616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,191300,62032800,2295,2295,2295,2295,412
|
|
20230906,191200,62032800,2295,2295,2295,2295,0
|
|
20230906,191100,62032800,2295,2295,2295,2295,0
|
|
20230906,191000,62032800,2295,2295,2295,2295,0
|
|
20230906,190900,62032800,2295,2295,2295,2295,0
|
|
20230906,190800,62032800,2295,2295,2295,2295,0
|
|
20230906,190700,62032800,2295,2295,2295,2295,0
|
|
20230906,190600,62032800,2295,2295,2295,2295,0
|
|
20230906,190500,62032800,2295,2295,2295,2295,0
|
|
20230906,190400,62032800,2295,2295,2295,2295,0
|
|
20230906,190300,62032800,2295,2295,2295,2295,0
|
|
20230906,190200,62032800,2295,2295,2295,2295,0
|
|
20230906,190100,62032800,2295,2295,2295,2295,0
|
|
20230906,190000,62032800,2295,2295,2295,2295,0
|
|
20230906,185900,62032800,2295,2295,2295,2295,0
|
|
20230906,185800,62032800,2295,2295,2295,2295,0
|
|
20230906,185700,62032800,2295,2295,2295,2295,0
|
|
20230906,185600,62032800,2295,2295,2295,2295,0
|
|
20230906,185500,62032800,2295,2295,2295,2295,0
|
|
20230906,185400,62032800,2295,2295,2295,2295,0
|
|
20230906,185300,62032800,2295,2295,2295,2295,0
|
|
20230906,185200,62032800,2295,2295,2295,2295,0
|
|
20230906,185100,62032800,2295,2295,2295,2295,0
|
|
20230906,185000,62032800,2295,2295,2295,2295,0
|
|
20230906,184900,62032800,2295,2295,2295,2295,0
|
|
20230906,184800,62032800,2295,2295,2295,2295,0
|
|
20230906,184700,62032800,2295,2295,2295,2295,0
|
|
20230906,184600,62032800,2295,2295,2295,2295,0
|
|
20230906,184500,62032800,2295,2295,2295,2295,0
|
|
20230906,184400,62032800,2295,2295,2295,2295,0
|
|
20230906,184300,62032800,2295,2295,2295,2295,412
|
|
20230906,184200,62032800,2295,2295,2295,2295,0
|
|
20230906,184100,62032800,2295,2295,2295,2295,0
|
|
20230906,184000,62032800,2295,2295,2295,2295,0
|
|
20230906,183900,62032800,2295,2295,2295,2295,0
|
|
20230906,183800,62032800,2295,2295,2295,2295,0
|
|
20230906,183700,62032800,2295,2295,2295,2295,0
|
|
20230906,183600,62032800,2295,2295,2295,2295,0
|
|
20230906,183500,62032800,2295,2295,2295,2295,0
|
|
20230906,183400,62032800,2295,2295,2295,2295,0
|
|
20230906,183300,62032800,2295,2295,2295,2295,0
|
|
20230906,183200,62032800,2295,2295,2295,2295,0
|
|
20230906,183100,62032800,2295,2295,2295,2295,0
|
|
20230906,183000,62032800,2295,2295,2295,2295,0
|
|
20230906,182900,62032800,2295,2295,2295,2295,0
|
|
20230906,182800,62032800,2295,2295,2295,2295,0
|
|
20230906,182700,62032800,2295,2295,2295,2295,0
|
|
20230906,182600,62032800,2295,2295,2295,2295,0
|
|
20230906,182500,62032800,2295,2295,2295,2295,0
|
|
20230906,182400,62032800,2295,2295,2295,2295,0
|
|
20230906,182300,62032800,2295,2295,2295,2295,0
|
|
20230906,182200,62032800,2295,2295,2295,2295,0
|
|
20230906,182100,62032800,2295,2295,2295,2295,0
|
|
20230906,182000,62032800,2295,2295,2295,2295,0
|
|
20230906,181900,62032800,2295,2295,2295,2295,0
|
|
20230906,181800,62032800,2295,2295,2295,2295,0
|
|
20230906,181700,62032800,2295,2295,2295,2295,0
|
|
20230906,181600,62032800,2295,2295,2295,2295,0
|
|
20230906,181500,62032800,2295,2295,2295,2295,0
|
|
20230906,181400,62032800,2295,2295,2295,2295,0
|
|
20230906,181300,62032800,2295,2295,2295,2295,412
|
|
20230906,181200,62032800,2295,2295,2295,2295,0
|
|
20230906,181100,62032800,2295,2295,2295,2295,0
|
|
20230906,181000,62032800,2295,2295,2295,2295,0
|
|
20230906,180900,62032800,2295,2295,2295,2295,0
|
|
20230906,180800,62032800,2295,2295,2295,2295,0
|
|
20230906,180700,62032800,2295,2295,2295,2295,0
|
|
20230906,180600,62032800,2295,2295,2295,2295,0
|
|
20230906,180500,62032800,2295,2295,2295,2295,0
|
|
20230906,180400,62032800,2295,2295,2295,2295,0
|
|
20230906,180300,62032800,2295,2295,2295,2295,0
|
|
20230906,180200,62032800,2295,2295,2295,2295,0
|
|
20230906,180100,62032800,2295,2295,2295,2295,0
|
|
20230906,180000,62032800,2295,2295,2295,2295,0
|
|
20230906,175900,62032800,2295,2295,2295,2295,0
|
|
20230906,175800,62032800,2295,2295,2295,2295,0
