616 lines
29 KiB
CSV
616 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,191300,187441595,2290,2290,2290,2290,232
|
|
20230905,191200,187441595,2290,2290,2290,2290,0
|
|
20230905,191100,187441595,2290,2290,2290,2290,0
|
|
20230905,191000,187441595,2290,2290,2290,2290,0
|
|
20230905,190900,187441595,2290,2290,2290,2290,0
|
|
20230905,190800,187441595,2290,2290,2290,2290,0
|
|
20230905,190700,187441595,2290,2290,2290,2290,0
|
|
20230905,190600,187441595,2290,2290,2290,2290,0
|
|
20230905,190500,187441595,2290,2290,2290,2290,0
|
|
20230905,190400,187441595,2290,2290,2290,2290,0
|
|
20230905,190300,187441595,2290,2290,2290,2290,0
|
|
20230905,190200,187441595,2290,2290,2290,2290,0
|
|
20230905,190100,187441595,2290,2290,2290,2290,0
|
|
20230905,190000,187441595,2290,2290,2290,2290,0
|
|
20230905,185900,187441595,2290,2290,2290,2290,0
|
|
20230905,185800,187441595,2290,2290,2290,2290,0
|
|
20230905,185700,187441595,2290,2290,2290,2290,0
|
|
20230905,185600,187441595,2290,2290,2290,2290,0
|
|
20230905,185500,187441595,2290,2290,2290,2290,0
|
|
20230905,185400,187441595,2290,2290,2290,2290,0
|
|
20230905,185300,187441595,2290,2290,2290,2290,0
|
|
20230905,185200,187441595,2290,2290,2290,2290,0
|
|
20230905,185100,187441595,2290,2290,2290,2290,0
|
|
20230905,185000,187441595,2290,2290,2290,2290,0
|
|
20230905,184900,187441595,2290,2290,2290,2290,0
|
|
20230905,184800,187441595,2290,2290,2290,2290,0
|
|
20230905,184700,187441595,2290,2290,2290,2290,0
|
|
20230905,184600,187441595,2290,2290,2290,2290,0
|
|
20230905,184500,187441595,2290,2290,2290,2290,0
|
|
20230905,184400,187441595,2290,2290,2290,2290,0
|
|
20230905,184300,187441595,2290,2290,2290,2290,232
|
|
20230905,184200,187441595,2290,2290,2290,2290,0
|
|
20230905,184100,187441595,2290,2290,2290,2290,0
|
|
20230905,184000,187441595,2290,2290,2290,2290,0
|
|
20230905,183900,187441595,2290,2290,2290,2290,0
|
|
20230905,183800,187441595,2290,2290,2290,2290,0
|
|
20230905,183700,187441595,2290,2290,2290,2290,0
|
|
20230905,183600,187441595,2290,2290,2290,2290,0
|
|
20230905,183500,187441595,2290,2290,2290,2290,0
|
|
20230905,183400,187441595,2290,2290,2290,2290,0
|
|
20230905,183300,187441595,2290,2290,2290,2290,0
|
|
20230905,183200,187441595,2290,2290,2290,2290,0
|
|
20230905,183100,187441595,2290,2290,2290,2290,0
|
|
20230905,183000,187441595,2290,2290,2290,2290,0
|
|
20230905,182900,187441595,2290,2290,2290,2290,0
|
|
20230905,182800,187441595,2290,2290,2290,2290,0
|
|
20230905,182700,187441595,2290,2290,2290,2290,0
|
|
20230905,182600,187441595,2290,2290,2290,2290,0
|
|
20230905,182500,187441595,2290,2290,2290,2290,0
|
|
20230905,182400,187441595,2290,2290,2290,2290,0
|
|
20230905,182300,187441595,2290,2290,2290,2290,0
|
|
20230905,182200,187441595,2290,2290,2290,2290,0
|
|
20230905,182100,187441595,2290,2290,2290,2290,0
|
|
20230905,182000,187441595,2290,2290,2290,2290,0
|
|
20230905,181900,187441595,2290,2290,2290,2290,0
|
|
20230905,181800,187441595,2290,2290,2290,2290,0
|
|
20230905,181700,187441595,2290,2290,2290,2290,0
|
|
20230905,181600,187441595,2290,2290,2290,2290,0
|
|
20230905,181500,187441595,2290,2290,2290,2290,0
|
|
20230905,181400,187441595,2290,2290,2290,2290,0
|
|
20230905,181300,187441595,2290,2290,2290,2290,232
|
|
20230905,181200,187441595,2290,2290,2290,2290,0
|
|
20230905,181100,187441595,2290,2290,2290,2290,0
|
|
20230905,181000,187441595,2290,2290,2290,2290,0
|
|
20230905,180900,187441595,2290,2290,2290,2290,0
|
|
20230905,180800,187441595,2290,2290,2290,2290,0
|
|
20230905,180700,187441595,2290,2290,2290,2290,0
|
|
20230905,180600,187441595,2290,2290,2290,2290,0
|
|
20230905,180500,187441595,2290,2290,2290,2290,0
|
|
20230905,180400,187441595,2290,2290,2290,2290,0
|
|
20230905,180300,187441595,2290,2290,2290,2290,0
|
|
20230905,180200,187441595,2290,2290,2290,2290,0
|
|
20230905,180100,187441595,2290,2290,2290,2290,0
|
|
20230905,180000,187441595,2290,2290,2290,2290,0
|
|
20230905,175900,187441595,2290,2290,2290,2290,0
|
|
