616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,191300,148019910,2270,2270,2270,2270,2055
|
|
20230816,191200,148019910,2270,2270,2270,2270,0
|
|
20230816,191100,148019910,2270,2270,2270,2270,0
|
|
20230816,191000,148019910,2270,2270,2270,2270,0
|
|
20230816,190900,148019910,2270,2270,2270,2270,0
|
|
20230816,190800,148019910,2270,2270,2270,2270,0
|
|
20230816,190700,148019910,2270,2270,2270,2270,0
|
|
20230816,190600,148019910,2270,2270,2270,2270,0
|
|
20230816,190500,148019910,2270,2270,2270,2270,0
|
|
20230816,190400,148019910,2270,2270,2270,2270,0
|
|
20230816,190300,148019910,2270,2270,2270,2270,0
|
|
20230816,190200,148019910,2270,2270,2270,2270,0
|
|
20230816,190100,148019910,2270,2270,2270,2270,0
|
|
20230816,190000,148019910,2270,2270,2270,2270,0
|
|
20230816,185900,148019910,2270,2270,2270,2270,0
|
|
20230816,185800,148019910,2270,2270,2270,2270,0
|
|
20230816,185700,148019910,2270,2270,2270,2270,0
|
|
20230816,185600,148019910,2270,2270,2270,2270,0
|
|
20230816,185500,148019910,2270,2270,2270,2270,0
|
|
20230816,185400,148019910,2270,2270,2270,2270,0
|
|
20230816,185300,148019910,2270,2270,2270,2270,0
|
|
20230816,185200,148019910,2270,2270,2270,2270,0
|
|
20230816,185100,148019910,2270,2270,2270,2270,0
|
|
20230816,185000,148019910,2270,2270,2270,2270,0
|
|
20230816,184900,148019910,2270,2270,2270,2270,0
|
|
20230816,184800,148019910,2270,2270,2270,2270,0
|
|
20230816,184700,148019910,2270,2270,2270,2270,0
|
|
20230816,184600,148019910,2270,2270,2270,2270,0
|
|
20230816,184500,148019910,2270,2270,2270,2270,0
|
|
20230816,184400,148019910,2270,2270,2270,2270,0
|
|
20230816,184300,148019910,2270,2270,2270,2270,2055
|
|
20230816,184200,148019910,2270,2270,2270,2270,0
|
|
20230816,184100,148019910,2270,2270,2270,2270,0
|
|
20230816,184000,148019910,2270,2270,2270,2270,0
|
|
20230816,183900,148019910,2270,2270,2270,2270,0
|
|
20230816,183800,148019910,2270,2270,2270,2270,0
|
|
20230816,183700,148019910,2270,2270,2270,2270,0
|
|
20230816,183600,148019910,2270,2270,2270,2270,0
|
|
20230816,183500,148019910,2270,2270,2270,2270,0
|
|
20230816,183400,148019910,2270,2270,2270,2270,0
|
|
20230816,183300,148019910,2270,2270,2270,2270,0
|
|
20230816,183200,148019910,2270,2270,2270,2270,0
|
|
20230816,183100,148019910,2270,2270,2270,2270,0
|
|
20230816,183000,148019910,2270,2270,2270,2270,0
|
|
20230816,182900,148019910,2270,2270,2270,2270,0
|
|
20230816,182800,148019910,2270,2270,2270,2270,0
|
|
20230816,182700,148019910,2270,2270,2270,2270,0
|
|
20230816,182600,148019910,2270,2270,2270,2270,0
|
|
20230816,182500,148019910,2270,2270,2270,2270,0
|
|
20230816,182400,148019910,2270,2270,2270,2270,0
|
|
20230816,182300,148019910,2270,2270,2270,2270,0
|
|
20230816,182200,148019910,2270,2270,2270,2270,0
|
|
20230816,182100,148019910,2270,2270,2270,2270,0
|
|
20230816,182000,148019910,2270,2270,2270,2270,0
|
|
20230816,181900,148019910,2270,2270,2270,2270,0
|
|
20230816,181800,148019910,2270,2270,2270,2270,0
|
|
20230816,181700,148019910,2270,2270,2270,2270,0
|
|
20230816,181600,148019910,2270,2270,2270,2270,0
|
|
20230816,181500,148019910,2270,2270,2270,2270,0
|
|
20230816,181400,148019910,2270,2270,2270,2270,0
|
|
20230816,181300,148019910,2270,2270,2270,2270,2055
|
|
20230816,181200,148019910,2270,2270,2270,2270,0
|
|
20230816,181100,148019910,2270,2270,2270,2270,0
|
|
20230816,181000,148019910,2270,2270,2270,2270,0
|
|
20230816,180900,148019910,2270,2270,2270,2270,0
|
|
20230816,180800,148019910,2270,2270,2270,2270,0
|
|
20230816,180700,148019910,2270,2270,2270,2270,0
|
|
20230816,180600,148019910,2270,2270,2270,2270,0
|
|
20230816,180500,148019910,2270,2270,2270,2270,0
|
|
20230816,180400,148019910,2270,2270,2270,2270,0
|
|
20230816,180300,148019910,2270,2270,2270,2270,0
|
|
20230816,180200,148019910,2270,2270,2270,2270,0
|
|
20230816,180100,148019910,2270,2270,2270,2270,0
|
|
20230816,180000,148019910,2270,2270,2270,2270,0
|
|
20230816,175900,148019910,2270,2270,2270,2270,0
|
|
20230816,175800,148019910,2270,2270,2270,2270,0