|
|
20230906,175700,62032800,2295,2295,2295,2295,0
|
|
20230906,175600,62032800,2295,2295,2295,2295,0
|
|
20230906,175500,62032800,2295,2295,2295,2295,0
|
|
20230906,175400,62032800,2295,2295,2295,2295,0
|
|
20230906,175300,62032800,2295,2295,2295,2295,0
|
|
20230906,175200,62032800,2295,2295,2295,2295,0
|
|
20230906,175100,62032800,2295,2295,2295,2295,0
|
|
20230906,175000,62032800,2295,2295,2295,2295,0
|
|
20230906,174900,62032800,2295,2295,2295,2295,0
|
|
20230906,174800,62032800,2295,2295,2295,2295,0
|
|
20230906,174700,62032800,2295,2295,2295,2295,0
|
|
20230906,174600,62032800,2295,2295,2295,2295,0
|
|
20230906,174500,62032800,2295,2295,2295,2295,0
|
|
20230906,174400,62032800,2295,2295,2295,2295,0
|
|
20230906,174300,62032800,2295,2295,2295,2295,412
|
|
20230906,174200,62032800,2295,2295,2295,2295,0
|
|
20230906,174100,62032800,2295,2295,2295,2295,0
|
|
20230906,174000,62032800,2295,2295,2295,2295,0
|
|
20230906,173900,62032800,2295,2295,2295,2295,0
|
|
20230906,173800,62032800,2295,2295,2295,2295,0
|
|
20230906,173700,62032800,2295,2295,2295,2295,0
|
|
20230906,173600,62032800,2295,2295,2295,2295,0
|
|
20230906,173500,62032800,2295,2295,2295,2295,0
|
|
20230906,173400,62032800,2295,2295,2295,2295,0
|
|
20230906,173300,62032800,2295,2295,2295,2295,0
|
|
20230906,173200,62032800,2295,2295,2295,2295,0
|
|
20230906,173100,62032800,2295,2295,2295,2295,0
|
|
20230906,173000,62032800,2295,2295,2295,2295,0
|
|
20230906,172900,62032800,2295,2295,2295,2295,0
|
|
20230906,172800,62032800,2295,2295,2295,2295,0
|
|
20230906,172700,62032800,2295,2295,2295,2295,0
|
|
20230906,172600,62032800,2295,2295,2295,2295,0
|
|
20230906,172500,62032800,2295,2295,2295,2295,0
|
|
20230906,172400,62032800,2295,2295,2295,2295,0
|
|
20230906,172300,62032800,2295,2295,2295,2295,0
|
|
20230906,172200,62032800,2295,2295,2295,2295,0
|
|
20230906,172100,62032800,2295,2295,2295,2295,0
|
|
20230906,172000,62032800,2295,2295,2295,2295,0
|
|
20230906,171900,62032800,2295,2295,2295,2295,0
|
|
20230906,171800,62032800,2295,2295,2295,2295,0
|
|
20230906,171700,62032800,2295,2295,2295,2295,0
|
|
20230906,171600,62032800,2295,2295,2295,2295,0
|
|
20230906,171500,62032800,2295,2295,2295,2295,0
|
|
20230906,171400,62032800,2295,2295,2295,2295,0
|
|
20230906,171300,62032800,2295,2295,2295,2295,412
|
|
20230906,171200,62032800,2295,2295,2295,2295,0
|
|
20230906,171100,62032800,2295,2295,2295,2295,0
|
|
20230906,171000,62032800,2295,2295,2295,2295,0
|
|
20230906,170900,62032800,2295,2295,2295,2295,0
|
|
20230906,170800,62032800,2295,2295,2295,2295,0
|
|
20230906,170700,62032800,2295,2295,2295,2295,0
|
|
20230906,170600,62032800,2295,2295,2295,2295,0
|
|
20230906,170500,62032800,2295,2295,2295,2295,0
|
|
20230906,170400,62032800,2295,2295,2295,2295,0
|
|
20230906,170300,62032800,2295,2295,2295,2295,0
|
|
20230906,170200,62032800,2295,2295,2295,2295,0
|
|
20230906,170100,62032800,2295,2295,2295,2295,0
|
|
20230906,170000,62032800,2295,2295,2295,2295,0
|
|
20230906,165900,62032800,2295,2295,2295,2295,0
|
|
20230906,165800,62032800,2295,2295,2295,2295,0
|
|
20230906,165700,62032800,2295,2295,2295,2295,0
|
|
20230906,165600,62032800,2295,2295,2295,2295,0
|
|
20230906,165500,62032800,2295,2295,2295,2295,0
|
|
20230906,165400,62032800,2295,2295,2295,2295,0
|
|
20230906,165300,62032800,2295,2295,2295,2295,0
|
|
20230906,165200,62032800,2295,2295,2295,2295,0
|
|
20230906,165100,62032800,2295,2295,2295,2295,0
|
|
20230906,165000,62032800,2295,2295,2295,2295,0
|
|
20230906,164900,62032800,2295,2295,2295,2295,0
|
|
20230906,164800,62032800,2295,2295,2295,2295,0
|
|
20230906,164700,62032800,2295,2295,2295,2295,0
|
|
20230906,164600,62032800,2295,2295,2295,2295,0
|
|
20230906,164500,62032800,2295,2295,2295,2295,0
|
|
20230906,164400,62032800,2295,2295,2295,2295,0
|
|
20230906,164300,62032800,2295,2295,2295,2295,412
|
|
20230906,164200,62032800,2295,2295,2295,2295,0
|
|