20230905,175800,187441595,2290,2290,2290,2290,0
|
|
20230905,175700,187441595,2290,2290,2290,2290,0
|
|
20230905,175600,187441595,2290,2290,2290,2290,0
|
|
20230905,175500,187441595,2290,2290,2290,2290,0
|
|
20230905,175400,187441595,2290,2290,2290,2290,0
|
|
20230905,175300,187441595,2290,2290,2290,2290,0
|
|
20230905,175200,187441595,2290,2290,2290,2290,0
|
|
20230905,175100,187441595,2290,2290,2290,2290,0
|
|
20230905,175000,187441595,2290,2290,2290,2290,0
|
|
20230905,174900,187441595,2290,2290,2290,2290,0
|
|
20230905,174800,187441595,2290,2290,2290,2290,0
|
|
20230905,174700,187441595,2290,2290,2290,2290,0
|
|
20230905,174600,187441595,2290,2290,2290,2290,0
|
|
20230905,174500,187441595,2290,2290,2290,2290,0
|
|
20230905,174400,187441595,2290,2290,2290,2290,0
|
|
20230905,174300,187441595,2290,2290,2290,2290,232
|
|
20230905,174200,187441595,2290,2290,2290,2290,0
|
|
20230905,174100,187441595,2290,2290,2290,2290,0
|
|
20230905,174000,187441595,2290,2290,2290,2290,0
|
|
20230905,173900,187441595,2290,2290,2290,2290,0
|
|
20230905,173800,187441595,2290,2290,2290,2290,0
|
|
20230905,173700,187441595,2290,2290,2290,2290,0
|
|
20230905,173600,187441595,2290,2290,2290,2290,0
|
|
20230905,173500,187441595,2290,2290,2290,2290,0
|
|
20230905,173400,187441595,2290,2290,2290,2290,0
|
|
20230905,173300,187441595,2290,2290,2290,2290,0
|
|
20230905,173200,187441595,2290,2290,2290,2290,0
|
|
20230905,173100,187441595,2290,2290,2290,2290,0
|
|
20230905,173000,187441595,2290,2290,2290,2290,0
|
|
20230905,172900,187441595,2290,2290,2290,2290,0
|
|
20230905,172800,187441595,2290,2290,2290,2290,0
|
|
20230905,172700,187441595,2290,2290,2290,2290,0
|
|
20230905,172600,187441595,2290,2290,2290,2290,0
|
|
20230905,172500,187441595,2290,2290,2290,2290,0
|
|
20230905,172400,187441595,2290,2290,2290,2290,0
|
|
20230905,172300,187441595,2290,2290,2290,2290,0
|
|
20230905,172200,187441595,2290,2290,2290,2290,0
|
|
20230905,172100,187441595,2290,2290,2290,2290,0
|
|
20230905,172000,187441595,2290,2290,2290,2290,0
|
|
20230905,171900,187441595,2290,2290,2290,2290,0
|
|
20230905,171800,187441595,2290,2290,2290,2290,0
|
|
20230905,171700,187441595,2290,2290,2290,2290,0
|
|
20230905,171600,187441595,2290,2290,2290,2290,0
|
|
20230905,171500,187441595,2290,2290,2290,2290,0
|
|
20230905,171400,187441595,2290,2290,2290,2290,0
|
|
20230905,171300,187441595,2290,2290,2290,2290,232
|
|
20230905,171200,187441595,2290,2290,2290,2290,0
|
|
20230905,171100,187441595,2290,2290,2290,2290,0
|
|
20230905,171000,187441595,2290,2290,2290,2290,0
|
|
20230905,170900,187441595,2290,2290,2290,2290,0
|
|
20230905,170800,187441595,2290,2290,2290,2290,0
|
|
20230905,170700,187441595,2290,2290,2290,2290,0
|
|
20230905,170600,187441595,2290,2290,2290,2290,0
|
|
20230905,170500,187441595,2290,2290,2290,2290,0
|
|
20230905,170400,187441595,2290,2290,2290,2290,0
|
|
20230905,170300,187441595,2290,2290,2290,2290,0
|
|
20230905,170200,187441595,2290,2290,2290,2290,0
|
|
20230905,170100,187441595,2290,2290,2290,2290,0
|
|
20230905,170000,187441595,2290,2290,2290,2290,0
|
|
20230905,165900,187441595,2290,2290,2290,2290,0
|
|
20230905,165800,187441595,2290,2290,2290,2290,0
|
|
20230905,165700,187441595,2290,2290,2290,2290,0
|
|
20230905,165600,187441595,2290,2290,2290,2290,0
|
|
20230905,165500,187441595,2290,2290,2290,2290,0
|
|
20230905,165400,187441595,2290,2290,2290,2290,0
|
|
20230905,165300,187441595,2290,2290,2290,2290,0
|
|
20230905,165200,187441595,2290,2290,2290,2290,0
|
|
20230905,165100,187441595,2290,2290,2290,2290,0
|
|
20230905,165000,187441595,2290,2290,2290,2290,0
|
|
20230905,164900,187441595,2290,2290,2290,2290,0
|
|
20230905,164800,187441595,2290,2290,2290,2290,0
|
|
20230905,164700,187441595,2290,2290,2290,2290,0
|
|
20230905,164600,187441595,2290,2290,2290,2290,0
|
|
20230905,164500,187441595,2290,2290,2290,2290,0
|
|
20230905,164400,187441595,2290,2290,2290,2290,0
|
|
20230905,164300,187441595,2290,2290,2290,2290,232
|
|
20230905,164200,187441595,2290,2290,2290,2290,0
|