|
|
20230816,175700,148019910,2270,2270,2270,2270,0
|
|
20230816,175600,148019910,2270,2270,2270,2270,0
|
|
20230816,175500,148019910,2270,2270,2270,2270,0
|
|
20230816,175400,148019910,2270,2270,2270,2270,0
|
|
20230816,175300,148019910,2270,2270,2270,2270,0
|
|
20230816,175200,148019910,2270,2270,2270,2270,0
|
|
20230816,175100,148019910,2270,2270,2270,2270,0
|
|
20230816,175000,148019910,2270,2270,2270,2270,0
|
|
20230816,174900,148019910,2270,2270,2270,2270,0
|
|
20230816,174800,148019910,2270,2270,2270,2270,0
|
|
20230816,174700,148019910,2270,2270,2270,2270,0
|
|
20230816,174600,148019910,2270,2270,2270,2270,0
|
|
20230816,174500,148019910,2270,2270,2270,2270,0
|
|
20230816,174400,148019910,2270,2270,2270,2270,0
|
|
20230816,174300,148019910,2270,2270,2270,2270,2055
|
|
20230816,174200,148019910,2270,2270,2270,2270,0
|
|
20230816,174100,148019910,2270,2270,2270,2270,0
|
|
20230816,174000,148019910,2270,2270,2270,2270,0
|
|
20230816,173900,148019910,2270,2270,2270,2270,0
|
|
20230816,173800,148019910,2270,2270,2270,2270,0
|
|
20230816,173700,148019910,2270,2270,2270,2270,0
|
|
20230816,173600,148019910,2270,2270,2270,2270,0
|
|
20230816,173500,148019910,2270,2270,2270,2270,0
|
|
20230816,173400,148019910,2270,2270,2270,2270,0
|
|
20230816,173300,148019910,2270,2270,2270,2270,0
|
|
20230816,173200,148019910,2270,2270,2270,2270,0
|
|
20230816,173100,148019910,2270,2270,2270,2270,0
|
|
20230816,173000,148019910,2270,2270,2270,2270,0
|
|
20230816,172900,148019910,2270,2270,2270,2270,0
|
|
20230816,172800,148019910,2270,2270,2270,2270,0
|
|
20230816,172700,148019910,2270,2270,2270,2270,0
|
|
20230816,172600,148019910,2270,2270,2270,2270,0
|
|
20230816,172500,148019910,2270,2270,2270,2270,0
|
|
20230816,172400,148019910,2270,2270,2270,2270,0
|
|
20230816,172300,148019910,2270,2270,2270,2270,0
|
|
20230816,172200,148019910,2270,2270,2270,2270,0
|
|
20230816,172100,148019910,2270,2270,2270,2270,0
|
|
20230816,172000,148019910,2270,2270,2270,2270,0
|
|
20230816,171900,148019910,2270,2270,2270,2270,0
|
|
20230816,171800,148019910,2270,2270,2270,2270,0
|
|
20230816,171700,148019910,2270,2270,2270,2270,0
|
|
20230816,171600,148019910,2270,2270,2270,2270,0
|
|
20230816,171500,148019910,2270,2270,2270,2270,0
|
|
20230816,171400,148019910,2270,2270,2270,2270,0
|
|
20230816,171300,148019910,2270,2270,2270,2270,2055
|
|
20230816,171200,148019910,2270,2270,2270,2270,0
|
|
20230816,171100,148019910,2270,2270,2270,2270,0
|
|
20230816,171000,148019910,2270,2270,2270,2270,0
|
|
20230816,170900,148019910,2270,2270,2270,2270,0
|
|
20230816,170800,148019910,2270,2270,2270,2270,0
|
|
20230816,170700,148019910,2270,2270,2270,2270,0
|
|
20230816,170600,148019910,2270,2270,2270,2270,0
|
|
20230816,170500,148019910,2270,2270,2270,2270,0
|
|
20230816,170400,148019910,2270,2270,2270,2270,0
|
|
20230816,170300,148019910,2270,2270,2270,2270,0
|
|
20230816,170200,148019910,2270,2270,2270,2270,0
|
|
20230816,170100,148019910,2270,2270,2270,2270,0
|
|
20230816,170000,148019910,2270,2270,2270,2270,0
|
|
20230816,165900,148019910,2270,2270,2270,2270,0
|
|
20230816,165800,148019910,2270,2270,2270,2270,0
|
|
20230816,165700,148019910,2270,2270,2270,2270,0
|
|
20230816,165600,148019910,2270,2270,2270,2270,0
|
|
20230816,165500,148019910,2270,2270,2270,2270,0
|
|
20230816,165400,148019910,2270,2270,2270,2270,0
|
|
20230816,165300,148019910,2270,2270,2270,2270,0
|
|
20230816,165200,148019910,2270,2270,2270,2270,0
|
|
20230816,165100,148019910,2270,2270,2270,2270,0
|
|
20230816,165000,148019910,2270,2270,2270,2270,0
|
|
20230816,164900,148019910,2270,2270,2270,2270,0
|
|
20230816,164800,148019910,2270,2270,2270,2270,0
|
|
20230816,164700,148019910,2270,2270,2270,2270,0
|
|
20230816,164600,148019910,2270,2270,2270,2270,0
|
|
20230816,164500,148019910,2270,2270,2270,2270,0
|
|
20230816,164400,148019910,2270,2270,2270,2270,0
|
|
20230816,164300,148019910,2270,2270,2270,2270,2055
|
|
20230816,164200,148019910,2270,2270,2270,2270,0
|
|
20230816,164100,148019910,2270,2270,2270,2270,0
