617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,191400,85770900,2310,2310,2310,2310,453
|
|
20230907,191300,85770900,2310,2310,2310,2310,0
|
|
20230907,191200,85770900,2310,2310,2310,2310,0
|
|
20230907,191100,85770900,2310,2310,2310,2310,0
|
|
20230907,191000,85770900,2310,2310,2310,2310,0
|
|
20230907,190900,85770900,2310,2310,2310,2310,0
|
|
20230907,190800,85770900,2310,2310,2310,2310,0
|
|
20230907,190700,85770900,2310,2310,2310,2310,0
|
|
20230907,190600,85770900,2310,2310,2310,2310,0
|
|
20230907,190500,85770900,2310,2310,2310,2310,0
|
|
20230907,190400,85770900,2310,2310,2310,2310,0
|
|
20230907,190300,85770900,2310,2310,2310,2310,0
|
|
20230907,190200,85770900,2310,2310,2310,2310,0
|
|
20230907,190100,85770900,2310,2310,2310,2310,0
|
|
20230907,190000,85770900,2310,2310,2310,2310,0
|
|
20230907,185900,85770900,2310,2310,2310,2310,0
|
|
20230907,185800,85770900,2310,2310,2310,2310,0
|
|
20230907,185700,85770900,2310,2310,2310,2310,0
|
|
20230907,185600,85770900,2310,2310,2310,2310,0
|
|
20230907,185500,85770900,2310,2310,2310,2310,0
|
|
20230907,185400,85770900,2310,2310,2310,2310,0
|
|
20230907,185300,85770900,2310,2310,2310,2310,0
|
|
20230907,185200,85770900,2310,2310,2310,2310,0
|
|
20230907,185100,85770900,2310,2310,2310,2310,0
|
|
20230907,185000,85770900,2310,2310,2310,2310,0
|
|
20230907,184900,85770900,2310,2310,2310,2310,0
|
|
20230907,184800,85770900,2310,2310,2310,2310,0
|
|
20230907,184700,85770900,2310,2310,2310,2310,0
|
|
20230907,184600,85770900,2310,2310,2310,2310,0
|
|
20230907,184500,85770900,2310,2310,2310,2310,0
|
|
20230907,184400,85770900,2310,2310,2310,2310,453
|
|
20230907,184300,85770900,2310,2310,2310,2310,0
|
|
20230907,184200,85770900,2310,2310,2310,2310,0
|
|
20230907,184100,85770900,2310,2310,2310,2310,0
|
|
20230907,184000,85770900,2310,2310,2310,2310,0
|
|
20230907,183900,85770900,2310,2310,2310,2310,0
|
|
20230907,183800,85770900,2310,2310,2310,2310,0
|
|
20230907,183700,85770900,2310,2310,2310,2310,0
|
|
20230907,183600,85770900,2310,2310,2310,2310,0
|
|
20230907,183500,85770900,2310,2310,2310,2310,0
|
|
20230907,183400,85770900,2310,2310,2310,2310,0
|
|
20230907,183300,85770900,2310,2310,2310,2310,0
|
|
20230907,183200,85770900,2310,2310,2310,2310,0
|
|
20230907,183100,85770900,2310,2310,2310,2310,0
|
|
20230907,183000,85770900,2310,2310,2310,2310,0
|
|
20230907,182900,85770900,2310,2310,2310,2310,0
|
|
20230907,182800,85770900,2310,2310,2310,2310,0
|
|
20230907,182700,85770900,2310,2310,2310,2310,0
|
|
20230907,182600,85770900,2310,2310,2310,2310,0
|
|
20230907,182500,85770900,2310,2310,2310,2310,0
|
|
20230907,182400,85770900,2310,2310,2310,2310,0
|
|
20230907,182300,85770900,2310,2310,2310,2310,0
|
|
20230907,182200,85770900,2310,2310,2310,2310,0