20230906,164100,62032800,2295,2295,2295,2295,0
|
|
20230906,164000,62032800,2295,2295,2295,2295,0
|
|
20230906,163900,62032800,2295,2295,2295,2295,0
|
|
20230906,163800,62032800,2295,2295,2295,2295,0
|
|
20230906,163700,62032800,2295,2295,2295,2295,0
|
|
20230906,163600,62032800,2295,2295,2295,2295,0
|
|
20230906,163500,62032800,2295,2295,2295,2295,0
|
|
20230906,163400,62032800,2295,2295,2295,2295,0
|
|
20230906,163300,62032800,2295,2295,2295,2295,0
|
|
20230906,163200,62032800,2295,2295,2295,2295,0
|
|
20230906,163100,62032800,2295,2295,2295,2295,0
|
|
20230906,163000,62032800,2295,2295,2295,2295,0
|
|
20230906,162900,62032800,2295,2295,2295,2295,0
|
|
20230906,162800,62032800,2295,2295,2295,2295,0
|
|
20230906,162700,62032800,2295,2295,2295,2295,0
|
|
20230906,162600,62032800,2295,2295,2295,2295,0
|
|
20230906,162500,62032800,2295,2295,2295,2295,0
|
|
20230906,162400,62032800,2295,2295,2295,2295,0
|
|
20230906,162300,62032800,2295,2295,2295,2295,0
|
|
20230906,162200,62032800,2295,2295,2295,2295,0
|
|
20230906,162100,62032800,2295,2295,2295,2295,0
|
|
20230906,162000,62032800,2295,2295,2295,2295,0
|
|
20230906,161900,62032800,2295,2295,2295,2295,0
|
|
20230906,161800,62032800,2295,2295,2295,2295,0
|
|
20230906,161700,62032800,2295,2295,2295,2295,0
|
|
20230906,161600,62032800,2295,2295,2295,2295,0
|
|
20230906,161500,62032800,2295,2295,2295,2295,0
|
|
20230906,161400,62032800,2295,2295,2295,2295,0
|
|
20230906,161300,62032800,2295,2295,2295,2295,412
|
|
20230906,161200,62032800,2295,2295,2295,2295,0
|
|
20230906,161100,62032800,2295,2295,2295,2295,0
|
|
20230906,161000,62032800,2295,2295,2295,2295,0
|
|
20230906,160900,62032800,2295,2295,2295,2295,0
|
|
20230906,160800,62032800,2295,2295,2295,2295,0
|
|
20230906,160700,62032800,2295,2295,2295,2295,0
|
|
20230906,160600,62032800,2295,2295,2295,2295,0
|
|
20230906,160500,62032800,2295,2295,2295,2295,0
|
|
20230906,160400,62032800,2295,2295,2295,2295,0
|
|
20230906,160300,62032800,2295,2295,2295,2295,0
|
|
20230906,160200,62032800,2295,2295,2295,2295,0
|
|
20230906,160100,62032800,2295,2295,2295,2295,0
|
|
20230906,160000,62032800,2295,2295,2295,2295,0
|
|
20230906,155900,62032800,2295,2295,2295,2295,0
|
|
20230906,155800,62032800,2295,2295,2295,2295,0
|
|
20230906,155700,62032800,2295,2295,2295,2295,0
|
|
20230906,155600,62032800,2295,2295,2295,2295,0
|
|
20230906,155500,62032800,2295,2295,2295,2295,0
|
|
20230906,155400,62032800,2295,2295,2295,2295,0
|
|
20230906,155300,62032800,2295,2295,2295,2295,0
|
|
20230906,155200,62032800,2295,2295,2295,2295,0
|
|
20230906,155100,62032800,2295,2295,2295,2295,0
|
|
20230906,155000,62032800,2295,2295,2295,2295,0
|
|
20230906,154900,62032800,2295,2295,2295,2295,0
|
|
20230906,154800,62032800,2295,2295,2295,2295,0
|
|
20230906,154700,62032800,2295,2295,2295,2295,0
|
|
20230906,154600,62032800,2295,2295,2295,2295,0
|
|
20230906,154500,62032800,2295,2295,2295,2295,0
|
|
20230906,154400,62032800,2295,2295,2295,2295,0
|
|
20230906,154300,62032800,2295,2295,2295,2295,412
|
|
20230906,154200,62032800,2295,2295,2295,2295,0
|
|
20230906,154100,62032800,2295,2295,2295,2295,0
|
|
20230906,154000,62032800,2295,2295,2295,2295,0
|
|
20230906,153900,62032800,2295,2295,2295,2295,0
|
|
20230906,153800,62032800,2295,2295,2295,2295,0
|
|
20230906,153700,62032800,2295,2295,2295,2295,0
|
|
20230906,153600,62032800,2295,2295,2295,2295,0
|
|
20230906,153500,62032800,2295,2295,2295,2295,0
|
|
20230906,153400,62032800,2295,2295,2295,2295,0
|
|
20230906,153300,62032800,2295,2295,2295,2295,0
|
|
20230906,153200,62032800,2295,2295,2295,2295,0
|
|
20230906,153100,62032800,2295,2295,2295,2295,0
|
|
20230906,153000,62032800,2295,2295,2295,2295,412
|
|
20230906,152900,61087260,2295,2295,2295,2295,0
|
|
20230906,152800,61087260,2295,2295,2295,2295,0
|
|
20230906,152700,61087260,2295,2295,2295,2295,0
|
|
20230906,152600,61087260,2295,2295,2295,2295,0
|
|
20230906,152500,61087260,2295,2295,2295,2295,0
|
|