|
|
20230816,164000,148019910,2270,2270,2270,2270,0
|
|
20230816,163900,148019910,2270,2270,2270,2270,0
|
|
20230816,163800,148019910,2270,2270,2270,2270,0
|
|
20230816,163700,148019910,2270,2270,2270,2270,0
|
|
20230816,163600,148019910,2270,2270,2270,2270,0
|
|
20230816,163500,148019910,2270,2270,2270,2270,0
|
|
20230816,163400,148019910,2270,2270,2270,2270,0
|
|
20230816,163300,148019910,2270,2270,2270,2270,0
|
|
20230816,163200,148019910,2270,2270,2270,2270,0
|
|
20230816,163100,148019910,2270,2270,2270,2270,0
|
|
20230816,163000,148019910,2270,2270,2270,2270,0
|
|
20230816,162900,148019910,2270,2270,2270,2270,0
|
|
20230816,162800,148019910,2270,2270,2270,2270,0
|
|
20230816,162700,148019910,2270,2270,2270,2270,0
|
|
20230816,162600,148019910,2270,2270,2270,2270,0
|
|
20230816,162500,148019910,2270,2270,2270,2270,0
|
|
20230816,162400,148019910,2270,2270,2270,2270,0
|
|
20230816,162300,148019910,2270,2270,2270,2270,0
|
|
20230816,162200,148019910,2270,2270,2270,2270,0
|
|
20230816,162100,148019910,2270,2270,2270,2270,0
|
|
20230816,162000,148019910,2270,2270,2270,2270,0
|
|
20230816,161900,148019910,2270,2270,2270,2270,0
|
|
20230816,161800,148019910,2270,2270,2270,2270,0
|
|
20230816,161700,148019910,2270,2270,2270,2270,0
|
|
20230816,161600,148019910,2270,2270,2270,2270,0
|
|
20230816,161500,148019910,2270,2270,2270,2270,0
|
|
20230816,161400,148019910,2270,2270,2270,2270,0
|
|
20230816,161300,148019910,2270,2270,2270,2270,2055
|
|
20230816,161200,148019910,2270,2270,2270,2270,0
|
|
20230816,161100,148019910,2270,2270,2270,2270,0
|
|
20230816,161000,148019910,2270,2270,2270,2270,0
|
|
20230816,160900,148019910,2270,2270,2270,2270,0
|
|
20230816,160800,148019910,2270,2270,2270,2270,0
|
|
20230816,160700,148019910,2270,2270,2270,2270,0
|
|
20230816,160600,148019910,2270,2270,2270,2270,0
|
|
20230816,160500,148019910,2270,2270,2270,2270,0
|
|
20230816,160400,148019910,2270,2270,2270,2270,0
|
|
20230816,160300,148019910,2270,2270,2270,2270,0
|
|
20230816,160200,148019910,2270,2270,2270,2270,0
|
|
20230816,160100,148019910,2270,2270,2270,2270,0
|
|
20230816,160000,148019910,2270,2270,2270,2270,0
|
|
20230816,155900,148019910,2270,2270,2270,2270,0
|
|
20230816,155800,148019910,2270,2270,2270,2270,0
|
|
20230816,155700,148019910,2270,2270,2270,2270,0
|
|
20230816,155600,148019910,2270,2270,2270,2270,0
|
|
20230816,155500,148019910,2270,2270,2270,2270,0
|
|
20230816,155400,148019910,2270,2270,2270,2270,0
|
|
20230816,155300,148019910,2270,2270,2270,2270,0
|
|
20230816,155200,148019910,2270,2270,2270,2270,0
|
|
20230816,155100,148019910,2270,2270,2270,2270,0
|
|
20230816,155000,148019910,2270,2270,2270,2270,0
|
|
20230816,154900,148019910,2270,2270,2270,2270,0
|
|
20230816,154800,148019910,2270,2270,2270,2270,0
|
|
20230816,154700,148019910,2270,2270,2270,2270,0
|
|
20230816,154600,148019910,2270,2270,2270,2270,0
|
|
20230816,154500,148019910,2270,2270,2270,2270,0
|
|
20230816,154400,148019910,2270,2270,2270,2270,0
|
|
20230816,154300,148019910,2270,2270,2270,2270,2055
|
|
20230816,154200,148019910,2270,2270,2270,2270,0
|
|
20230816,154100,148019910,2270,2270,2270,2270,0
|
|
20230816,154000,148019910,2270,2270,2270,2270,0
|
|
20230816,153900,148019910,2270,2270,2270,2270,0
|
|
20230816,153800,148019910,2270,2270,2270,2270,0
|
|
20230816,153700,148019910,2270,2270,2270,2270,0
|
|
20230816,153600,148019910,2270,2270,2270,2270,0
|
|
20230816,153500,148019910,2270,2270,2270,2270,0
|
|
20230816,153400,148019910,2270,2270,2270,2270,0
|
|
20230816,153300,148019910,2270,2270,2270,2270,0
|
|
20230816,153200,148019910,2270,2270,2270,2270,0
|
|
20230816,153100,148019910,2270,2270,2270,2270,0
|
|
20230816,153000,148019910,2270,2270,2270,2270,2055
|
|
20230816,152900,143355060,2270,2270,2270,2270,0
|
|
20230816,152800,143355060,2270,2270,2270,2270,0
|
|
20230816,152700,143355060,2270,2270,2270,2270,0
|
|
20230816,152600,143355060,2270,2270,2270,2270,0
|
|
20230816,152500,143355060,2270,2270,2270,2270,0
|
|