|
|
20230907,182100,85770900,2310,2310,2310,2310,0
|
|
20230907,182000,85770900,2310,2310,2310,2310,0
|
|
20230907,181900,85770900,2310,2310,2310,2310,0
|
|
20230907,181800,85770900,2310,2310,2310,2310,0
|
|
20230907,181700,85770900,2310,2310,2310,2310,0
|
|
20230907,181600,85770900,2310,2310,2310,2310,0
|
|
20230907,181500,85770900,2310,2310,2310,2310,0
|
|
20230907,181400,85770900,2310,2310,2310,2310,453
|
|
20230907,181300,85770900,2310,2310,2310,2310,0
|
|
20230907,181200,85770900,2310,2310,2310,2310,0
|
|
20230907,181100,85770900,2310,2310,2310,2310,0
|
|
20230907,181000,85770900,2310,2310,2310,2310,0
|
|
20230907,180900,85770900,2310,2310,2310,2310,0
|
|
20230907,180800,85770900,2310,2310,2310,2310,0
|
|
20230907,180700,85770900,2310,2310,2310,2310,0
|
|
20230907,180600,85770900,2310,2310,2310,2310,0
|
|
20230907,180500,85770900,2310,2310,2310,2310,0
|
|
20230907,180400,85770900,2310,2310,2310,2310,0
|
|
20230907,180300,85770900,2310,2310,2310,2310,0
|
|
20230907,180200,85770900,2310,2310,2310,2310,0
|
|
20230907,180100,85770900,2310,2310,2310,2310,0
|
|
20230907,180000,85770900,2310,2310,2310,2310,0
|
|
20230907,175900,85770900,2310,2310,2310,2310,0
|
|
20230907,175800,85770900,2310,2310,2310,2310,0
|
|
20230907,175700,85770900,2310,2310,2310,2310,0
|
|
20230907,175600,85770900,2310,2310,2310,2310,0
|
|
20230907,175500,85770900,2310,2310,2310,2310,0
|
|
20230907,175400,85770900,2310,2310,2310,2310,0
|
|
20230907,175300,85770900,2310,2310,2310,2310,0
|
|
20230907,175200,85770900,2310,2310,2310,2310,0
|
|
20230907,175100,85770900,2310,2310,2310,2310,0
|
|
20230907,175000,85770900,2310,2310,2310,2310,0
|
|
20230907,174900,85770900,2310,2310,2310,2310,0
|
|
20230907,174800,85770900,2310,2310,2310,2310,0
|
|
20230907,174700,85770900,2310,2310,2310,2310,0
|
|
20230907,174600,85770900,2310,2310,2310,2310,0
|
|
20230907,174500,85770900,2310,2310,2310,2310,0
|
|
20230907,174400,85770900,2310,2310,2310,2310,453
|
|
20230907,174300,85770900,2310,2310,2310,2310,0
|
|
20230907,174200,85770900,2310,2310,2310,2310,0
|
|
20230907,174100,85770900,2310,2310,2310,2310,0
|
|
20230907,174000,85770900,2310,2310,2310,2310,0
|
|
20230907,173900,85770900,2310,2310,2310,2310,0
|
|
20230907,173800,85770900,2310,2310,2310,2310,0
|
|
20230907,173700,85770900,2310,2310,2310,2310,0
|
|
20230907,173600,85770900,2310,2310,2310,2310,0
|
|
20230907,173500,85770900,2310,2310,2310,2310,0
|
|
20230907,173400,85770900,2310,2310,2310,2310,0
|
|
20230907,173300,85770900,2310,2310,2310,2310,0
|
|
20230907,173200,85770900,2310,2310,2310,2310,0
|
|
20230907,173100,85770900,2310,2310,2310,2310,0
|
|
20230907,173000,85770900,2310,2310,2310,2310,0
|
|
20230907,172900,85770900,2310,2310,2310,2310,0
|
|
20230907,172800,85770900,2310,2310,2310,2310,0