|
20230905,164100,187441595,2290,2290,2290,2290,0
|
|
20230905,164000,187441595,2290,2290,2290,2290,0
|
|
20230905,163900,187441595,2290,2290,2290,2290,0
|
|
20230905,163800,187441595,2290,2290,2290,2290,0
|
|
20230905,163700,187441595,2290,2290,2290,2290,0
|
|
20230905,163600,187441595,2290,2290,2290,2290,0
|
|
20230905,163500,187441595,2290,2290,2290,2290,0
|
|
20230905,163400,187441595,2290,2290,2290,2290,0
|
|
20230905,163300,187441595,2290,2290,2290,2290,0
|
|
20230905,163200,187441595,2290,2290,2290,2290,0
|
|
20230905,163100,187441595,2290,2290,2290,2290,0
|
|
20230905,163000,187441595,2290,2290,2290,2290,0
|
|
20230905,162900,187441595,2290,2290,2290,2290,0
|
|
20230905,162800,187441595,2290,2290,2290,2290,0
|
|
20230905,162700,187441595,2290,2290,2290,2290,0
|
|
20230905,162600,187441595,2290,2290,2290,2290,0
|
|
20230905,162500,187441595,2290,2290,2290,2290,0
|
|
20230905,162400,187441595,2290,2290,2290,2290,0
|
|
20230905,162300,187441595,2290,2290,2290,2290,0
|
|
20230905,162200,187441595,2290,2290,2290,2290,0
|
|
20230905,162100,187441595,2290,2290,2290,2290,0
|
|
20230905,162000,187441595,2290,2290,2290,2290,0
|
|
20230905,161900,187441595,2290,2290,2290,2290,0
|
|
20230905,161800,187441595,2290,2290,2290,2290,0
|
|
20230905,161700,187441595,2290,2290,2290,2290,0
|
|
20230905,161600,187441595,2290,2290,2290,2290,0
|
|
20230905,161500,187441595,2290,2290,2290,2290,0
|
|
20230905,161400,187441595,2290,2290,2290,2290,0
|
|
20230905,161300,187441595,2290,2290,2290,2290,232
|
|
20230905,161200,187441595,2290,2290,2290,2290,0
|
|
20230905,161100,187441595,2290,2290,2290,2290,0
|
|
20230905,161000,187441595,2290,2290,2290,2290,0
|
|
20230905,160900,187441595,2290,2290,2290,2290,0
|
|
20230905,160800,187441595,2290,2290,2290,2290,0
|
|
20230905,160700,187441595,2290,2290,2290,2290,0
|
|
20230905,160600,187441595,2290,2290,2290,2290,0
|
|
20230905,160500,187441595,2290,2290,2290,2290,0
|
|
20230905,160400,187441595,2290,2290,2290,2290,0
|
|
20230905,160300,187441595,2290,2290,2290,2290,0
|
|
20230905,160200,187441595,2290,2290,2290,2290,0
|
|
20230905,160100,187441595,2290,2290,2290,2290,0
|
|
20230905,160000,187441595,2290,2290,2290,2290,0
|
|
20230905,155900,187441595,2290,2290,2290,2290,0
|
|
20230905,155800,187441595,2290,2290,2290,2290,0
|
|
20230905,155700,187441595,2290,2290,2290,2290,0
|
|
20230905,155600,187441595,2290,2290,2290,2290,0
|
|
20230905,155500,187441595,2290,2290,2290,2290,0
|
|
20230905,155400,187441595,2290,2290,2290,2290,0
|
|
20230905,155300,187441595,2290,2290,2290,2290,0
|
|
20230905,155200,187441595,2290,2290,2290,2290,0
|
|
20230905,155100,187441595,2290,2290,2290,2290,0
|
|
20230905,155000,187441595,2290,2290,2290,2290,0
|
|
20230905,154900,187441595,2290,2290,2290,2290,0
|
|
20230905,154800,187441595,2290,2290,2290,2290,0
|
|
20230905,154700,187441595,2290,2290,2290,2290,0
|
|
20230905,154600,187441595,2290,2290,2290,2290,0
|
|
20230905,154500,187441595,2290,2290,2290,2290,0
|
|
20230905,154400,187441595,2290,2290,2290,2290,0
|
|
20230905,154300,187441595,2290,2290,2290,2290,232
|
|
20230905,154200,187441595,2290,2290,2290,2290,0
|
|
20230905,154100,187441595,2290,2290,2290,2290,0
|
|
20230905,154000,187441595,2290,2290,2290,2290,0
|
|
20230905,153900,187441595,2290,2290,2290,2290,0
|
|
20230905,153800,187441595,2290,2290,2290,2290,0
|
|
20230905,153700,187441595,2290,2290,2290,2290,0
|
|
20230905,153600,187441595,2290,2290,2290,2290,0
|
|
20230905,153500,187441595,2290,2290,2290,2290,0
|
|
20230905,153400,187441595,2290,2290,2290,2290,0
|
|
20230905,153300,187441595,2290,2290,2290,2290,0
|
|
20230905,153200,187441595,2290,2290,2290,2290,0
|
|
20230905,153100,187441595,2290,2290,2290,2290,0
|
|
20230905,153000,187441595,2290,2290,2290,2290,232
|
|
20230905,152900,186910315,2290,2290,2290,2290,0
|
|
20230905,152800,186910315,2290,2290,2290,2290,0
|
|
20230905,152700,186910315,2290,2290,2290,2290,0
|
|
20230905,152600,186910315,2290,2290,2290,2290,0
|
|
20230905,152500,186910315,2290,2290,2290,2290,0
