506500,2275,2275,2275,2275,0
|
|
20230925,155800,180506500,2275,2275,2275,2275,0
|
|
20230925,155700,180506500,2275,2275,2275,2275,0
|
|
20230925,155600,180506500,2275,2275,2275,2275,0
|
|
20230925,155500,180506500,2275,2275,2275,2275,982
|
|
20230925,155400,180506500,2275,2275,2275,2275,0
|
|
20230925,155300,180506500,2275,2275,2275,2275,0
|
|
20230925,155200,180506500,2275,2275,2275,2275,0
|
|
20230925,155100,180506500,2275,2275,2275,2275,0
|
|
20230925,155000,180506500,2275,2275,2275,2275,0
|
|
20230925,154900,180506500,2275,2275,2275,2275,0
|
|
20230925,154800,180506500,2275,2275,2275,2275,0
|
|
20230925,154700,180506500,2275,2275,2275,2275,0
|
|
20230925,154600,180506500,2275,2275,2275,2275,0
|
|
20230925,154500,180506500,2275,2275,2275,2275,0
|
|
20230925,154400,180506500,2275,2275,2275,2275,0
|
|
20230925,154300,180506500,2275,2275,2275,2275,0
|
|
20230925,154200,180506500,2275,2275,2275,2275,0
|
|
20230925,154100,180506500,2275,2275,2275,2275,0
|
|
20230925,154000,180506500,2275,2275,2275,2275,0
|
|
20230925,153900,180506500,2275,2275,2275,2275,0
|
|
20230925,153800,180506500,2275,2275,2275,2275,0
|
|
20230925,153700,180506500,2275,2275,2275,2275,0
|
|
20230925,153600,180506500,2275,2275,2275,2275,0
|
|
20230925,153500,180506500,2275,2275,2275,2275,0
|
|
20230925,153400,180506500,2275,2275,2275,2275,0
|
|
20230925,153300,180506500,2275,2275,2275,2275,0
|
|
20230925,153200,180506500,2275,2275,2275,2275,0
|
|
20230925,153100,180506500,2275,2275,2275,2275,0
|
|
20230925,153000,180506500,2275,2275,2275,2275,982
|
|
20230925,152900,178272450,2250,2250,2250,2250,0
|
|
20230925,152800,178272450,2250,2250,2250,2250,0
|
|
20230925,152700,178272450,2250,2250,2250,2250,0
|
|
20230925,152600,178272450,2250,2250,2250,2250,0
|
|
20230925,152500,178272450,2250,2250,2250,2250,0
|
|
20230925,152400,178272450,2250,2250,2250,2250,0
|
|
20230925,152300,178272450,2250,2250,2250,2250,0
|
|
20230925,152200,178272450,2250,2250,2250,2250,0
|
|
20230925,152100,178272450,2250,2250,2250,2250,0
|
|
20230925,152000,178272450,2250,2250,2250,2250,0
|
|
20230925,151900,178272450,2250,2250,2250,2250,60
|
|
20230925,151800,178137450,2255,2255,2255,2255,155
|
|
20230925,151700,177787925,2255,2255,2255,2255,0
|
|
20230925,151600,177787925,2255,2255,2255,2255,0
|
|
20230925,151500,177787925,2255,2255,2255,2255,0
|
|
20230925,151400,177787925,2255,2255,2255,2255,150
|
|
20230925,151300,177449675,2255,2255,2255,2255,1
|
|
20230925,151200,177447420,2255,2255,2255,2255,11
|
|
20230925,151100,177422615,2250,2250,2250,2250,323
|
|
20230925,151000,176695865,2245,2245,2245,2245,23
|
|
20230925,150900,176644230,2250,2250,2250,2250,2
|
|
20230925,150800,176639730,2250,2250,2250,2250,1
|
|
20230925,150700,176637480,2245,2250,2250,2245,1000
|
|
20230925,150600,174390550,2260,2260,2260,2260,0
|
|
20230925,150500,174390550,2260,2260,2260,2260,500
|
|
20230925,150400,173260550,2260,2260,2260,2260,12
|
|
20230925,150300,173233430,2250,2250,2250,2250,100
|
|
20230925,150200,173008430,2260,2260,2260,2260,0
|
|
20230925,150100,173008430,2260,2260,2260,2260,0
|
|
20230925,150000,173008430,2260,2260,2260,2260,309