20230906,152400,61087260,2295,2295,2295,2295,0
|
|
20230906,152300,61087260,2295,2295,2295,2295,0
|
|
20230906,152200,61087260,2295,2295,2295,2295,0
|
|
20230906,152100,61087260,2295,2295,2295,2295,0
|
|
20230906,152000,61087260,2295,2295,2295,2295,0
|
|
20230906,151900,61087260,2295,2280,2295,2280,1450
|
|
20230906,151800,57773900,2280,2280,2280,2280,4
|
|
20230906,151700,57764780,2280,2275,2280,2275,191
|
|
20230906,151600,57329575,2280,2260,2280,2250,110
|
|
20230906,151500,57081520,2280,2280,2280,2280,5
|
|
20230906,151400,57070120,2280,2280,2280,2280,497
|
|
20230906,151300,55936960,2280,2280,2280,2280,5
|
|
20230906,151200,55925560,2280,2275,2280,2275,1035
|
|
20230906,151100,53570915,2275,2275,2275,2275,5
|
|
20230906,151000,53559540,2275,2275,2275,2275,4
|
|
20230906,150900,53550440,2275,2275,2275,2275,5
|
|
20230906,150800,53539065,2275,2275,2275,2275,4
|
|
20230906,150700,53529965,2275,2275,2275,2275,5
|
|
20230906,150600,53518590,2275,2275,2275,2275,4
|
|
20230906,150500,53509490,2275,2275,2275,2275,5
|
|
20230906,150400,53498115,2275,2275,2275,2275,4
|
|
20230906,150300,53489015,2275,2275,2275,2275,5
|
|
20230906,150200,53477640,2275,2275,2275,2275,4
|
|
20230906,150100,53468540,2275,2275,2275,2275,5
|
|
20230906,150000,53457165,2275,2275,2275,2275,376
|
|
20230906,145900,52601765,2275,2275,2275,2275,5
|
|
20230906,145800,52590390,2270,2270,2270,2270,4
|
|
20230906,145700,52581310,2270,2270,2270,2270,5
|
|
20230906,145600,52569960,2270,2270,2270,2270,4
|
|
20230906,145500,52560880,2270,2270,2270,2270,5
|
|
20230906,145400,52549530,2270,2270,2270,2270,4
|
|
20230906,145300,52540450,2275,2275,2275,2275,5
|
|
20230906,145200,52529075,2275,2275,2275,2275,4
|
|
20230906,145100,52519975,2275,2275,2275,2275,5
|
|
20230906,145000,52508600,2275,2275,2275,2275,4
|
|
20230906,144900,52499500,2275,2275,2275,2275,5
|
|
20230906,144800,52488125,2275,2275,2275,2275,4
|
|
20230906,144700,52479025,2275,2275,2275,2275,5
|
|
20230906,144600,52467650,2275,2275,2275,2275,4
|
|
20230906,144500,52458550,2275,2270,2275,2270,125
|
|
20230906,144400,52174755,2270,2270,2270,2270,4
|
|
20230906,144300,52165675,2270,2270,2270,2270,5
|
|
20230906,144200,52154325,2270,2270,2270,2270,4
|
|
20230906,144100,52145245,2270,2270,2270,2270,5
|
|
20230906,144000,52133895,2270,2255,2270,2250,253
|
|
20230906,143900,51563765,2275,2275,2275,2275,5
|
|
20230906,143800,51552390,2275,2275,2275,2275,4
|
|
20230906,143700,51543290,2275,2275,2275,2275,5
|
|
20230906,143600,51531915,2275,2275,2275,2275,4
|
|
20230906,143500,51522815,2275,2275,2275,2275,5
|
|
20230906,143400,51511440,2275,2275,2275,2275,4
|
|
20230906,143300,51502340,2275,2275,2275,2275,5
|
|
20230906,143200,51490965,2275,2275,2275,2275,4
|
|
20230906,143100,51481865,2275,2275,2275,2275,5
|
|
20230906,143000,51470490,2275,2275,2275,2275,4
|
|
20230906,142900,51461390,2275,2275,2275,2275,5
|
|
20230906,142800,51450015,2275,2275,2275,2275,4
|
|
20230906,142700,51440915,2275,2275,2275,2275,5
|
|
20230906,142600,51429540,2280,2275,2280,2275,304
|
|
20230906,142500,50737830,2275,2275,2275,2275,5
|
|
20230906,142400,50726455,2275,2275,2275,2275,4
|
|
20230906,142300,50717355,2275,2275,2275,2275,5
|
|
20230906,142200,50705980,2275,2275,2275,2275,4
|
|
20230906,142100,50696880,2280,2250,2280,2250,1625
|
|
20230906,142000,47030140,2260,2260,2260,2250,994
|
|
20230906,141900,44791600,2270,2270,2270,2270,5
|
|
20230906,141800,44780250,2270,2270,2270,2270,4
|
|
20230906,141700,44771170,2270,2265,2270,2265,78
|
|
20230906,141600,44594475,2250,2285,2285,2250,2004
|
|
20230906,141500,40077505,2285,2285,2285,2285,5
|
|
20230906,141400,40066080,2285,2285,2285,2285,4
|
|
20230906,141300,40056940,2285,2285,2285,2285,5
|
|
20230906,141200,40045515,2285,2285,2285,2285,9
|
|
20230906,141100,40024950,2285,2285,2285,2285,0
|
|
20230906,141000,40024950,2285,2285,2285,2285,4
|
|
20230906,140900,40015810,2285,2285,2285,2285,5
|
|