|
|
20230905,152400,186910315,2290,2290,2290,2290,0
|
|
20230905,152300,186910315,2290,2290,2290,2290,0
|
|
20230905,152200,186910315,2290,2290,2290,2290,0
|
|
20230905,152100,186910315,2290,2290,2290,2290,0
|
|
20230905,152000,186910315,2290,2290,2290,2290,0
|
|
20230905,151900,186910315,2290,2285,2290,2285,964
|
|
20230905,151800,184707540,2285,2280,2285,2280,1050
|
|
20230905,151700,182313535,2275,2275,2275,2275,5
|
|
20230905,151600,182302160,2280,2280,2280,2280,0
|
|
20230905,151500,182302160,2280,2280,2280,2280,0
|
|
20230905,151400,182302160,2280,2280,2280,2280,0
|
|
20230905,151300,182302160,2280,2280,2280,2280,0
|
|
20230905,151200,182302160,2280,2280,2280,2280,0
|
|
20230905,151100,182302160,2280,2280,2280,2280,0
|
|
20230905,151000,182302160,2280,2280,2280,2280,5
|
|
20230905,150900,182290760,2265,2270,2270,2265,400
|
|
20230905,150800,181384720,2285,2285,2285,2285,0
|
|
20230905,150700,181384720,2285,2285,2285,2285,0
|
|
20230905,150600,181384720,2285,2285,2285,2285,1
|
|
20230905,150500,181382435,2265,2265,2265,2265,0
|
|
20230905,150400,181382435,2265,2265,2265,2265,0
|
|
20230905,150300,181382435,2265,2265,2265,2265,9
|
|
20230905,150200,181362050,2285,2285,2285,2285,0
|
|
20230905,150100,181362050,2285,2280,2285,2280,1050
|
|
20230905,150000,178968000,2275,2275,2275,2275,0
|
|
20230905,145900,178968000,2275,2275,2275,2275,0
|
|
20230905,145800,178968000,2275,2275,2275,2275,2
|
|
20230905,145700,178963450,2260,2260,2260,2260,0
|
|
20230905,145600,178963450,2260,2260,2260,2260,0
|
|
20230905,145500,178963450,2260,2260,2260,2260,0
|
|
20230905,145400,178963450,2260,2260,2260,2260,0
|
|
20230905,145300,178963450,2260,2260,2260,2260,0
|
|
20230905,145200,178963450,2260,2260,2260,2260,0
|
|
20230905,145100,178963450,2260,2260,2260,2260,0
|
|
20230905,145000,178963450,2260,2260,2260,2260,0
|
|
20230905,144900,178963450,2260,2260,2260,2260,0
|
|
20230905,144800,178963450,2260,2260,2260,2260,0
|
|
20230905,144700,178963450,2260,2260,2260,2260,0
|
|
20230905,144600,178963450,2260,2260,2260,2260,4
|
|
20230905,144500,178954410,2280,2280,2280,2280,0
|
|
20230905,144400,178954410,2280,2280,2280,2280,0
|
|
20230905,144300,178954410,2280,2280,2280,2280,0
|
|
20230905,144200,178954410,2280,2280,2280,2280,0
|
|
20230905,144100,178954410,2280,2280,2280,2280,0
|
|
20230905,144000,178954410,2280,2280,2280,2280,0
|
|
20230905,143900,178954410,2280,2280,2280,2280,0
|
|
20230905,143800,178954410,2280,2280,2280,2280,0
|
|
20230905,143700,178954410,2280,2280,2280,2280,0
|
|
20230905,143600,178954410,2280,2280,2280,2280,0
|
|
20230905,143500,178954410,2280,2280,2280,2280,0
|
|
20230905,143400,178954410,2280,2280,2280,2280,0
|
|
20230905,143300,178954410,2280,2280,2280,2280,0
|
|
20230905,143200,178954410,2280,2280,2280,2280,0
|
|
20230905,143100,178954410,2280,2280,2280,2280,0
|
|
20230905,143000,178954410,2280,2275,2280,2275,195
|
|
20230905,142900,178510060,2270,2270,2270,2270,0
|
|
20230905,142800,178510060,2270,2270,2270,2270,0
|
|
20230905,142700,178510060,2270,2270,2270,2270,0
|
|
20230905,142600,178510060,2270,2270,2270,2270,0
|
|
20230905,142500,178510060,2270,2270,2270,2270,219
|
|
20230905,142400,178012930,2270,2270,2270,2270,0
|
|
20230905,142300,178012930,2270,2270,2270,2270,0
|
|
20230905,142200,178012930,2270,2270,2270,2270,0
|
|
20230905,142100,178012930,2270,2270,2270,2270,0
|
|
20230905,142000,178012930,2270,2270,2270,2270,0
|
|
20230905,141900,178012930,2270,2270,2270,2270,0
|
|
20230905,141800,178012930,2270,2270,2270,2270,0
|
|
20230905,141700,178012930,2270,2270,2270,2270,0
|
|
20230905,141600,178012930,2270,2270,2270,2270,0
|
|
20230905,141500,178012930,2270,2270,2270,2270,1
|
|
20230905,141400,178010660,2255,2255,2255,2255,0
|
|
20230905,141300,178010660,2255,2255,2255,2255,0
|
|
20230905,141200,178010660,2255,2255,2255,2255,0
|
|
20230905,141100,178010660,2255,2255,2255,2255,0
|
|
20230905,141000,178010660,2255,2255,2255,2255,0
|
|
20230905,140900,178010660,2255,2255,2255,2255,0
|
|