20230816,152400,143355060,2270,2270,2270,2270,0
|
|
20230816,152300,143355060,2270,2270,2270,2270,0
|
|
20230816,152200,143355060,2270,2270,2270,2270,0
|
|
20230816,152100,143355060,2270,2270,2270,2270,0
|
|
20230816,152000,143355060,2270,2270,2270,2270,0
|
|
20230816,151900,143355060,2270,2245,2270,2245,700
|
|
20230816,151800,141771760,2240,2235,2240,2230,881
|
|
20230816,151700,139799365,2240,2240,2240,2240,0
|
|
20230816,151600,139799365,2240,2240,2240,2240,0
|
|
20230816,151500,139799365,2240,2240,2240,2240,0
|
|
20230816,151400,139799365,2240,2240,2240,2240,0
|
|
20230816,151300,139799365,2240,2240,2240,2240,0
|
|
20230816,151200,139799365,2240,2240,2240,2240,0
|
|
20230816,151100,139799365,2240,2240,2240,2240,0
|
|
20230816,151000,139799365,2240,2240,2240,2240,174
|
|
20230816,150900,139409605,2235,2235,2235,2235,0
|
|
20230816,150800,139409605,2235,2235,2235,2235,0
|
|
20230816,150700,139409605,2235,2235,2235,2235,119
|
|
20230816,150600,139143640,2235,2235,2235,2235,928
|
|
20230816,150500,137069560,2235,2240,2240,2235,44
|
|
20230816,150400,136971190,2240,2240,2240,2240,0
|
|
20230816,150300,136971190,2240,2240,2240,2240,0
|
|
20230816,150200,136971190,2240,2240,2240,2240,0
|
|
20230816,150100,136971190,2240,2240,2240,2240,0
|
|
20230816,150000,136971190,2240,2240,2240,2240,0
|
|
20230816,145900,136971190,2240,2240,2240,2240,0
|
|
20230816,145800,136971190,2240,2240,2240,2240,34
|
|
20230816,145700,136895030,2260,2240,2260,2240,143
|
|
20230816,145600,136572710,2240,2240,2240,2240,1
|
|
20230816,145500,136570470,2235,2240,2240,2235,204
|
|
20230816,145400,136114495,2240,2235,2240,2235,103
|
|
20230816,145300,135884275,2240,2240,2240,2240,4
|
|
20230816,145200,135875315,2240,2240,2240,2240,0
|
|
20230816,145100,135875315,2240,2240,2240,2240,5
|
|
20230816,145000,135864115,2240,2240,2240,2240,0
|
|
20230816,144900,135864115,2240,2240,2240,2240,81
|
|
20230816,144800,135682675,2245,2240,2245,2240,69
|
|
20230816,144700,135528105,2245,2245,2245,2245,1
|
|
20230816,144600,135525860,2260,2260,2260,2260,0
|
|
20230816,144500,135525860,2260,2260,2260,2260,0
|
|
20230816,144400,135525860,2260,2260,2260,2260,0
|
|
20230816,144300,135525860,2260,2260,2260,2260,0
|
|
20230816,144200,135525860,2260,2245,2260,2245,47
|
|
20230816,144100,135420230,2260,2260,2260,2260,0
|
|
20230816,144000,135420230,2260,2260,2260,2260,0
|
|
20230816,143900,135420230,2260,2260,2260,2260,0
|
|
20230816,143800,135420230,2260,2260,2260,2260,0
|
|
20230816,143700,135420230,2260,2260,2260,2260,0
|
|
20230816,143600,135420230,2260,2260,2260,2260,0
|
|
20230816,143500,135420230,2260,2260,2260,2260,0
|
|
20230816,143400,135420230,2260,2260,2260,2260,0
|
|
20230816,143300,135420230,2260,2260,2260,2260,0
|
|
20230816,143200,135420230,2260,2260,2260,2260,0
|
|
20230816,143100,135420230,2260,2260,2260,2260,0
|
|
20230816,143000,135420230,2260,2260,2260,2260,0
|
|
20230816,142900,135420230,2260,2255,2260,2255,995
|
|
20230816,142800,133176485,2240,2240,2240,2240,0
|
|
20230816,142700,133176485,2240,2240,2240,2240,0
|
|
20230816,142600,133176485,2240,2240,2240,2240,0
|
|
20230816,142500,133176485,2240,2240,2240,2240,0
|
|
20230816,142400,133176485,2240,2240,2240,2240,0
|
|
20230816,142300,133176485,2240,2240,2240,2240,24
|
|
20230816,142200,133122725,2265,2265,2265,2265,0
|
|
20230816,142100,133122725,2265,2265,2265,2265,0
|
|
20230816,142000,133122725,2265,2265,2265,2265,0
|
|
20230816,141900,133122725,2265,2265,2265,2265,0
|
|
20230816,141800,133122725,2265,2265,2265,2265,0
|
|
20230816,141700,133122725,2265,2265,2265,2265,0
|
|
20230816,141600,133122725,2265,2265,2265,2265,0
|
|
20230816,141500,133122725,2265,2265,2265,2265,0
|
|
20230816,141400,133122725,2265,2265,2265,2265,0
|
|
20230816,141300,133122725,2265,2265,2265,2265,0
|
|
20230816,141200,133122725,2265,2265,2265,2265,0
|
|
20230816,141100,133122725,2265,2265,2265,2265,0
|
|
20230816,141000,133122725,2265,2265,2265,2265,0
|
|
20230816,140900,133122725,2265,2265,2265,2265,0
|
|
20230816,140800,133122725,2265,2265,2265,2265,0