20230906,140800,40004385,2285,2285,2285,2285,4
|
|
20230906,140700,39995245,2285,2285,2285,2285,5
|
|
20230906,140600,39983820,2285,2285,2285,2285,4
|
|
20230906,140500,39974680,2285,2285,2285,2285,5
|
|
20230906,140400,39963255,2285,2285,2285,2285,4
|
|
20230906,140300,39954115,2285,2285,2285,2285,5
|
|
20230906,140200,39942690,2285,2285,2285,2285,4
|
|
20230906,140100,39933550,2285,2280,2285,2280,5
|
|
20230906,140000,39922135,2285,2280,2285,2280,4
|
|
20230906,135900,39913010,2285,2260,2290,2260,636
|
|
20230906,135800,38467460,2285,2285,2285,2285,4
|
|
20230906,135700,38458320,2285,2285,2285,2285,5
|
|
20230906,135600,38446895,2285,2285,2285,2285,4
|
|
20230906,135500,38437755,2285,2285,2285,2285,5
|
|
20230906,135400,38426330,2285,2285,2285,2285,4
|
|
20230906,135300,38417190,2285,2285,2285,2285,5
|
|
20230906,135200,38405765,2285,2285,2285,2285,4
|
|
20230906,135100,38396625,2285,2285,2285,2285,5
|
|
20230906,135000,38385200,2285,2285,2285,2285,4
|
|
20230906,134900,38376060,2285,2285,2285,2285,5
|
|
20230906,134800,38364635,2285,2285,2285,2285,4
|
|
20230906,134700,38355495,2290,2275,2290,2275,1705
|
|
20230906,134600,34467190,2275,2260,2275,2240,1604
|
|
20230906,134500,30856420,2280,2280,2280,2280,4
|
|
20230906,134400,30847300,2280,2280,2280,2280,5
|
|
20230906,134300,30835900,2280,2280,2280,2280,4
|
|
20230906,134200,30826780,2280,2280,2280,2280,5
|
|
20230906,134100,30815380,2280,2280,2280,2280,4
|
|
20230906,134000,30806260,2280,2280,2280,2280,5
|
|
20230906,133900,30794860,2280,2280,2280,2280,4
|
|
20230906,133800,30785740,2280,2280,2280,2280,5
|
|
20230906,133700,30774340,2280,2280,2280,2280,4
|
|
20230906,133600,30765220,2280,2280,2280,2280,5
|
|
20230906,133500,30753820,2280,2280,2280,2280,4
|
|
20230906,133400,30744700,2280,2280,2280,2280,5
|
|
20230906,133300,30733300,2280,2280,2280,2280,4
|
|
20230906,133200,30724180,2280,2280,2280,2280,5
|
|
20230906,133100,30712780,2280,2280,2280,2280,4
|
|
20230906,133000,30703660,2280,2280,2280,2280,5
|
|
20230906,132900,30692260,2280,2280,2280,2280,4
|
|
20230906,132800,30683140,2280,2280,2280,2280,5
|
|
20230906,132700,30671740,2280,2280,2280,2280,4
|
|
20230906,132600,30662620,2280,2280,2280,2280,5
|
|
20230906,132500,30651220,2280,2280,2280,2280,4
|
|
20230906,132400,30642100,2280,2280,2280,2280,5
|
|
20230906,132300,30630700,2280,2280,2280,2280,4
|
|
20230906,132200,30621580,2280,2280,2280,2280,5
|
|
20230906,132100,30610180,2280,2265,2280,2265,190
|
|
20230906,132000,30179770,2280,2280,2280,2280,5
|
|
20230906,131900,30168370,2280,2280,2280,2280,4
|
|
20230906,131800,30159250,2280,2280,2280,2280,5
|
|
20230906,131700,30147850,2280,2265,2280,2250,1704
|
|
20230906,131600,26303680,2285,2285,2285,2285,5
|
|
20230906,131500,26292255,2285,2285,2285,2285,4
|
|
20230906,131400,26283115,2265,2285,2285,2265,6
|
|
20230906,131300,26269425,2285,2285,2285,2285,4
|
|
20230906,131200,26260285,2290,2290,2290,2290,5
|
|
20230906,131100,26248835,2290,2290,2290,2290,4
|
|
20230906,131000,26239675,2290,2290,2290,2290,5
|
|
20230906,130900,26228225,2290,2290,2290,2290,5
|
|
20230906,130800,26216775,2290,2290,2290,2290,5
|
|
20230906,130700,26205325,2290,2290,2290,2290,4
|
|
20230906,130600,26196165,2290,2290,2290,2290,5
|
|
20230906,130500,26184715,2290,2290,2290,2290,4
|
|
20230906,130400,26175555,2290,2290,2290,2290,5
|
|
20230906,130300,26164105,2290,2290,2290,2290,4
|
|
20230906,130200,26154945,2290,2290,2290,2290,5
|
|
20230906,130100,26143495,2290,2290,2290,2290,4
|
|
20230906,130000,26134335,2290,2290,2290,2290,5
|
|
20230906,125900,26122885,2290,2290,2290,2290,4
|
|
20230906,125800,26113725,2290,2270,2290,2270,6
|
|
20230906,125700,26100005,2290,2290,2290,2290,4
|
|
20230906,125600,26090845,2290,2285,2290,2285,5
|
|
20230906,125500,26079400,2290,2285,2290,2285,4
|
|
20230906,125400,26070245,2290,2270,2290,2270,43
|
|
20230906,125300,25972540,2290,2290,2290,2290,4
|
|
20230906,125200,25963380,2270,2290,2290,2270,6