20230905,140800,178010660,2255,2255,2255,2255,0
|
|
20230905,140700,178010660,2255,2255,2255,2255,1
|
|
20230905,140600,178008405,2275,2275,2275,2275,0
|
|
20230905,140500,178008405,2275,2275,2275,2275,0
|
|
20230905,140400,178008405,2275,2275,2275,2275,0
|
|
20230905,140300,178008405,2275,2275,2275,2275,0
|
|
20230905,140200,178008405,2275,2275,2275,2275,0
|
|
20230905,140100,178008405,2275,2275,2275,2275,0
|
|
20230905,140000,178008405,2275,2275,2275,2275,0
|
|
20230905,135900,178008405,2275,2275,2275,2275,0
|
|
20230905,135800,178008405,2275,2275,2275,2275,0
|
|
20230905,135700,178008405,2275,2275,2275,2275,0
|
|
20230905,135600,178008405,2275,2275,2275,2275,0
|
|
20230905,135500,178008405,2275,2275,2275,2275,0
|
|
20230905,135400,178008405,2275,2255,2275,2255,3
|
|
20230905,135300,178001600,2275,2275,2275,2275,0
|
|
20230905,135200,178001600,2275,2275,2275,2275,0
|
|
20230905,135100,178001600,2275,2275,2275,2275,0
|
|
20230905,135000,178001600,2275,2275,2275,2275,87
|
|
20230905,134900,177803675,2275,2275,2275,2275,1
|
|
20230905,134800,177801400,2255,2255,2255,2255,0
|
|
20230905,134700,177801400,2255,2255,2255,2255,0
|
|
20230905,134600,177801400,2255,2255,2255,2255,0
|
|
20230905,134500,177801400,2255,2255,2255,2255,0
|
|
20230905,134400,177801400,2255,2275,2275,2255,2
|
|
20230905,134300,177796870,2280,2280,2280,2255,106
|
|
20230905,134200,177557690,2280,2280,2280,2280,0
|
|
20230905,134100,177557690,2280,2280,2280,2280,0
|
|
20230905,134000,177557690,2280,2280,2280,2280,0
|
|
20230905,133900,177557690,2280,2280,2280,2280,0
|
|
20230905,133800,177557690,2280,2280,2280,2280,0
|
|
20230905,133700,177557690,2280,2280,2280,2280,0
|
|
20230905,133600,177557690,2280,2280,2280,2280,0
|
|
20230905,133500,177557690,2280,2275,2280,2275,75
|
|
20230905,133400,177387060,2280,2280,2280,2280,0
|
|
20230905,133300,177387060,2280,2280,2280,2280,0
|
|
20230905,133200,177387060,2280,2280,2280,2280,0
|
|
20230905,133100,177387060,2280,2280,2280,2280,0
|
|
20230905,133000,177387060,2280,2280,2280,2280,0
|
|
20230905,132900,177387060,2280,2280,2280,2280,0
|
|
20230905,132800,177387060,2280,2280,2280,2280,0
|
|
20230905,132700,177387060,2280,2280,2280,2280,0
|
|
20230905,132600,177387060,2280,2280,2280,2280,0
|
|
20230905,132500,177387060,2280,2280,2280,2280,0
|
|
20230905,132400,177387060,2280,2270,2280,2270,960
|
|
20230905,132300,175204215,2270,2265,2270,2265,3100
|
|
20230905,132200,168174575,2265,2260,2265,2260,2300
|
|
20230905,132100,162976525,2260,2260,2260,2260,0
|
|
20230905,132000,162976525,2260,2260,2260,2260,0
|
|
20230905,131900,162976525,2260,2260,2260,2260,0
|
|
20230905,131800,162976525,2260,2260,2260,2260,0
|
|
20230905,131700,162976525,2260,2260,2260,2260,0
|
|
20230905,131600,162976525,2260,2245,2260,2245,1261
|
|
20230905,131500,160137815,2245,2245,2245,2245,0
|
|
20230905,131400,160137815,2245,2245,2245,2245,0
|
|
20230905,131300,160137815,2245,2245,2245,2245,0
|
|
20230905,131200,160137815,2245,2245,2245,2245,0
|
|
20230905,131100,160137815,2245,2245,2245,2245,0
|
|
20230905,131000,160137815,2245,2245,2245,2245,1
|
|
20230905,130900,160135570,2225,2225,2225,2225,0
|
|
20230905,130800,160135570,2225,2225,2225,2225,1000
|
|
20230905,130700,157910570,2250,2250,2250,2250,0
|
|
20230905,130600,157910570,2250,2250,2250,2250,0
|
|
20230905,130500,157910570,2250,2250,2250,2250,0
|
|
20230905,130400,157910570,2250,2250,2250,2250,0
|
|
20230905,130300,157910570,2250,2250,2250,2250,0
|
|
20230905,130200,157910570,2250,2245,2250,2245,110
|
|
20230905,130100,157663600,2245,2240,2245,2240,1010
|
|
20230905,130000,155401180,2240,2240,2240,2240,0
|
|
20230905,125900,155401180,2240,2240,2240,2240,0
|
|
20230905,125800,155401180,2240,2240,2240,2240,0
|
|
20230905,125700,155401180,2240,2240,2240,2240,0
|
|
20230905,125600,155401180,2240,2240,2240,2240,0
|
|
20230905,125500,155401180,2240,2240,2240,2240,0
|
|
20230905,125400,155401180,2240,2240,2240,2240,0
|
|
20230905,125300,155401180,2240,2240,2240,2240,0
|
|