|
|
20230925,145900,172310090,2255,2255,2255,2255,1
|
|
20230925,145800,172307835,2245,2260,2260,2245,10297
|
|
20230925,145700,149122755,2265,2265,2265,2265,0
|
|
20230925,145600,149122755,2265,2265,2265,2265,0
|
|
20230925,145500,149122755,2265,2265,2265,2265,0
|
|
20230925,145400,149122755,2265,2265,2265,2265,14
|
|
20230925,145300,149091045,2265,2265,2265,2265,0
|
|
20230925,145200,149091045,2265,2265,2265,2265,45
|
|
20230925,145100,148989120,2260,2260,2260,2260,0
|
|
20230925,145000,148989120,2260,2260,2260,2260,10
|
|
20230925,144900,148966520,2265,2265,2265,2265,150
|
|
20230925,144800,148626770,2265,2265,2265,2265,0
|
|
20230925,144700,148626770,2265,2265,2265,2265,150
|
|
20230925,144600,148287020,2265,2265,2265,2265,0
|
|
20230925,144500,148287020,2265,2265,2265,2265,0
|
|
20230925,144400,148287020,2265,2265,2265,2265,0
|
|
20230925,144300,148287020,2265,2265,2265,2265,80
|
|
20230925,144200,148105820,2265,2265,2265,2260,77
|
|
20230925,144100,147931765,2260,2260,2265,2260,250
|
|
20230925,144000,147366715,2265,2265,2265,2260,85
|
|
20230925,143900,147174590,2270,2265,2270,2260,3574
|
|
20230925,143800,139092445,2265,2265,2265,2265,0
|
|
20230925,143700,139092445,2265,2265,2265,2265,0
|
|
20230925,143600,139092445,2265,2265,2265,2265,0
|
|
20230925,143500,139092445,2265,2265,2265,2265,2140
|
|
20230925,143400,134245345,2270,2270,2270,2270,0
|
|
20230925,143300,134245345,2270,2270,2270,2270,0
|
|
20230925,143200,134245345,2270,2270,2270,2270,100
|
|
20230925,143100,134018345,2270,2270,2270,2270,152
|
|
20230925,143000,133673305,2270,2270,2270,2270,0
|
|
20230925,142900,133673305,2270,2270,2270,2270,1
|
|
20230925,142800,133671035,2270,2270,2270,2270,0
|
|
20230925,142700,133671035,2270,2270,2270,2270,0
|
|
20230925,142600,133671035,2270,2270,2270,2270,0
|
|
20230925,142500,133671035,2270,2270,2270,2270,0
|
|
20230925,142400,133671035,2270,2270,2270,2270,0
|
|
20230925,142300,133671035,2270,2270,2270,2270,0
|
|
20230925,142200,133671035,2270,2270,2270,2270,0
|
|
20230925,142100,133671035,2270,2265,2270,2265,11
|
|
20230925,142000,133646115,2270,2270,2270,2270,0
|
|
20230925,141900,133646115,2270,2270,2270,2270,0
|
|
20230925,141800,133646115,2270,2270,2270,2270,1
|
|
20230925,141700,133643845,2270,2270,2270,2270,0
|
|
20230925,141600,133643845,2270,2270,2270,2270,2
|
|
20230925,141500,133639305,2270,2270,2270,2270,0
|
|
20230925,141400,133639305,2270,2270,2270,2270,50
|
|
20230925,141300,133525805,2275,2275,2275,2275,1
|
|
20230925,141200,133523530,2275,2275,2275,2275,0
|
|
20230925,141100,133523530,2275,2275,2275,2275,1
|
|
20230925,141000,133521255,2270,2270,2270,2270,0
|
|
20230925,140900,133521255,2270,2270,2270,2270,0
|
|
20230925,140800,133521255,2270,2270,2270,2270,0
|
|
20230925,140700,133521255,2270,2270,2270,2270,0
|
|
20230925,140600,133521255,2270,2270,2270,2270,0
|
|
20230925,140500,133521255,2270,2270,2270,2270,0
|
|
20230925,140400,133521255,2270,2270,2270,2270,502
|
|
20230925,140300,132381715,2270,2270,2270,2270,0
|
|
20230925,140200,132381715,2270,2270,2270,2270,0
|
|
20230925,140100,132381715,2270,2270,2270,2270,0
|
|