|
|
20230816,140700,133122725,2265,2265,2265,2265,0
|
|
20230816,140600,133122725,2265,2265,2265,2265,0
|
|
20230816,140500,133122725,2265,2265,2265,2265,0
|
|
20230816,140400,133122725,2265,2265,2265,2265,0
|
|
20230816,140300,133122725,2265,2265,2265,2265,0
|
|
20230816,140200,133122725,2265,2265,2265,2265,0
|
|
20230816,140100,133122725,2265,2265,2265,2265,0
|
|
20230816,140000,133122725,2265,2265,2265,2265,0
|
|
20230816,135900,133122725,2265,2265,2265,2265,0
|
|
20230816,135800,133122725,2265,2265,2265,2265,0
|
|
20230816,135700,133122725,2265,2265,2265,2265,0
|
|
20230816,135600,133122725,2265,2265,2265,2265,0
|
|
20230816,135500,133122725,2265,2265,2265,2265,0
|
|
20230816,135400,133122725,2265,2265,2265,2265,0
|
|
20230816,135300,133122725,2265,2265,2265,2265,0
|
|
20230816,135200,133122725,2265,2265,2265,2265,0
|
|
20230816,135100,133122725,2265,2265,2265,2265,0
|
|
20230816,135000,133122725,2265,2265,2265,2265,0
|
|
20230816,134900,133122725,2265,2265,2265,2265,0
|
|
20230816,134800,133122725,2265,2260,2265,2260,76
|
|
20230816,134700,132950945,2260,2245,2260,2245,3500
|
|
20230816,134600,125051215,2255,2255,2255,2255,0
|
|
20230816,134500,125051215,2255,2255,2255,2255,0
|
|
20230816,134400,125051215,2255,2255,2255,2255,0
|
|
20230816,134300,125051215,2255,2255,2255,2255,0
|
|
20230816,134200,125051215,2255,2255,2255,2255,0
|
|
20230816,134100,125051215,2255,2255,2255,2255,0
|
|
20230816,134000,125051215,2255,2255,2255,2255,0
|
|
20230816,133900,125051215,2255,2255,2255,2255,0
|
|
20230816,133800,125051215,2255,2255,2255,2255,10
|
|
20230816,133700,125028665,2255,2255,2255,2255,0
|
|
20230816,133600,125028665,2255,2255,2255,2255,1
|
|
20230816,133500,125026410,2235,2235,2235,2235,29
|
|
20230816,133400,124961595,2260,2260,2260,2260,0
|
|
20230816,133300,124961595,2260,2260,2260,2260,0
|
|
20230816,133200,124961595,2260,2260,2260,2260,0
|
|
20230816,133100,124961595,2260,2260,2260,2260,0
|
|
20230816,133000,124961595,2260,2260,2260,2260,0
|
|
20230816,132900,124961595,2260,2260,2260,2260,0
|
|
20230816,132800,124961595,2260,2260,2260,2260,120
|
|
20230816,132700,124690395,2260,2260,2260,2260,0
|
|
20230816,132600,124690395,2260,2260,2260,2260,0
|
|
20230816,132500,124690395,2260,2260,2260,2260,0
|
|
20230816,132400,124690395,2260,2260,2260,2260,0
|
|
20230816,132300,124690395,2260,2260,2260,2260,0
|
|
20230816,132200,124690395,2260,2260,2260,2260,0
|
|
20230816,132100,124690395,2260,2260,2260,2260,0
|
|
20230816,132000,124690395,2260,2260,2260,2260,0
|
|
20230816,131900,124690395,2260,2260,2260,2260,0
|
|
20230816,131800,124690395,2260,2260,2260,2260,0
|
|
20230816,131700,124690395,2260,2260,2260,2260,0
|
|
20230816,131600,124690395,2260,2260,2260,2260,0
|
|
20230816,131500,124690395,2260,2260,2260,2260,0
|
|
20230816,131400,124690395,2260,2260,2260,2260,0
|
|
20230816,131300,124690395,2260,2260,2260,2260,0
|
|
20230816,131200,124690395,2260,2260,2260,2260,3
|
|
20230816,131100,124683615,2260,2260,2260,2260,997
|
|
20230816,131000,122430395,2260,2255,2260,2255,20
|
|
20230816,130900,122385260,2260,2260,2260,2230,5051
|
|
20230816,130800,111112870,2250,2250,2250,2250,0
|
|
20230816,130700,111112870,2250,2250,2250,2250,864
|
|
20230816,130600,109168870,2260,2260,2260,2260,0
|
|
20230816,130500,109168870,2260,2260,2260,2260,0
|
|
20230816,130400,109168870,2260,2260,2260,2260,0
|
|
20230816,130300,109168870,2260,2260,2260,2260,0
|
|
20230816,130200,109168870,2260,2260,2260,2260,10
|
|
20230816,130100,109146270,2260,2260,2260,2260,0
|
|
20230816,130000,109146270,2260,2260,2260,2260,0
|
|
20230816,125900,109146270,2260,2260,2260,2260,0
|
|
20230816,125800,109146270,2260,2260,2260,2260,0
|
|
20230816,125700,109146270,2260,2260,2260,2260,0
|
|
20230816,125600,109146270,2260,2260,2260,2260,0
|
|
20230816,125500,109146270,2260,2260,2260,2260,0
|
|
20230816,125400,109146270,2260,2260,2260,2260,0
|
|
20230816,125300,109146270,2260,2260,2260,2260,0
|
|
20230816,125200,109146270,2260,2260,2260,2260,0
|
|