20230905,125200,155401180,2240,2240,2240,2240,0
|
|
20230905,125100,155401180,2240,2240,2240,2240,0
|
|
20230905,125000,155401180,2240,2240,2240,2240,0
|
|
20230905,124900,155401180,2240,2230,2240,2230,1500
|
|
20230905,124800,152055500,2230,2230,2230,2230,0
|
|
20230905,124700,152055500,2230,2230,2230,2230,0
|
|
20230905,124600,152055500,2230,2230,2230,2230,269
|
|
20230905,124500,151455630,2230,2230,2230,2230,10
|
|
20230905,124400,151433330,2215,2215,2215,2215,0
|
|
20230905,124300,151433330,2215,2215,2215,2215,0
|
|
20230905,124200,151433330,2215,2215,2215,2215,0
|
|
20230905,124100,151433330,2215,2230,2230,2215,190
|
|
20230905,124000,151011340,2230,2230,2230,2230,0
|
|
20230905,123900,151011340,2230,2230,2230,2230,0
|
|
20230905,123800,151011340,2230,2230,2230,2230,0
|
|
20230905,123700,151011340,2230,2230,2230,2230,0
|
|
20230905,123600,151011340,2230,2230,2230,2230,0
|
|
20230905,123500,151011340,2230,2230,2230,2230,0
|
|
20230905,123400,151011340,2230,2230,2230,2230,0
|
|
20230905,123300,151011340,2230,2230,2230,2230,0
|
|
20230905,123200,151011340,2230,2230,2230,2230,1
|
|
20230905,123100,151009110,2215,2215,2215,2215,0
|
|
20230905,123000,151009110,2215,2215,2215,2215,0
|
|
20230905,122900,151009110,2215,2215,2215,2215,0
|
|
20230905,122800,151009110,2215,2220,2220,2215,145
|
|
20230905,122700,150687790,2220,2225,2225,2220,790
|
|
20230905,122600,148932665,2230,2230,2230,2230,1
|
|
20230905,122500,148930435,2220,2220,2220,2220,0
|
|
20230905,122400,148930435,2220,2225,2225,2220,3000
|
|
20230905,122300,142261175,2230,2250,2250,2230,1511
|
|
20230905,122200,138890900,2230,2240,2240,2230,3000
|
|
20230905,122100,132190470,2240,2250,2250,2240,3200
|
|
20230905,122000,125017455,2275,2275,2275,2275,0
|
|
20230905,121900,125017455,2275,2275,2275,2275,0
|
|
20230905,121800,125017455,2275,2275,2275,2275,0
|
|
20230905,121700,125017455,2275,2275,2275,2275,0
|
|
20230905,121600,125017455,2275,2275,2275,2275,0
|
|
20230905,121500,125017455,2275,2250,2275,2245,165
|
|
20230905,121400,124646430,2275,2275,2275,2275,0
|
|
20230905,121300,124646430,2275,2275,2275,2275,0
|
|
20230905,121200,124646430,2275,2275,2275,2275,0
|
|
20230905,121100,124646430,2275,2255,2275,2250,3126
|
|
20230905,121000,117606905,2270,2270,2270,2270,0
|
|
20230905,120900,117606905,2270,2270,2270,2270,1
|
|
20230905,120800,117604635,2245,2245,2245,2245,0
|
|
20230905,120700,117604635,2245,2245,2245,2245,0
|
|
20230905,120600,117604635,2245,2245,2245,2245,0
|
|
20230905,120500,117604635,2245,2245,2245,2245,0
|
|
20230905,120400,117604635,2245,2245,2245,2245,0
|
|
20230905,120300,117604635,2245,2270,2270,2245,6
|
|
20230905,120200,117591115,2270,2250,2270,2245,149
|
|
20230905,120100,117256440,2275,2275,2275,2275,0
|
|
20230905,120000,117256440,2275,2275,2275,2275,0
|
|
20230905,115900,117256440,2275,2275,2275,2275,0
|
|
20230905,115800,117256440,2275,2275,2275,2275,0
|
|
20230905,115700,117256440,2275,2275,2275,2275,0
|
|
20230905,115600,117256440,2275,2275,2275,2275,0
|
|
20230905,115500,117256440,2275,2275,2275,2275,0
|
|
20230905,115400,117256440,2275,2275,2275,2275,0
|
|
20230905,115300,117256440,2275,2275,2275,2275,0
|
|
20230905,115200,117256440,2275,2275,2275,2275,0
|
|
20230905,115100,117256440,2275,2275,2275,2275,0
|
|
20230905,115000,117256440,2275,2250,2275,2250,15000
|
|
20230905,114900,83138805,2235,2235,2235,2235,146
|
|
20230905,114800,82812495,2235,2235,2235,2235,0
|
|
20230905,114700,82812495,2235,2235,2235,2235,0
|
|
20230905,114600,82812495,2235,2235,2235,2235,0
|
|
20230905,114500,82812495,2235,2235,2235,2235,0
|
|
20230905,114400,82812495,2235,2235,2235,2235,0
|
|
20230905,114300,82812495,2235,2235,2235,2235,0
|
|
20230905,114200,82812495,2235,2235,2235,2235,0
|
|
20230905,114100,82812495,2235,2235,2235,2235,0
|
|
20230905,114000,82812495,2235,2235,2235,2235,0
|
|
20230905,113900,82812495,2235,2235,2235,2235,0
|
|
20230905,113800,82812495,2235,2235,2235,2235,0
|
|
20230905,113700,82812495,2235,2235,2235,2235,0
|
|
20230905,113600,82812495,2235,2240,2240,2235,146