|
|
20230907,172700,85770900,2310,2310,2310,2310,0
|
|
20230907,172600,85770900,2310,2310,2310,2310,0
|
|
20230907,172500,85770900,2310,2310,2310,2310,0
|
|
20230907,172400,85770900,2310,2310,2310,2310,0
|
|
20230907,172300,85770900,2310,2310,2310,2310,0
|
|
20230907,172200,85770900,2310,2310,2310,2310,0
|
|
20230907,172100,85770900,2310,2310,2310,2310,0
|
|
20230907,172000,85770900,2310,2310,2310,2310,0
|
|
20230907,171900,85770900,2310,2310,2310,2310,0
|
|
20230907,171800,85770900,2310,2310,2310,2310,0
|
|
20230907,171700,85770900,2310,2310,2310,2310,0
|
|
20230907,171600,85770900,2310,2310,2310,2310,0
|
|
20230907,171500,85770900,2310,2310,2310,2310,0
|
|
20230907,171400,85770900,2310,2310,2310,2310,453
|
|
20230907,171300,85770900,2310,2310,2310,2310,0
|
|
20230907,171200,85770900,2310,2310,2310,2310,0
|
|
20230907,171100,85770900,2310,2310,2310,2310,0
|
|
20230907,171000,85770900,2310,2310,2310,2310,0
|
|
20230907,170900,85770900,2310,2310,2310,2310,0
|
|
20230907,170800,85770900,2310,2310,2310,2310,0
|
|
20230907,170700,85770900,2310,2310,2310,2310,0
|
|
20230907,170600,85770900,2310,2310,2310,2310,0
|
|
20230907,170500,85770900,2310,2310,2310,2310,0
|
|
20230907,170400,85770900,2310,2310,2310,2310,0
|
|
20230907,170300,85770900,2310,2310,2310,2310,0
|
|
20230907,170200,85770900,2310,2310,2310,2310,0
|
|
20230907,170100,85770900,2310,2310,2310,2310,0
|
|
20230907,170000,85770900,2310,2310,2310,2310,0
|
|
20230907,165900,85770900,2310,2310,2310,2310,0
|
|
20230907,165800,85770900,2310,2310,2310,2310,0
|
|
20230907,165700,85770900,2310,2310,2310,2310,0
|
|
20230907,165600,85770900,2310,2310,2310,2310,0
|
|
20230907,165500,85770900,2310,2310,2310,2310,0
|
|
20230907,165400,85770900,2310,2310,2310,2310,0
|
|
20230907,165300,85770900,2310,2310,2310,2310,0
|
|
20230907,165200,85770900,2310,2310,2310,2310,0
|
|
20230907,165100,85770900,2310,2310,2310,2310,0
|
|
20230907,165000,85770900,2310,2310,2310,2310,0
|
|
20230907,164900,85770900,2310,2310,2310,2310,0
|
|
20230907,164800,85770900,2310,2310,2310,2310,0
|
|
20230907,164700,85770900,2310,2310,2310,2310,0
|
|
20230907,164600,85770900,2310,2310,2310,2310,0
|
|
20230907,164500,85770900,2310,2310,2310,2310,0
|
|
20230907,164400,85770900,2310,2310,2310,2310,453
|
|
20230907,164300,85770900,2310,2310,2310,2310,0
|
|
20230907,164200,85770900,2310,2310,2310,2310,0
|
|
20230907,164100,85770900,2310,2310,2310,2310,0
|
|
20230907,164000,85770900,2310,2310,2310,2310,0
|
|
20230907,163900,85770900,2310,2310,2310,2310,0
|
|
20230907,163800,85770900,2310,2310,2310,2310,0
|
|
20230907,163700,85770900,2310,2310,2310,2310,0
|
|
20230907,163600,85770900,2310,2310,2310,2310,0
|
|
20230907,163500,85770900,2310,2310,2310,2310,0
|
|