20230925,140000,132381715,2270,2270,2270,2270,439
|
|
20230925,135900,131385185,2270,2270,2270,2270,3
|
|
20230925,135800,131378375,2265,2265,2265,2265,0
|
|
20230925,135700,131378375,2265,2265,2265,2265,0
|
|
20230925,135600,131378375,2265,2265,2265,2265,0
|
|
20230925,135500,131378375,2265,2265,2265,2265,0
|
|
20230925,135400,131378375,2265,2265,2265,2265,0
|
|
20230925,135300,131378375,2265,2265,2265,2265,17
|
|
20230925,135200,131339870,2270,2270,2270,2270,0
|
|
20230925,135100,131339870,2270,2270,2270,2270,4
|
|
20230925,135000,131330790,2265,2265,2265,2265,0
|
|
20230925,134900,131330790,2265,2265,2265,2265,0
|
|
20230925,134800,131330790,2265,2265,2265,2265,0
|
|
20230925,134700,131330790,2265,2265,2265,2265,430
|
|
20230925,134600,130356840,2270,2270,2270,2270,0
|
|
20230925,134500,130356840,2270,2270,2270,2270,0
|
|
20230925,134400,130356840,2270,2270,2270,2270,15
|
|
20230925,134300,130322790,2270,2270,2270,2270,0
|
|
20230925,134200,130322790,2270,2270,2270,2270,5
|
|
20230925,134100,130311440,2270,2270,2270,2270,577
|
|
20230925,134000,129001650,2275,2275,2275,2275,0
|
|
20230925,133900,129001650,2275,2275,2275,2275,0
|
|
20230925,133800,129001650,2275,2275,2275,2275,0
|
|
20230925,133700,129001650,2275,2275,2275,2275,0
|
|
20230925,133600,129001650,2275,2275,2275,2275,0
|
|
20230925,133500,129001650,2275,2275,2275,2275,0
|
|
20230925,133400,129001650,2275,2275,2275,2275,0
|
|
20230925,133300,129001650,2275,2275,2275,2275,0
|
|
20230925,133200,129001650,2275,2275,2275,2275,2
|
|
20230925,133100,128997100,2275,2275,2275,2275,3
|
|
20230925,133000,128990275,2275,2275,2275,2275,0
|
|
20230925,132900,128990275,2275,2275,2275,2275,0
|
|
20230925,132800,128990275,2275,2275,2275,2275,0
|
|
20230925,132700,128990275,2275,2275,2275,2275,0
|
|
20230925,132600,128990275,2275,2275,2275,2275,0
|
|
20230925,132500,128990275,2275,2275,2275,2275,0
|
|
20230925,132400,128990275,2275,2275,2275,2275,0
|
|
20230925,132300,128990275,2275,2275,2275,2275,10
|
|
20230925,132200,128967525,2270,2270,2270,2270,0
|
|
20230925,132100,128967525,2270,2270,2270,2270,0
|
|
20230925,132000,128967525,2270,2270,2270,2270,102
|
|
20230925,131900,128735985,2275,2275,2275,2275,0
|
|
20230925,131800,128735985,2275,2275,2275,2275,0
|
|
20230925,131700,128735985,2275,2275,2275,2275,0
|
|
20230925,131600,128735985,2275,2275,2275,2275,0
|
|
20230925,131500,128735985,2275,2275,2275,2275,0
|
|
20230925,131400,128735985,2275,2275,2275,2275,0
|
|
20230925,131300,128735985,2275,2275,2275,2275,0
|
|
20230925,131200,128735985,2275,2275,2275,2275,0
|
|
20230925,131100,128735985,2275,2275,2275,2275,0
|
|
20230925,131000,128735985,2275,2275,2275,2275,0
|
|
20230925,130900,128735985,2275,2275,2275,2275,0
|
|
20230925,130800,128735985,2275,2275,2275,2275,0
|
|
20230925,130700,128735985,2275,2275,2275,2275,0
|
|
20230925,130600,128735985,2275,2275,2275,2275,0
|
|
20230925,130500,128735985,2275,2275,2275,2275,0
|
|
20230925,130400,128735985,2275,2275,2275,2275,1
|
|
20230925,130300,128733710,2275,2275,2275,2275,0
|
|
20230925,130200,128733710,2275,2275,2275,2275,0
|
|
20230925,130100,128733710,2275,2275,2275,2275,1
|
|