|
|
20230905,113500,82485905,2270,2270,2270,2270,0
|
|
20230905,113400,82485905,2270,2270,2270,2270,0
|
|
20230905,113300,82485905,2270,2270,2270,2270,0
|
|
20230905,113200,82485905,2270,2270,2270,2270,0
|
|
20230905,113100,82485905,2270,2270,2270,2270,0
|
|
20230905,113000,82485905,2270,2270,2270,2270,0
|
|
20230905,112900,82485905,2270,2270,2270,2270,0
|
|
20230905,112800,82485905,2270,2270,2270,2270,0
|
|
20230905,112700,82485905,2270,2270,2270,2270,0
|
|
20230905,112600,82485905,2270,2265,2270,2265,2
|
|
20230905,112500,82481370,2270,2270,2270,2270,0
|
|
20230905,112400,82481370,2270,2255,2270,2235,1114
|
|
20230905,112300,79956765,2255,2240,2255,2230,149
|
|
20230905,112200,79623720,2265,2265,2265,2265,0
|
|
20230905,112100,79623720,2265,2265,2265,2265,0
|
|
20230905,112000,79623720,2265,2265,2265,2265,0
|
|
20230905,111900,79623720,2265,2265,2265,2265,0
|
|
20230905,111800,79623720,2265,2265,2265,2265,0
|
|
20230905,111700,79623720,2265,2255,2265,2255,1830
|
|
20230905,111600,75487545,2260,2255,2260,2255,11
|
|
20230905,111500,75462735,2225,2230,2260,2225,2453
|
|
20230905,111400,69959020,2210,2235,2235,2210,4000
|
|
20230905,111300,61087920,2235,2235,2235,2235,0
|
|
20230905,111200,61087920,2235,2235,2235,2235,0
|
|
20230905,111100,61087920,2235,2235,2235,2235,0
|
|
20230905,111000,61087920,2235,2245,2245,2230,391
|
|
20230905,110900,60213430,2245,2245,2245,2245,0
|
|
20230905,110800,60213430,2245,2245,2245,2245,0
|
|
20230905,110700,60213430,2245,2245,2245,2245,0
|
|
20230905,110600,60213430,2245,2245,2245,2245,0
|
|
20230905,110500,60213430,2245,2245,2245,2245,0
|
|
20230905,110400,60213430,2245,2245,2245,2245,0
|
|
20230905,110300,60213430,2245,2245,2245,2245,0
|
|
20230905,110200,60213430,2245,2245,2245,2245,0
|
|
20230905,110100,60213430,2245,2250,2260,2245,263
|
|
20230905,110000,59621645,2240,2245,2245,2240,705
|
|
20230905,105900,58042420,2250,2250,2250,2250,1
|
|
20230905,105800,58040170,2240,2240,2240,2240,0
|
|
20230905,105700,58040170,2240,2245,2245,2240,147
|
|
20230905,105600,57710835,2245,2245,2245,2245,0
|
|
20230905,105500,57710835,2245,2245,2245,2245,0
|
|
20230905,105400,57710835,2245,2250,2250,2245,133
|
|
20230905,105300,57411700,2245,2245,2245,2245,0
|
|
20230905,105200,57411700,2245,2245,2245,2245,0
|
|
20230905,105100,57411700,2245,2245,2245,2245,10
|
|
20230905,105000,57389250,2240,2240,2240,2240,0
|
|
20230905,104900,57389250,2240,2240,2240,2240,0
|
|
20230905,104800,57389250,2240,2240,2240,2240,0
|
|
20230905,104700,57389250,2240,2240,2240,2240,0
|
|
20230905,104600,57389250,2240,2240,2240,2240,0
|
|
20230905,104500,57389250,2240,2240,2240,2240,0
|
|
20230905,104400,57389250,2240,2245,2245,2240,146
|
|
20230905,104300,57062195,2245,2245,2245,2245,0
|
|
20230905,104200,57062195,2245,2245,2245,2245,0
|
|
20230905,104100,57062195,2245,2245,2245,2245,0
|
|
20230905,104000,57062195,2245,2245,2245,2245,0
|
|
20230905,103900,57062195,2245,2245,2245,2245,0
|
|
20230905,103800,57062195,2245,2245,2245,2245,0
|
|
20230905,103700,57062195,2245,2245,2245,2245,0
|
|
20230905,103600,57062195,2245,2245,2245,2245,0
|
|
20230905,103500,57062195,2245,2245,2245,2245,0
|
|
20230905,103400,57062195,2245,2245,2245,2245,0
|
|
20230905,103300,57062195,2245,2245,2245,2245,0
|
|
20230905,103200,57062195,2245,2245,2245,2245,1
|
|
20230905,103100,57059950,2250,2250,2250,2250,5
|
|
20230905,103000,57048700,2250,2250,2250,2250,0
|
|
20230905,102900,57048700,2250,2250,2250,2250,0
|
|
20230905,102800,57048700,2250,2250,2250,2250,0
|
|
20230905,102700,57048700,2250,2250,2250,2250,1
|
|
20230905,102600,57046450,2230,2230,2230,2230,0
|
|
20230905,102500,57046450,2230,2230,2230,2230,0
|
|
20230905,102400,57046450,2230,2230,2230,2230,0
|
|
20230905,102300,57046450,2230,2235,2235,2230,10
|
|
20230905,102200,57024125,2250,2250,2250,2250,0
|
|
20230905,102100,57024125,2250,2250,2250,2250,0
|
|
20230905,102000,57024125,2250,2250,2250,2250,0
|
|
20230905,101900,57024125,2250,2250,2250,2250,0
|
|