20230816,125100,109146270,2260,2260,2260,2260,0
|
|
20230816,125000,109146270,2260,2260,2260,2260,0
|
|
20230816,124900,109146270,2260,2260,2260,2260,0
|
|
20230816,124800,109146270,2260,2260,2260,2260,0
|
|
20230816,124700,109146270,2260,2260,2260,2260,0
|
|
20230816,124600,109146270,2260,2260,2260,2260,0
|
|
20230816,124500,109146270,2260,2260,2260,2260,0
|
|
20230816,124400,109146270,2260,2260,2260,2260,0
|
|
20230816,124300,109146270,2260,2260,2260,2260,0
|
|
20230816,124200,109146270,2260,2260,2260,2260,0
|
|
20230816,124100,109146270,2260,2260,2260,2260,0
|
|
20230816,124000,109146270,2260,2260,2260,2260,1
|
|
20230816,123900,109144010,2250,2250,2250,2250,0
|
|
20230816,123800,109144010,2250,2250,2250,2250,0
|
|
20230816,123700,109144010,2250,2250,2250,2250,0
|
|
20230816,123600,109144010,2250,2250,2250,2250,0
|
|
20230816,123500,109144010,2250,2250,2250,2250,398
|
|
20230816,123400,108248510,2250,2250,2250,2250,0
|
|
20230816,123300,108248510,2250,2250,2250,2250,516
|
|
20230816,123200,107087510,2250,2250,2250,2250,0
|
|
20230816,123100,107087510,2250,2250,2250,2250,0
|
|
20230816,123000,107087510,2250,2250,2250,2250,0
|
|
20230816,122900,107087510,2250,2250,2250,2250,226
|
|
20230816,122800,106579010,2235,2235,2235,2235,0
|
|
20230816,122700,106579010,2235,2235,2235,2235,0
|
|
20230816,122600,106579010,2235,2235,2235,2235,0
|
|
20230816,122500,106579010,2235,2240,2240,2235,653
|
|
20230816,122400,105119530,2260,2260,2260,2260,0
|
|
20230816,122300,105119530,2260,2260,2260,2260,0
|
|
20230816,122200,105119530,2260,2260,2260,2260,0
|
|
20230816,122100,105119530,2260,2260,2260,2260,0
|
|
20230816,122000,105119530,2260,2260,2260,2260,0
|
|
20230816,121900,105119530,2260,2260,2260,2260,0
|
|
20230816,121800,105119530,2260,2260,2260,2260,0
|
|
20230816,121700,105119530,2260,2260,2260,2260,0
|
|
20230816,121600,105119530,2260,2260,2260,2260,0
|
|
20230816,121500,105119530,2260,2260,2260,2260,0
|
|
20230816,121400,105119530,2260,2260,2260,2260,0
|
|
20230816,121300,105119530,2260,2260,2260,2260,0
|
|
20230816,121200,105119530,2260,2260,2260,2260,0
|
|
20230816,121100,105119530,2260,2260,2260,2260,0
|
|
20230816,121000,105119530,2260,2260,2260,2260,0
|
|
20230816,120900,105119530,2260,2260,2260,2260,0
|
|
20230816,120800,105119530,2260,2260,2260,2260,0
|
|
20230816,120700,105119530,2260,2260,2260,2260,0
|
|
20230816,120600,105119530,2260,2260,2260,2260,0
|
|
20230816,120500,105119530,2260,2260,2260,2260,0
|
|
20230816,120400,105119530,2260,2260,2260,2260,0
|
|
20230816,120300,105119530,2260,2260,2260,2260,0
|
|
20230816,120200,105119530,2260,2260,2260,2260,0
|
|
20230816,120100,105119530,2260,2260,2260,2260,0
|
|
20230816,120000,105119530,2260,2260,2260,2260,0
|
|
20230816,115900,105119530,2260,2260,2260,2260,0
|
|
20230816,115800,105119530,2260,2260,2260,2260,0
|
|
20230816,115700,105119530,2260,2260,2260,2260,1
|
|
20230816,115600,105117270,2240,2240,2240,2240,0
|
|
20230816,115500,105117270,2240,2240,2240,2240,379
|
|
20230816,115400,104268310,2265,2265,2265,2265,0
|
|
20230816,115300,104268310,2265,2255,2265,2255,1024
|
|
20230816,115200,101955010,2255,2255,2255,2255,0
|
|
20230816,115100,101955010,2255,2255,2255,2255,0
|
|
20230816,115000,101955010,2255,2255,2255,2255,0
|
|
20230816,114900,101955010,2255,2255,2255,2255,0
|
|
20230816,114800,101955010,2255,2255,2255,2255,0
|
|
20230816,114700,101955010,2255,2255,2255,2255,0
|
|
20230816,114600,101955010,2255,2235,2255,2235,2404
|
|
20230816,114500,96582050,2260,2260,2260,2260,0
|
|
20230816,114400,96582050,2260,2260,2260,2260,0
|
|
20230816,114300,96582050,2260,2260,2260,2260,0
|
|
20230816,114200,96582050,2260,2260,2260,2260,0
|
|
20230816,114100,96582050,2260,2255,2260,2255,15
|
|
20230816,114000,96548220,2260,2260,2260,2260,388
|
|
20230816,113900,95671340,2260,2260,2260,2260,0
|
|
20230816,113800,95671340,2260,2260,2260,2260,0
|
|
20230816,113700,95671340,2260,2260,2260,2260,0
|
|
20230816,113600,95671340,2260,2260,2260,2260,0
|
|
20230816,113500,95671340,2260,2260,2260,2260,0