20230925,130000,128731435,2270,2270,2270,2270,0
|
|
20230925,125900,128731435,2270,2270,2270,2270,0
|
|
20230925,125800,128731435,2270,2270,2270,2270,0
|
|
20230925,125700,128731435,2270,2270,2270,2270,775
|
|
20230925,125600,126972185,2270,2270,2270,2270,0
|
|
20230925,125500,126972185,2270,2270,2270,2270,0
|
|
20230925,125400,126972185,2270,2270,2270,2270,19
|
|
20230925,125300,126929055,2275,2275,2275,2275,2
|
|
20230925,125200,126924505,2270,2270,2270,2270,0
|
|
20230925,125100,126924505,2270,2270,2270,2270,18
|
|
20230925,125000,126883645,2270,2270,2270,2270,0
|
|
20230925,124900,126883645,2270,2270,2270,2270,0
|
|
20230925,124800,126883645,2270,2270,2270,2270,0
|
|
20230925,124700,126883645,2270,2270,2270,2270,0
|
|
20230925,124600,126883645,2270,2270,2270,2270,0
|
|
20230925,124500,126883645,2270,2270,2270,2270,4
|
|
20230925,124400,126874565,2275,2275,2275,2275,0
|
|
20230925,124300,126874565,2275,2275,2275,2275,0
|
|
20230925,124200,126874565,2275,2275,2275,2275,0
|
|
20230925,124100,126874565,2275,2275,2275,2275,0
|
|
20230925,124000,126874565,2275,2275,2275,2275,1
|
|
20230925,123900,126872290,2275,2275,2275,2275,0
|
|
20230925,123800,126872290,2275,2275,2275,2275,0
|
|
20230925,123700,126872290,2275,2275,2275,2275,50
|
|
20230925,123600,126758540,2275,2275,2275,2275,0
|
|
20230925,123500,126758540,2275,2275,2275,2275,2
|
|
20230925,123400,126753990,2275,2275,2275,2275,0
|
|
20230925,123300,126753990,2275,2275,2275,2275,0
|
|
20230925,123200,126753990,2275,2275,2275,2275,1
|
|
20230925,123100,126751715,2275,2275,2275,2275,0
|
|
20230925,123000,126751715,2275,2275,2275,2275,0
|
|
20230925,122900,126751715,2275,2275,2275,2275,0
|
|
20230925,122800,126751715,2275,2275,2275,2275,0
|
|
20230925,122700,126751715,2275,2275,2275,2275,0
|
|
20230925,122600,126751715,2275,2275,2275,2275,0
|
|
20230925,122500,126751715,2275,2275,2275,2275,0
|
|
20230925,122400,126751715,2275,2275,2275,2275,0
|
|
20230925,122300,126751715,2275,2275,2275,2275,0
|
|
20230925,122200,126751715,2275,2275,2275,2275,0
|
|
20230925,122100,126751715,2275,2275,2275,2275,150
|
|
20230925,122000,126410465,2270,2270,2270,2270,19
|
|
20230925,121900,126367335,2270,2270,2270,2270,2
|
|
20230925,121800,126362795,2270,2270,2270,2270,0
|
|
20230925,121700,126362795,2270,2270,2270,2270,0
|
|
20230925,121600,126362795,2270,2270,2270,2270,0
|
|
20230925,121500,126362795,2270,2270,2270,2270,0
|
|
20230925,121400,126362795,2270,2270,2270,2270,0
|
|
20230925,121300,126362795,2270,2270,2270,2270,100
|
|
20230925,121200,126135795,2265,2265,2265,2265,189
|
|
20230925,121100,125707710,2275,2275,2275,2275,0
|
|
20230925,121000,125707710,2275,2275,2275,2275,0
|
|
20230925,120900,125707710,2275,2275,2275,2275,0
|
|
20230925,120800,125707710,2275,2275,2275,2275,0
|
|
20230925,120700,125707710,2275,2275,2275,2275,510
|
|
20230925,120600,124547460,2270,2270,2270,2270,4
|
|
20230925,120500,124538380,2270,2270,2270,2270,0
|
|
20230925,120400,124538380,2270,2270,2270,2270,0
|
|
20230925,120300,124538380,2270,2270,2270,2270,0
|
|
20230925,120200,124538380,2270,2270,2270,2270,200
|
|
20230925,120100,124084380,2270,2270,2270,2270,0