20230907,163400,85770900,2310,2310,2310,2310,0
|
|
20230907,163300,85770900,2310,2310,2310,2310,0
|
|
20230907,163200,85770900,2310,2310,2310,2310,0
|
|
20230907,163100,85770900,2310,2310,2310,2310,0
|
|
20230907,163000,85770900,2310,2310,2310,2310,0
|
|
20230907,162900,85770900,2310,2310,2310,2310,0
|
|
20230907,162800,85770900,2310,2310,2310,2310,0
|
|
20230907,162700,85770900,2310,2310,2310,2310,0
|
|
20230907,162600,85770900,2310,2310,2310,2310,0
|
|
20230907,162500,85770900,2310,2310,2310,2310,0
|
|
20230907,162400,85770900,2310,2310,2310,2310,0
|
|
20230907,162300,85770900,2310,2310,2310,2310,0
|
|
20230907,162200,85770900,2310,2310,2310,2310,0
|
|
20230907,162100,85770900,2310,2310,2310,2310,0
|
|
20230907,162000,85770900,2310,2310,2310,2310,0
|
|
20230907,161900,85770900,2310,2310,2310,2310,0
|
|
20230907,161800,85770900,2310,2310,2310,2310,0
|
|
20230907,161700,85770900,2310,2310,2310,2310,0
|
|
20230907,161600,85770900,2310,2310,2310,2310,0
|
|
20230907,161500,85770900,2310,2310,2310,2310,0
|
|
20230907,161400,85770900,2310,2310,2310,2310,453
|
|
20230907,161300,85770900,2310,2310,2310,2310,0
|
|
20230907,161200,85770900,2310,2310,2310,2310,0
|
|
20230907,161100,85770900,2310,2310,2310,2310,0
|
|
20230907,161000,85770900,2310,2310,2310,2310,0
|
|
20230907,160900,85770900,2310,2310,2310,2310,0
|
|
20230907,160800,85770900,2310,2310,2310,2310,0
|
|
20230907,160700,85770900,2310,2310,2310,2310,0
|
|
20230907,160600,85770900,2310,2310,2310,2310,0
|
|
20230907,160500,85770900,2310,2310,2310,2310,0
|
|
20230907,160400,85770900,2310,2310,2310,2310,0
|
|
20230907,160300,85770900,2310,2310,2310,2310,0
|
|
20230907,160200,85770900,2310,2310,2310,2310,0
|
|
20230907,160100,85770900,2310,2310,2310,2310,0
|
|
20230907,160000,85770900,2310,2310,2310,2310,0
|
|
20230907,155900,85770900,2310,2310,2310,2310,0
|
|
20230907,155800,85770900,2310,2310,2310,2310,0
|
|
20230907,155700,85770900,2310,2310,2310,2310,0
|
|
20230907,155600,85770900,2310,2310,2310,2310,0
|
|
20230907,155500,85770900,2310,2310,2310,2310,0
|
|
20230907,155400,85770900,2310,2310,2310,2310,0
|
|
20230907,155300,85770900,2310,2310,2310,2310,0
|
|
20230907,155200,85770900,2310,2310,2310,2310,0
|
|
20230907,155100,85770900,2310,2310,2310,2310,0
|
|
20230907,155000,85770900,2310,2310,2310,2310,0
|
|
20230907,154900,85770900,2310,2310,2310,2310,0
|
|
20230907,154800,85770900,2310,2310,2310,2310,0
|
|
20230907,154700,85770900,2310,2310,2310,2310,0
|
|
20230907,154600,85770900,2310,2310,2310,2310,0
|
|
20230907,154500,85770900,2310,2310,2310,2310,0
|
|
20230907,154400,85770900,2310,2310,2310,2310,453
|
|
20230907,154300,85770900,2310,2310,2310,2310,0
|
|
20230907,154200,85770900,2310,2310,2310,2310,0
|
|
20230907,154100,85770900,2310,2310,2310,2310,0
|
|