|
|
20230816,113400,95671340,2260,2260,2260,2260,0
|
|
20230816,113300,95671340,2260,2260,2260,2260,0
|
|
20230816,113200,95671340,2260,2260,2260,2260,0
|
|
20230816,113100,95671340,2260,2260,2260,2260,0
|
|
20230816,113000,95671340,2260,2260,2260,2260,0
|
|
20230816,112900,95671340,2260,2260,2260,2260,0
|
|
20230816,112800,95671340,2260,2260,2260,2260,0
|
|
20230816,112700,95671340,2260,2260,2260,2260,0
|
|
20230816,112600,95671340,2260,2260,2260,2260,0
|
|
20230816,112500,95671340,2260,2260,2260,2260,0
|
|
20230816,112400,95671340,2260,2260,2260,2260,50
|
|
20230816,112300,95558340,2260,2255,2260,2255,555
|
|
20230816,112200,94306795,2260,2260,2260,2260,0
|
|
20230816,112100,94306795,2260,2260,2260,2260,0
|
|
20230816,112000,94306795,2260,2260,2260,2260,0
|
|
20230816,111900,94306795,2260,2255,2260,2255,4500
|
|
20230816,111800,84138625,2260,2260,2260,2260,0
|
|
20230816,111700,84138625,2260,2260,2260,2260,0
|
|
20230816,111600,84138625,2260,2260,2260,2260,1
|
|
20230816,111500,84136365,2255,2255,2255,2255,1
|
|
20230816,111400,84134110,2260,2260,2260,2260,0
|
|
20230816,111300,84134110,2260,2260,2260,2260,0
|
|
20230816,111200,84134110,2260,2260,2260,2260,0
|
|
20230816,111100,84134110,2260,2240,2260,2240,1141
|
|
20230816,111000,81567420,2240,2240,2240,2240,0
|
|
20230816,110900,81567420,2240,2240,2240,2240,0
|
|
20230816,110800,81567420,2240,2240,2240,2240,0
|
|
20230816,110700,81567420,2240,2240,2240,2240,0
|
|
20230816,110600,81567420,2240,2240,2240,2240,10
|
|
20230816,110500,81545020,2240,2240,2240,2240,0
|
|
20230816,110400,81545020,2240,2240,2240,2240,0
|
|
20230816,110300,81545020,2240,2240,2240,2240,0
|
|
20230816,110200,81545020,2240,2240,2240,2240,0
|
|
20230816,110100,81545020,2240,2240,2240,2240,0
|
|
20230816,110000,81545020,2240,2240,2240,2240,0
|
|
20230816,105900,81545020,2240,2240,2240,2240,1
|
|
20230816,105800,81542780,2240,2240,2240,2240,0
|
|
20230816,105700,81542780,2240,2240,2240,2240,0
|
|
20230816,105600,81542780,2240,2240,2240,2240,0
|
|
20230816,105500,81542780,2240,2240,2240,2240,0
|
|
20230816,105400,81542780,2240,2235,2240,2235,18
|
|
20230816,105300,81502545,2235,2235,2235,2235,0
|
|
20230816,105200,81502545,2235,2235,2235,2235,0
|
|
20230816,105100,81502545,2235,2235,2235,2235,1
|
|
20230816,105000,81500310,2240,2240,2240,2240,0
|
|
20230816,104900,81500310,2240,2235,2240,2235,500
|
|
20230816,104800,80380565,2220,2220,2220,2220,63
|
|
20230816,104700,80240705,2220,2220,2220,2220,1335
|
|
20230816,104600,77277005,2220,2220,2220,2220,0
|
|
20230816,104500,77277005,2220,2220,2220,2220,0
|
|
20230816,104400,77277005,2220,2220,2220,2220,0
|
|
20230816,104300,77277005,2220,2220,2220,2220,0
|
|
20230816,104200,77277005,2220,2220,2220,2220,0
|
|
20230816,104100,77277005,2220,2220,2220,2220,602
|
|
20230816,104000,75940565,2240,2240,2240,2240,0
|
|
20230816,103900,75940565,2240,2240,2240,2240,0
|
|
20230816,103800,75940565,2240,2240,2240,2240,0
|
|
20230816,103700,75940565,2240,2240,2240,2240,0
|
|
20230816,103600,75940565,2240,2240,2240,2240,0
|
|
20230816,103500,75940565,2240,2240,2240,2240,0
|
|
20230816,103400,75940565,2240,2240,2240,2240,0
|
|
20230816,103300,75940565,2240,2240,2240,2240,0
|
|
20230816,103200,75940565,2240,2240,2240,2240,0
|
|
20230816,103100,75940565,2240,2240,2240,2240,0
|
|
20230816,103000,75940565,2240,2240,2240,2240,0
|
|
20230816,102900,75940565,2240,2240,2240,2240,0
|
|
20230816,102800,75940565,2240,2240,2240,2240,0
|
|
20230816,102700,75940565,2240,2240,2240,2240,1
|
|
20230816,102600,75938325,2240,2240,2240,2240,0
|
|
20230816,102500,75938325,2240,2240,2240,2240,0
|
|
20230816,102400,75938325,2240,2240,2240,2240,0
|
|
20230816,102300,75938325,2240,2240,2240,2240,10
|
|
20230816,102200,75915925,2245,2245,2245,2245,0
|
|
20230816,102100,75915925,2245,2240,2245,2240,15
|
|
20230816,102000,75882320,2245,2235,2250,2235,384
|
|
20230816,101900,75022090,2240,2240,2240,2240,0
|
|
20230816,101800,75022090,2240,2230,2240,2230,156
|
|
20230816,101700,74674185,2260,2260,2260,2260,0