|
|
20230925,120000,124084380,2270,2270,2270,2270,202
|
|
20230925,115900,123625840,2270,2270,2270,2270,0
|
|
20230925,115800,123625840,2270,2270,2270,2270,0
|
|
20230925,115700,123625840,2270,2270,2270,2270,0
|
|
20230925,115600,123625840,2270,2270,2270,2270,0
|
|
20230925,115500,123625840,2270,2270,2270,2270,0
|
|
20230925,115400,123625840,2270,2270,2270,2270,0
|
|
20230925,115300,123625840,2270,2270,2270,2270,71
|
|
20230925,115200,123464670,2270,2270,2270,2270,501
|
|
20230925,115100,122327400,2270,2270,2270,2270,30
|
|
20230925,115000,122259300,2270,2270,2270,2270,0
|
|
20230925,114900,122259300,2270,2270,2270,2270,5
|
|
20230925,114800,122247950,2270,2270,2270,2270,0
|
|
20230925,114700,122247950,2270,2270,2270,2270,0
|
|
20230925,114600,122247950,2270,2270,2270,2270,0
|
|
20230925,114500,122247950,2270,2270,2270,2270,0
|
|
20230925,114400,122247950,2270,2270,2270,2270,1
|
|
20230925,114300,122245680,2270,2270,2270,2270,0
|
|
20230925,114200,122245680,2270,2270,2270,2270,0
|
|
20230925,114100,122245680,2270,2270,2270,2270,229
|
|
20230925,114000,121725850,2270,2270,2270,2270,3382
|
|
20230925,113900,114048710,2275,2275,2275,2275,10
|
|
20230925,113800,114025960,2275,2275,2275,2275,3
|
|
20230925,113700,114019135,2275,2275,2275,2275,0
|
|
20230925,113600,114019135,2275,2275,2275,2275,0
|
|
20230925,113500,114019135,2275,2275,2275,2275,7
|
|
20230925,113400,114003210,2275,2275,2275,2275,6
|
|
20230925,113300,113989560,2275,2275,2275,2275,5
|
|
20230925,113200,113978185,2275,2275,2275,2275,61
|
|
20230925,113100,113839410,2275,2275,2275,2275,8
|
|
20230925,113000,113821210,2275,2275,2275,2275,2
|
|
20230925,112900,113816660,2275,2275,2275,2275,0
|
|
20230925,112800,113816660,2275,2275,2275,2275,1
|
|
20230925,112700,113814385,2275,2275,2275,2275,0
|
|
20230925,112600,113814385,2275,2275,2275,2275,0
|
|
20230925,112500,113814385,2275,2275,2275,2275,50
|
|
20230925,112400,113700635,2270,2270,2270,2270,0
|
|
20230925,112300,113700635,2270,2270,2270,2270,0
|
|
20230925,112200,113700635,2270,2270,2270,2270,0
|
|
20230925,112100,113700635,2270,2270,2270,2270,0
|
|
20230925,112000,113700635,2270,2280,2280,2270,11
|
|
20230925,111900,113675645,2280,2280,2280,2280,0
|
|
20230925,111800,113675645,2280,2280,2280,2280,0
|
|
20230925,111700,113675645,2280,2280,2280,2280,0
|
|
20230925,111600,113675645,2280,2270,2280,2270,1006
|
|
20230925,111500,111391965,2275,2275,2275,2275,1
|
|
20230925,111400,111389690,2275,2275,2275,2275,0
|
|
20230925,111300,111389690,2275,2275,2275,2275,1
|
|
20230925,111200,111387415,2275,2275,2275,2275,0
|
|
20230925,111100,111387415,2275,2275,2275,2275,0
|
|
20230925,111000,111387415,2275,2275,2275,2275,1
|
|
20230925,110900,111385140,2275,2275,2275,2275,2108
|
|
20230925,110800,106589440,2270,2270,2270,2270,383
|
|
20230925,110700,105720030,2275,2275,2275,2275,0
|
|
20230925,110600,105720030,2275,2275,2275,2275,0
|
|
20230925,110500,105720030,2275,2275,2275,2275,0
|
|
20230925,110400,105720030,2275,2275,2275,2275,1
|
|
20230925,110300,105717755,2275,2275,2275,2275,0
|
|
20230925,110200,105717755,2275,2275,2275,2275,0
|
|