|
|
20230906,125100,25949660,2290,2290,2290,2290,9
|
|
20230906,125000,25929050,2290,2290,2290,2290,5
|
|
20230906,124900,25917600,2290,2290,2290,2290,4
|
|
20230906,124800,25908440,2290,2270,2290,2265,15
|
|
20230906,124700,25874305,2290,2290,2290,2290,4
|
|
20230906,124600,25865145,2290,2290,2290,2290,5
|
|
20230906,124500,25853695,2290,2290,2290,2290,4
|
|
20230906,124400,25844535,2290,2290,2290,2290,5
|
|
20230906,124300,25833085,2290,2290,2290,2290,4
|
|
20230906,124200,25823925,2290,2290,2290,2290,5
|
|
20230906,124100,25812475,2290,2290,2290,2290,4
|
|
20230906,124000,25803315,2290,2290,2290,2290,5
|
|
20230906,123900,25791865,2290,2290,2290,2290,4
|
|
20230906,123800,25782705,2290,2290,2290,2290,5
|
|
20230906,123700,25771255,2290,2290,2290,2290,4
|
|
20230906,123600,25762095,2290,2285,2290,2285,164
|
|
20230906,123500,25386930,2285,2285,2285,2285,4
|
|
20230906,123400,25377790,2285,2285,2285,2285,5
|
|
20230906,123300,25366365,2285,2285,2285,2285,4
|
|
20230906,123200,25357225,2285,2285,2285,2285,5
|
|
20230906,123100,25345800,2285,2285,2285,2285,4
|
|
20230906,123000,25336660,2285,2285,2285,2285,5
|
|
20230906,122900,25325235,2285,2285,2285,2285,4
|
|
20230906,122800,25316095,2285,2280,2285,2280,15
|
|
20230906,122700,25281845,2285,2280,2285,2280,9
|
|
20230906,122600,25261305,2285,2275,2285,2275,141
|
|
20230906,122500,24940455,2285,2285,2285,2285,4
|
|
20230906,122400,24931315,2285,2285,2285,2285,5
|
|
20230906,122300,24919890,2285,2285,2285,2285,4
|
|
20230906,122200,24910750,2285,2285,2285,2285,5
|
|
20230906,122100,24899325,2285,2285,2285,2285,4
|
|
20230906,122000,24890185,2285,2285,2285,2285,5
|
|
20230906,121900,24878760,2285,2285,2285,2285,4
|
|
20230906,121800,24869620,2285,2285,2285,2285,5
|
|
20230906,121700,24858195,2285,2285,2285,2285,4
|
|
20230906,121600,24849055,2285,2285,2285,2285,5
|
|
20230906,121500,24837630,2285,2285,2285,2285,4
|
|
20230906,121400,24828490,2285,2285,2285,2285,5
|
|
20230906,121300,24817065,2285,2285,2285,2285,4
|
|
20230906,121200,24807925,2285,2285,2285,2285,5
|
|
20230906,121100,24796500,2285,2285,2285,2285,4
|
|
20230906,121000,24787360,2285,2285,2285,2285,4
|
|
20230906,120900,24778220,2285,2285,2285,2285,5
|
|
20230906,120800,24766795,2285,2285,2285,2285,4
|
|
20230906,120700,24757655,2285,2285,2285,2285,5
|
|
20230906,120600,24746230,2285,2285,2285,2285,4
|
|
20230906,120500,24737090,2285,2285,2285,2285,5
|
|
20230906,120400,24725665,2285,2285,2285,2285,4
|
|
20230906,120300,24716525,2285,2285,2285,2285,5
|
|
20230906,120200,24705100,2285,2285,2285,2285,4
|
|
20230906,120100,24695960,2285,2285,2285,2285,5
|
|
20230906,120000,24684535,2285,2285,2285,2285,4
|
|
20230906,115900,24675395,2285,2285,2285,2285,5
|
|
20230906,115800,24663970,2285,2285,2285,2285,4
|
|
20230906,115700,24654830,2285,2285,2285,2285,5
|
|
20230906,115600,24643405,2285,2285,2285,2285,4
|
|
20230906,115500,24634265,2285,2285,2285,2285,5
|
|
20230906,115400,24622840,2285,2285,2285,2285,4
|
|
20230906,115300,24613700,2285,2285,2285,2285,5
|
|
20230906,115200,24602275,2285,2285,2285,2285,4
|
|
20230906,115100,24593135,2285,2285,2285,2285,5
|
|
20230906,115000,24581710,2285,2285,2285,2285,4
|
|
20230906,114900,24572570,2290,2290,2290,2290,5
|
|
20230906,114800,24561120,2290,2290,2290,2290,4
|
|
20230906,114700,24551960,2290,2290,2290,2290,5
|
|
20230906,114600,24540510,2290,2290,2290,2290,4
|
|
20230906,114500,24531350,2290,2290,2290,2290,5
|
|
20230906,114400,24519900,2290,2290,2290,2290,4
|
|
20230906,114300,24510740,2290,2290,2290,2290,5
|
|
20230906,114200,24499290,2290,2290,2290,2290,4
|
|
20230906,114100,24490130,2290,2290,2290,2290,5
|
|
20230906,114000,24478680,2290,2290,2290,2290,4
|
|
20230906,113900,24469520,2290,2290,2290,2290,5
|
|
20230906,113800,24458070,2290,2290,2290,2290,4
|
|
20230906,113700,24448910,2290,2290,2290,2290,5
|
|
20230906,113600,24437460,2290,2290,2290,2290,4
|
|
20230906,113500,24428300,2290,2290,2290,2290,5