|
|
20230816,101600,74674185,2260,2250,2260,2250,210
|
|
20230816,101500,74200990,2255,2215,2255,2210,3950
|
|
20230816,101400,65444740,2230,2230,2230,2230,0
|
|
20230816,101300,65444740,2230,2230,2230,2230,0
|
|
20230816,101200,65444740,2230,2230,2230,2230,45
|
|
20230816,101100,65344390,2230,2230,2230,2230,0
|
|
20230816,101000,65344390,2230,2230,2230,2230,0
|
|
20230816,100900,65344390,2230,2230,2230,2230,0
|
|
20230816,100800,65344390,2230,2230,2230,2230,0
|
|
20230816,100700,65344390,2230,2230,2230,2230,0
|
|
20230816,100600,65344390,2230,2230,2230,2230,120
|
|
20230816,100500,65076790,2230,2230,2230,2230,0
|
|
20230816,100400,65076790,2230,2210,2230,2210,9000
|
|
20230816,100300,45024990,2200,2200,2200,2200,0
|
|
20230816,100200,45024990,2200,2200,2200,2200,0
|
|
20230816,100100,45024990,2200,2200,2200,2200,0
|
|
20230816,100000,45024990,2200,2200,2200,2200,100
|
|
20230816,095900,44804990,2200,2200,2200,2200,51
|
|
20230816,095800,44692790,2205,2205,2205,2205,0
|
|
20230816,095700,44692790,2205,2205,2205,2205,0
|
|
20230816,095600,44692790,2205,2205,2205,2205,0
|
|
20230816,095500,44692790,2205,2205,2205,2205,0
|
|
20230816,095400,44692790,2205,2205,2205,2205,0
|
|
20230816,095300,44692790,2205,2205,2205,2205,94
|
|
20230816,095200,44485520,2210,2210,2210,2210,0
|
|
20230816,095100,44485520,2210,2210,2210,2210,1208
|
|
20230816,095000,41815840,2230,2230,2230,2230,0
|
|
20230816,094900,41815840,2230,2230,2230,2230,0
|
|
20230816,094800,41815840,2230,2210,2230,2210,493
|
|
20230816,094700,40726290,2210,2210,2210,2210,100
|
|
20230816,094600,40505290,2210,2200,2210,2200,2
|
|
20230816,094500,40500880,2200,2200,2200,2200,371
|
|
20230816,094400,39684680,2195,2195,2195,2195,5
|
|
20230816,094300,39673705,2195,2195,2195,2195,0
|
|
20230816,094200,39673705,2195,2200,2200,2195,228
|
|
20230816,094100,39172125,2210,2210,2210,2210,100
|
|
20230816,094000,38951125,2210,2210,2210,2210,1
|
|
20230816,093900,38948915,2200,2200,2200,2200,0
|
|
20230816,093800,38948915,2200,2200,2200,2200,50
|
|
20230816,093700,38838915,2210,2210,2210,2210,0
|
|
20230816,093600,38838915,2210,2210,2210,2210,2
|
|
20230816,093500,38834495,2210,2210,2210,2210,3
|
|
20230816,093400,38827865,2215,2215,2215,2215,0
|
|
20230816,093300,38827865,2215,2215,2215,2215,0
|
|
20230816,093200,38827865,2215,2215,2215,2200,2249
|
|
20230816,093100,33876520,2210,2210,2210,2210,37
|
|
20230816,093000,33794750,2210,2210,2210,2210,200
|
|
20230816,092900,33352750,2205,2205,2205,2205,0
|
|
20230816,092800,33352750,2205,2210,2210,2205,236
|
|
20230816,092700,32832220,2210,2210,2210,2205,46
|
|
20230816,092600,32730715,2210,2210,2210,2200,939
|
|
20230816,092500,30662235,2210,2210,2210,2210,19
|
|
20230816,092400,30620245,2215,2215,2215,2215,1
|
|
20230816,092300,30618030,2220,2220,2220,2220,0
|
|
20230816,092200,30618030,2220,2220,2220,2220,450
|
|
20230816,092100,29619030,2220,2220,2220,2220,900
|
|
20230816,092000,27621030,2220,2220,2220,2220,0
|
|
20230816,091900,27621030,2220,2220,2220,2220,0
|
|
20230816,091800,27621030,2220,2220,2220,2220,0
|
|
20230816,091700,27621030,2220,2220,2220,2220,15
|
|
20230816,091600,27587730,2220,2220,2220,2220,0
|
|
20230816,091500,27587730,2220,2220,2220,2220,14
|
|
20230816,091400,27556650,2220,2220,2220,2190,2587
|
|
20230816,091300,21843450,2225,2235,2235,2225,1374
|
|
20230816,091200,18784250,2240,2240,2240,2240,0
|
|
20230816,091100,18784250,2240,2230,2240,2230,501
|
|
20230816,091000,17667010,2230,2230,2230,2230,30
|
|
20230816,090900,17600110,2230,2235,2235,2230,274
|
|
20230816,090800,16988975,2230,2250,2250,2230,5434
|
|
20230816,090700,4831910,2270,2270,2270,2270,1
|
|
20230816,090600,4829640,2255,2255,2255,2255,32
|
|
20230816,090500,4757480,2270,2270,2270,2270,0
|
|
20230816,090400,4757480,2270,2270,2270,2270,0
|
|
20230816,090300,4757480,2270,2270,2270,2270,0
|
|
20230816,090200,4757480,2270,2270,2270,2255,139
|
|
20230816,090100,4444005,2255,2255,2255,2255,199
|
|
20230816,090000,3995260,2250,2290,2290,2250,1760
|