20230925,110100,105717755,2275,2275,2275,2275,0
|
|
20230925,110000,105717755,2275,2275,2275,2275,0
|
|
20230925,105900,105717755,2275,2275,2275,2275,0
|
|
20230925,105800,105717755,2275,2275,2275,2275,0
|
|
20230925,105700,105717755,2275,2275,2275,2275,1
|
|
20230925,105600,105715480,2275,2275,2275,2275,10
|
|
20230925,105500,105692730,2275,2275,2275,2275,0
|
|
20230925,105400,105692730,2275,2275,2275,2275,0
|
|
20230925,105300,105692730,2275,2275,2275,2275,10
|
|
20230925,105200,105669980,2275,2275,2275,2275,500
|
|
20230925,105100,104532480,2275,2270,2275,2270,400
|
|
20230925,105000,103623980,2275,2275,2275,2275,500
|
|
20230925,104900,102486480,2275,2275,2275,2275,0
|
|
20230925,104800,102486480,2275,2275,2275,2275,0
|
|
20230925,104700,102486480,2275,2275,2275,2275,71
|
|
20230925,104600,102324955,2275,2275,2275,2275,2
|
|
20230925,104500,102320405,2275,2275,2275,2275,0
|
|
20230925,104400,102320405,2275,2275,2275,2275,0
|
|
20230925,104300,102320405,2275,2275,2275,2275,2
|
|
20230925,104200,102315855,2275,2275,2275,2275,0
|
|
20230925,104100,102315855,2275,2275,2275,2275,0
|
|
20230925,104000,102315855,2275,2275,2275,2275,0
|
|
20230925,103900,102315855,2275,2275,2275,2275,1
|
|
20230925,103800,102313580,2275,2275,2275,2275,879
|
|
20230925,103700,100313855,2275,2275,2275,2275,0
|
|
20230925,103600,100313855,2275,2275,2275,2275,0
|
|
20230925,103500,100313855,2275,2275,2275,2275,0
|
|
20230925,103400,100313855,2275,2275,2275,2275,0
|
|
20230925,103300,100313855,2275,2275,2275,2275,0
|
|
20230925,103200,100313855,2275,2275,2275,2275,2
|
|
20230925,103100,100309305,2275,2275,2275,2275,1300
|
|
20230925,103000,97351805,2275,2275,2275,2275,0
|
|
20230925,102900,97351805,2275,2275,2275,2275,0
|
|
20230925,102800,97351805,2275,2275,2275,2275,0
|
|
20230925,102700,97351805,2275,2275,2275,2275,9
|
|
20230925,102600,97331330,2275,2275,2275,2275,0
|
|
20230925,102500,97331330,2275,2275,2275,2275,0
|
|
20230925,102400,97331330,2275,2275,2275,2275,5
|
|
20230925,102300,97319955,2270,2270,2270,2270,4
|
|
20230925,102200,97310875,2275,2275,2275,2275,0
|
|
20230925,102100,97310875,2275,2275,2275,2275,1
|
|
20230925,102000,97308600,2275,2275,2275,2275,0
|
|
20230925,101900,97308600,2275,2275,2275,2275,200
|
|
20230925,101800,96853600,2275,2275,2275,2275,190
|
|
20230925,101700,96421350,2270,2270,2270,2270,0
|
|
20230925,101600,96421350,2270,2270,2270,2270,0
|
|
20230925,101500,96421350,2270,2270,2270,2270,1101
|
|
20230925,101400,93922080,2275,2275,2275,2275,3
|
|
20230925,101300,93915255,2275,2275,2275,2275,0
|
|
20230925,101200,93915255,2275,2275,2275,2275,1368
|
|
20230925,101100,90803055,2275,2275,2275,2275,721
|
|
20230925,101000,89162780,2275,2275,2275,2275,1163
|
|
20230925,100900,86516955,2275,2275,2275,2275,546
|
|
20230925,100800,85274805,2275,2275,2275,2275,64
|
|
20230925,100700,85129205,2275,2280,2280,2270,31258
|
|
20230925,100600,14005845,2285,2285,2285,2285,0
|
|
20230925,100500,14005845,2285,2285,2285,2285,0
|
|
20230925,100400,14005845,2285,2285,2285,2285,0
|
|
20230925,100300,14005845,2285,2285,2285,2285,0
|
|
20230925,100200,14005845,2285,2285,2285,2285,0
|
|