|
|
20230906,113400,24416850,2290,2290,2290,2290,4
|
|
20230906,113300,24407690,2290,2290,2290,2290,5
|
|
20230906,113200,24396240,2290,2290,2290,2290,4
|
|
20230906,113100,24387080,2290,2290,2290,2290,5
|
|
20230906,113000,24375630,2290,2290,2290,2290,4
|
|
20230906,112900,24366470,2290,2290,2290,2290,6
|
|
20230906,112800,24352730,2290,2290,2290,2290,4
|
|
20230906,112700,24343570,2290,2290,2290,2290,5
|
|
20230906,112600,24332120,2290,2290,2290,2290,4
|
|
20230906,112500,24322960,2290,2290,2290,2290,5
|
|
20230906,112400,24311510,2290,2290,2290,2290,4
|
|
20230906,112300,24302350,2290,2290,2290,2290,5
|
|
20230906,112200,24290900,2290,2290,2290,2290,4
|
|
20230906,112100,24281740,2290,2290,2290,2290,5
|
|
20230906,112000,24270290,2290,2290,2290,2290,4
|
|
20230906,111900,24261130,2290,2290,2290,2290,5
|
|
20230906,111800,24249680,2290,2290,2290,2290,4
|
|
20230906,111700,24240520,2290,2290,2290,2290,5
|
|
20230906,111600,24229070,2290,2290,2290,2290,4
|
|
20230906,111500,24219910,2290,2290,2290,2290,5
|
|
20230906,111400,24208460,2290,2290,2290,2290,4
|
|
20230906,111300,24199300,2290,2290,2290,2290,6
|
|
20230906,111200,24185560,2290,2290,2290,2290,4
|
|
20230906,111100,24176400,2290,2290,2290,2290,5
|
|
20230906,111000,24164950,2290,2290,2290,2290,4
|
|
20230906,110900,24155790,2290,2290,2290,2290,5
|
|
20230906,110800,24144340,2290,2290,2290,2290,4
|
|
20230906,110700,24135180,2290,2290,2290,2290,5
|
|
20230906,110600,24123730,2290,2290,2290,2290,4
|
|
20230906,110500,24114570,2290,2290,2290,2290,5
|
|
20230906,110400,24103120,2290,2290,2290,2290,4
|
|
20230906,110300,24093960,2290,2290,2290,2290,5
|
|
20230906,110200,24082510,2290,2290,2290,2290,4
|
|
20230906,110100,24073350,2290,2290,2290,2290,5
|
|
20230906,110000,24061900,2290,2290,2290,2290,4
|
|
20230906,105900,24052740,2290,2290,2290,2290,5
|
|
20230906,105800,24041290,2290,2290,2290,2290,4
|
|
20230906,105700,24032130,2290,2290,2290,2290,5
|
|
20230906,105600,24020680,2290,2290,2290,2290,4
|
|
20230906,105500,24011520,2290,2290,2290,2290,5
|
|
20230906,105400,24000070,2290,2290,2290,2290,4
|
|
20230906,105300,23990910,2290,2290,2290,2290,5
|
|
20230906,105200,23979460,2290,2290,2290,2290,4
|
|
20230906,105100,23970300,2290,2290,2290,2290,5
|
|
20230906,105000,23958850,2290,2290,2290,2290,4
|
|
20230906,104900,23949690,2290,2290,2290,2290,5
|
|
20230906,104800,23938240,2290,2290,2290,2290,4
|
|
20230906,104700,23929080,2290,2290,2290,2290,5
|
|
20230906,104600,23917630,2290,2290,2290,2290,4
|
|
20230906,104500,23908470,2290,2290,2290,2290,5
|
|
20230906,104400,23897020,2290,2290,2290,2290,4
|
|
20230906,104300,23887860,2290,2290,2290,2290,5
|
|
20230906,104200,23876410,2290,2290,2290,2290,4
|
|
20230906,104100,23867250,2290,2285,2290,2285,1005
|
|
20230906,104000,21567400,2285,2285,2285,2285,4
|
|
20230906,103900,21558260,2285,2285,2285,2285,5
|
|
20230906,103800,21546835,2285,2285,2285,2285,4
|
|
20230906,103700,21537695,2285,2285,2285,2285,5
|
|
20230906,103600,21526270,2285,2285,2285,2285,4
|
|
20230906,103500,21517130,2285,2285,2285,2285,4
|
|
20230906,103400,21507990,2285,2285,2285,2285,5
|
|
20230906,103300,21496565,2285,2285,2285,2285,6
|
|
20230906,103200,21482855,2285,2285,2285,2285,5
|
|
20230906,103100,21471430,2285,2285,2285,2285,4
|
|
20230906,103000,21462290,2285,2285,2285,2285,5
|
|
20230906,102900,21450865,2285,2285,2285,2285,4
|
|
20230906,102800,21441725,2285,2285,2285,2285,5
|
|
20230906,102700,21430300,2285,2285,2285,2285,4
|
|
20230906,102600,21421160,2285,2285,2285,2285,5
|
|
20230906,102500,21409735,2285,2285,2285,2285,4
|
|
20230906,102400,21400595,2285,2285,2285,2285,5
|
|
20230906,102300,21389170,2285,2285,2285,2285,4
|
|
20230906,102200,21380030,2285,2285,2285,2280,132
|
|
20230906,102100,21078420,2285,2285,2285,2285,4
|
|
20230906,102000,21069280,2285,2285,2285,2285,583
|
|
20230906,101900,19737125,2285,2285,2285,2285,4
|
|