20230905,101800,57024125,2250,2250,2250,2250,0
|
|
20230905,101700,57024125,2250,2250,2250,2250,0
|
|
20230905,101600,57024125,2250,2250,2250,2250,2
|
|
20230905,101500,57019625,2250,2250,2250,2250,0
|
|
20230905,101400,57019625,2250,2250,2250,2250,0
|
|
20230905,101300,57019625,2250,2250,2250,2250,0
|
|
20230905,101200,57019625,2250,2250,2250,2250,0
|
|
20230905,101100,57019625,2250,2250,2250,2250,0
|
|
20230905,101000,57019625,2250,2250,2250,2250,0
|
|
20230905,100900,57019625,2250,2250,2250,2250,0
|
|
20230905,100800,57019625,2250,2250,2250,2250,0
|
|
20230905,100700,57019625,2250,2250,2250,2250,0
|
|
20230905,100600,57019625,2250,2250,2250,2250,0
|
|
20230905,100500,57019625,2250,2250,2250,2250,0
|
|
20230905,100400,57019625,2250,2250,2250,2250,0
|
|
20230905,100300,57019625,2250,2250,2250,2250,0
|
|
20230905,100200,57019625,2250,2250,2250,2250,0
|
|
20230905,100100,57019625,2250,2250,2250,2250,2
|
|
20230905,100000,57015125,2260,2260,2260,2260,0
|
|
20230905,095900,57015125,2260,2260,2260,2260,0
|
|
20230905,095800,57015125,2260,2260,2260,2260,0
|
|
20230905,095700,57015125,2260,2255,2260,2255,273
|
|
20230905,095600,56399505,2255,2255,2255,2255,0
|
|
20230905,095500,56399505,2255,2255,2255,2255,0
|
|
20230905,095400,56399505,2255,2255,2255,2255,0
|
|
20230905,095300,56399505,2255,2255,2255,2255,0
|
|
20230905,095200,56399505,2255,2255,2255,2255,0
|
|
20230905,095100,56399505,2255,2255,2255,2255,0
|
|
20230905,095000,56399505,2255,2255,2255,2255,0
|
|
20230905,094900,56399505,2255,2255,2255,2255,0
|
|
20230905,094800,56399505,2255,2255,2255,2255,39
|
|
20230905,094700,56311560,2260,2260,2260,2260,0
|
|
20230905,094600,56311560,2260,2260,2260,2260,0
|
|
20230905,094500,56311560,2260,2260,2260,2260,0
|
|
20230905,094400,56311560,2260,2260,2260,2260,0
|
|
20230905,094300,56311560,2260,2230,2260,2230,3
|
|
20230905,094200,56304815,2260,2260,2260,2260,1
|
|
20230905,094100,56302555,2260,2240,2260,2240,5600
|
|
20230905,094000,43725930,2245,2220,2245,2220,3302
|
|
20230905,093900,36381410,2245,2245,2245,2245,0
|
|
20230905,093800,36381410,2245,2245,2245,2245,0
|
|
20230905,093700,36381410,2245,2245,2245,2245,0
|
|
20230905,093600,36381410,2245,2245,2245,2245,0
|
|
20230905,093500,36381410,2245,2245,2245,2245,1
|
|
20230905,093400,36379165,2245,2245,2245,2245,0
|
|
20230905,093300,36379165,2245,2225,2245,2210,4067
|
|
20230905,093200,27369815,2235,2235,2235,2235,0
|
|
20230905,093100,27369815,2235,2235,2235,2235,0
|
|
20230905,093000,27369815,2235,2240,2255,2210,8933
|
|
20230905,092900,7560935,2245,2245,2245,2245,219
|
|
20230905,092800,7069280,2255,2255,2255,2255,0
|
|
20230905,092700,7069280,2255,2255,2255,2255,0
|
|
20230905,092600,7069280,2255,2255,2255,2255,0
|
|
20230905,092500,7069280,2255,2255,2255,2255,0
|
|
20230905,092400,7069280,2255,2255,2255,2255,0
|
|
20230905,092300,7069280,2255,2255,2255,2255,0
|
|
20230905,092200,7069280,2255,2255,2255,2255,0
|
|
20230905,092100,7069280,2255,2255,2255,2255,37
|
|
20230905,092000,6985845,2250,2250,2250,2250,0
|
|
20230905,091900,6985845,2250,2250,2250,2250,0
|
|
20230905,091800,6985845,2250,2250,2250,2250,0
|
|
20230905,091700,6985845,2250,2250,2250,2250,0
|
|
20230905,091600,6985845,2250,2250,2250,2250,0
|
|
20230905,091500,6985845,2250,2250,2250,2250,1
|
|
20230905,091400,6983595,2255,2255,2255,2255,3
|
|
20230905,091300,6976830,2245,2245,2245,2245,445
|
|
20230905,091200,5977805,2255,2255,2255,2255,0
|
|
20230905,091100,5977805,2255,2255,2255,2255,0
|
|
20230905,091000,5977805,2255,2255,2255,2255,100
|
|
20230905,090900,5752305,2250,2250,2250,2250,52
|
|
20230905,090800,5635305,2250,2250,2250,2250,630
|
|
20230905,090700,4217805,2250,2255,2255,2250,1800
|
|
20230905,090600,162905,2255,2255,2255,2255,1
|
|
20230905,090500,160650,2255,2260,2260,2255,51
|
|
20230905,090400,45395,2260,2260,2260,2260,10
|
|
20230905,090300,22795,2280,2280,2280,2280,0
|
|
20230905,090200,22795,2280,2280,2280,2280,0
|
|
20230905,090100,22795,2280,2280,2280,2280,1
|
|
20230905,090000,20515,2270,2285,2285,2270,9
|