20230925,100100,14005845,2285,2285,2285,2285,36
|
|
20230925,100000,13923585,2280,2280,2280,2280,410
|
|
20230925,095900,12988785,2285,2285,2285,2285,200
|
|
20230925,095800,12531785,2285,2285,2285,2285,0
|
|
20230925,095700,12531785,2285,2285,2285,2285,1
|
|
20230925,095600,12529500,2285,2285,2285,2285,0
|
|
20230925,095500,12529500,2285,2285,2285,2285,300
|
|
20230925,095400,11844000,2285,2285,2285,2285,1
|
|
20230925,095300,11841715,2285,2285,2285,2285,0
|
|
20230925,095200,11841715,2285,2285,2285,2285,2
|
|
20230925,095100,11837145,2280,2280,2280,2280,0
|
|
20230925,095000,11837145,2280,2290,2290,2280,945
|
|
20230925,094900,9678700,2290,2290,2290,2290,203
|
|
20230925,094800,9213830,2295,2295,2295,2295,0
|
|
20230925,094700,9213830,2295,2295,2295,2295,1
|
|
20230925,094600,9211535,2295,2295,2295,2295,0
|
|
20230925,094500,9211535,2295,2295,2295,2295,0
|
|
20230925,094400,9211535,2295,2285,2295,2285,12
|
|
20230925,094300,9184105,2285,2285,2285,2285,800
|
|
20230925,094200,7356105,2280,2285,2285,2280,640
|
|
20230925,094100,5895405,2285,2285,2285,2285,0
|
|
20230925,094000,5895405,2285,2285,2285,2285,42
|
|
20230925,093900,5799435,2285,2285,2285,2285,60
|
|
20230925,093800,5662335,2290,2290,2290,2290,0
|
|
20230925,093700,5662335,2290,2290,2290,2290,70
|
|
20230925,093600,5502035,2290,2290,2290,2280,1013
|
|
20230925,093500,3182395,2290,2290,2290,2290,0
|
|
20230925,093400,3182395,2290,2290,2290,2290,0
|
|
20230925,093300,3182395,2290,2290,2290,2290,1
|
|
20230925,093200,3180105,2285,2285,2285,2285,0
|
|
20230925,093100,3180105,2285,2285,2285,2285,0
|
|
20230925,093000,3180105,2285,2285,2285,2285,1
|
|
20230925,092900,3177820,2285,2285,2285,2285,1
|
|
20230925,092800,3175535,2290,2290,2290,2290,0
|
|
20230925,092700,3175535,2290,2290,2290,2290,0
|
|
20230925,092600,3175535,2290,2290,2290,2290,0
|
|
20230925,092500,3175535,2290,2290,2290,2290,0
|
|
20230925,092400,3175535,2290,2290,2290,2290,3
|
|
20230925,092300,3168665,2290,2290,2290,2290,0
|
|
20230925,092200,3168665,2290,2290,2290,2290,37
|
|
20230925,092100,3083935,2290,2290,2290,2290,93
|
|
20230925,092000,2870965,2290,2290,2290,2290,404
|
|
20230925,091900,1945805,2290,2290,2290,2290,0
|
|
20230925,091800,1945805,2290,2290,2290,2290,1
|
|
20230925,091700,1943515,2280,2280,2280,2280,2
|
|
20230925,091600,1938955,2280,2280,2280,2280,200
|
|
20230925,091500,1482955,2285,2285,2285,2285,5
|
|
20230925,091400,1471530,2285,2285,2285,2285,0
|
|
20230925,091300,1471530,2285,2285,2285,2285,80
|
|
20230925,091200,1288730,2290,2290,2290,2290,65
|
|
20230925,091100,1139880,2290,2290,2290,2290,93
|
|
20230925,091000,926910,2290,2290,2290,2290,18
|
|
20230925,090900,885690,2285,2285,2285,2285,0
|
|
20230925,090800,885690,2285,2285,2285,2285,0
|
|
20230925,090700,885690,2285,2285,2285,2285,0
|
|
20230925,090600,885690,2285,2295,2295,2285,300
|
|
20230925,090500,200135,2295,2295,2295,2295,0
|
|
20230925,090400,200135,2295,2295,2295,2295,0
|
|
20230925,090300,200135,2295,2295,2295,2295,0
|
|
20230925,090200,200135,2295,2295,2295,2295,0
|
|
20230925,090100,200135,2295,2295,2295,2295,3
|
|
20230925,090000,193250,2300,2310,2310,2300,84
|