20230906,101800,19727985,2285,2285,2285,2285,5
|
|
20230906,101700,19716560,2285,2285,2285,2285,4
|
|
20230906,101600,19707420,2285,2285,2285,2285,5
|
|
20230906,101500,19695995,2285,2285,2285,2285,4
|
|
20230906,101400,19686855,2290,2290,2290,2290,5
|
|
20230906,101300,19675405,2290,2290,2290,2290,4
|
|
20230906,101200,19666245,2290,2290,2290,2290,5
|
|
20230906,101100,19654795,2290,2290,2290,2290,4
|
|
20230906,101000,19645635,2290,2290,2290,2290,5
|
|
20230906,100900,19634185,2290,2290,2290,2290,4
|
|
20230906,100800,19625025,2290,2290,2290,2290,5
|
|
20230906,100700,19613575,2290,2290,2290,2290,4
|
|
20230906,100600,19604415,2290,2290,2290,2290,5
|
|
20230906,100500,19592965,2290,2290,2290,2290,4
|
|
20230906,100400,19583805,2290,2290,2290,2290,5
|
|
20230906,100300,19572355,2290,2290,2290,2290,4
|
|
20230906,100200,19563195,2290,2290,2290,2290,5
|
|
20230906,100100,19551745,2290,2290,2290,2290,4
|
|
20230906,100000,19542585,2290,2290,2290,2290,5
|
|
20230906,095900,19531135,2290,2290,2290,2290,4
|
|
20230906,095800,19521975,2290,2290,2290,2290,5
|
|
20230906,095700,19510525,2290,2290,2290,2290,4
|
|
20230906,095600,19501365,2300,2290,2300,2290,7
|
|
20230906,095500,19485315,2290,2290,2290,2290,4
|
|
20230906,095400,19476155,2290,2290,2290,2290,5
|
|
20230906,095300,19464705,2300,2300,2300,2290,43
|
|
20230906,095200,19365845,2290,2255,2305,2255,4783
|
|
20230906,095100,8431825,2255,2260,2260,2235,3504
|
|
20230906,095000,559780,2285,2285,2285,2285,5
|
|
20230906,094900,548355,2285,2285,2285,2285,4
|
|
20230906,094800,539215,2285,2285,2285,2285,5
|
|
20230906,094700,527790,2285,2285,2285,2285,4
|
|
20230906,094600,518650,2285,2285,2285,2285,5
|
|
20230906,094500,507225,2285,2285,2285,2285,6
|
|
20230906,094400,493515,2285,2285,2285,2285,6
|
|
20230906,094300,479805,2285,2285,2285,2285,4
|
|
20230906,094200,470665,2285,2285,2285,2285,5
|
|
20230906,094100,459240,2285,2285,2285,2285,4
|
|
20230906,094000,450100,2285,2285,2285,2285,5
|
|
20230906,093900,438675,2285,2285,2285,2285,4
|
|
20230906,093800,429535,2290,2285,2290,2285,5
|
|
20230906,093700,418100,2285,2285,2285,2285,4
|
|
20230906,093600,408960,2285,2285,2285,2285,5
|
|
20230906,093500,397535,2285,2285,2285,2285,4
|
|
20230906,093400,388395,2285,2285,2285,2285,5
|
|
20230906,093300,376970,2285,2285,2285,2285,4
|
|
20230906,093200,367830,2285,2285,2285,2285,5
|
|
20230906,093100,356405,2285,2260,2285,2260,4
|
|
20230906,093000,347290,2285,2285,2285,2285,5
|
|
20230906,092900,335865,2285,2285,2285,2285,4
|
|
20230906,092800,326725,2285,2285,2285,2285,5
|
|
20230906,092700,315300,2285,2285,2285,2285,7
|
|
20230906,092600,299305,2285,2285,2285,2285,5
|
|
20230906,092500,287880,2285,2285,2285,2285,4
|
|
20230906,092400,278740,2285,2285,2285,2285,5
|
|
20230906,092300,267315,2285,2285,2285,2285,4
|
|
20230906,092200,258175,2285,2285,2285,2285,5
|
|
20230906,092100,246750,2285,2285,2285,2285,4
|
|
20230906,092000,237610,2285,2285,2285,2285,5
|
|
20230906,091900,226185,2285,2285,2285,2285,4
|
|
20230906,091800,217045,2285,2285,2285,2285,5
|
|
20230906,091700,205620,2285,2285,2285,2285,4
|
|
20230906,091600,196480,2285,2285,2285,2285,5
|
|
20230906,091500,185055,2285,2285,2285,2285,4
|
|
20230906,091400,175915,2285,2285,2285,2285,5
|
|
20230906,091300,164490,2285,2285,2285,2285,4
|
|
20230906,091200,155350,2285,2285,2285,2285,5
|
|
20230906,091100,143925,2285,2285,2285,2285,4
|
|
20230906,091000,134785,2285,2285,2285,2285,5
|
|
20230906,090900,123360,2285,2285,2285,2285,4
|
|
20230906,090800,114220,2285,2285,2285,2285,5
|
|
20230906,090700,102795,2285,2285,2285,2285,4
|
|
20230906,090600,93655,2285,2285,2285,2285,5
|
|
20230906,090500,82230,2285,2285,2285,2285,4
|
|
20230906,090400,73090,2285,2285,2285,2285,5
|
|
20230906,090300,61665,2285,2285,2285,2285,4
|
|
20230906,090200,52525,2285,2275,2285,2275,5
|
|
20230906,090100,41110,2280,2280,2280,2280,4
|
|
20230906,090000,31990,2285,2285,2285,2285,14
|