20230907,154000,85770900,2310,2310,2310,2310,0
|
|
20230907,153900,85770900,2310,2310,2310,2310,0
|
|
20230907,153800,85770900,2310,2310,2310,2310,0
|
|
20230907,153700,85770900,2310,2310,2310,2310,0
|
|
20230907,153600,85770900,2310,2310,2310,2310,0
|
|
20230907,153500,85770900,2310,2310,2310,2310,0
|
|
20230907,153400,85770900,2310,2310,2310,2310,0
|
|
20230907,153300,85770900,2310,2310,2310,2310,0
|
|
20230907,153200,85770900,2310,2310,2310,2310,0
|
|
20230907,153100,85770900,2310,2310,2310,2310,0
|
|
20230907,153000,85770900,2310,2310,2310,2310,453
|
|
20230907,152900,84724470,2330,2330,2330,2330,0
|
|
20230907,152800,84724470,2330,2330,2330,2330,0
|
|
20230907,152700,84724470,2330,2330,2330,2330,0
|
|
20230907,152600,84724470,2330,2330,2330,2330,0
|
|
20230907,152500,84724470,2330,2330,2330,2330,0
|
|
20230907,152400,84724470,2330,2330,2330,2330,0
|
|
20230907,152300,84724470,2330,2330,2330,2330,0
|
|
20230907,152200,84724470,2330,2330,2330,2330,0
|
|
20230907,152100,84724470,2330,2330,2330,2330,0
|
|
20230907,152000,84724470,2330,2330,2330,2330,0
|
|
20230907,151900,84724470,2330,2270,2330,2270,2000
|
|
20230907,151800,80153290,2270,2270,2270,2270,1
|
|
20230907,151700,80151020,2255,2255,2255,2255,0
|
|
20230907,151600,80151020,2255,2255,2255,2255,0
|
|
20230907,151500,80151020,2255,2255,2255,2255,69
|
|
20230907,151400,79995425,2255,2255,2255,2255,0
|
|
20230907,151300,79995425,2255,2255,2255,2255,0
|
|
20230907,151200,79995425,2255,2270,2275,2255,6
|
|
20230907,151100,79981830,2275,2275,2275,2275,0
|
|
20230907,151000,79981830,2275,2275,2275,2275,0
|
|
20230907,150900,79981830,2275,2270,2275,2270,2
|
|
20230907,150800,79977285,2255,2275,2275,2255,3
|
|
20230907,150700,79970480,2275,2275,2275,2275,0
|
|
20230907,150600,79970480,2275,2275,2275,2275,0
|
|
20230907,150500,79970480,2275,2245,2275,2245,400
|
|
20230907,150400,79065980,2245,2245,2245,2245,39
|
|
20230907,150300,78978425,2270,2270,2270,2270,0
|
|
20230907,150200,78978425,2270,2270,2270,2270,0
|
|
20230907,150100,78978425,2270,2270,2270,2270,0
|
|
20230907,150000,78978425,2270,2270,2270,2270,0
|
|
20230907,145900,78978425,2270,2270,2270,2270,0
|
|
20230907,145800,78978425,2270,2270,2270,2270,1
|
|
20230907,145700,78976155,2255,2255,2255,2255,0
|
|
20230907,145600,78976155,2255,2255,2255,2255,0
|
|
20230907,145500,78976155,2255,2255,2255,2255,0
|
|
20230907,145400,78976155,2255,2255,2255,2255,0
|
|
20230907,145300,78976155,2255,2255,2275,2255,25
|
|
20230907,145200,78919560,2275,2275,2275,2275,0
|
|
20230907,145100,78919560,2275,2255,2275,2255,805
|
|
20230907,145000,77088785,2275,2260,2275,2260,1960
|
|
20230907,144900,72651980,2260,2245,2260,2245,2571
|
|
20230907,144800,66862730,2250,2235,2250,2235,1770
|
|
20230907,144700,62895975,2240,2235,2240,2235,651
|
|
20230907,144600,61440985,2215,2215,2215,2215,2
|
|
20230907,144500,61436555,2235,2235,2235,2235,1
|
|
20230907,144400,61434320,2210,2215,2215,2210,190
|
|
20230907,144300,61014235,2235,2235,2235,2235,0
|
|
20230907,144200,61014235,2235,2225,2235,2225,600
|
|
20230907,144100,59679165,2215,2215,2215,2215,0
|
|
20230907,144000,59679165,2215,2220,2220,2215,210
|
|
20230907,143900,59214005,2215,2220,2220,2215,1300
|
|
20230907,143800,56332395,2240,2240,2240,2240,0
|
|
20230907,143700,56332395,2240,2240,2240,2240,2
|
|
20230907,143600,56327915,2250,2250,2250,2250,0
|
|
20230907,143500,56327915,2250,2250,2250,2250,0
|
|
20230907,143400,56327915,2250,2230,2250,2230,1500
|
|
20230907,143300,52962420,2230,2230,2230,2230,215
|
|
20230907,143200,52482970,2235,2235,2235,2235,0
|
|
20230907,143100,52482970,2235,2235,2235,2235,0
|
|
20230907,143000,52482970,2235,2235,2235,2235,0
|
|
20230907,142900,52482970,2235,2235,2235,2235,0
|
|
20230907,142800,52482970,2235,2235,2235,2235,0
|
|
20230907,142700,52482970,2235,2235,2235,2235,0
|
|
20230907,142600,52482970,2235,2235,2235,2235,0
|
|
20230907,142500,52482970,2235,2235,2235,2235,0
|
|
20230907,142400,52482970,2235,2235,2235,2235,0
|
|
20230907,142300,52482970,2235,2235,2235,2235,0
|
|
20230907,142200,52482970,2235,2235,2235,2235,0
|
|
20230907,142100,52482970,2235,2235,2235,2235,0
|
|
20230907,142000,52482970,2235,2235,2235,2235,4
|
|
20230907,141900,52474030,2240,2240,2240,2240,0
|
|
20230907,141800,52474030,2240,2235,2240,2235,550
|
|
20230907,141700,51242820,2240,2240,2240,2240,0
|
|
20230907,141600,51242820,2240,2235,2240,2235,1220
|
|
20230907,141500,48516090,2220,2220,2220,2220,0
|
|
20230907,141400,48516090,2220,2220,2220,2220,0
|
|
20230907,141300,48516090,2220,2220,2220,2220,0
|
|
20230907,141200,48516090,2220,2220,2220,2220,0
|
|
20230907,141100,48516090,2220,2220,2220,2220,0
|
|
20230907,141000,48516090,2220,2220,2220,2220,0
|
|
20230907,140900,48516090,2220,2220,2220,2220,0
|
|
20230907,140800,48516090,2220,2220,2220,2220,0
|
|
20230907,140700,48516090,2220,2220,2220,2220,0
|
|
20230907,140600,48516090,2220,2220,2220,2220,0
|
|
20230907,140500,48516090,2220,2220,2220,2220,0
|
|
20230907,140400,48516090,2220,2220,2220,2220,56
|
|
20230907,140300,48391770,2240,2240,2240,2240,0
|
|
20230907,140200,48391770,2240,2240,2240,2240,0
|
|
20230907,140100,48391770,2240,2240,2240,2240,0
|
|
20230907,140000,48391770,2240,2240,2240,2240,0
|
|
20230907,135900,48391770,2240,2240,2240,2240,0
|
|
20230907,135800,48391770,2240,2240,2240,2240,0
|
|
20230907,135700,48391770,2240,2240,2240,2240,0
|
|
20230907,135600,48391770,2240,2240,2240,2240,0
|
|
20230907,135500,48391770,2240,2240,2240,2240,0
|
|
20230907,135400,48391770,2240,2240,2240,2240,0
|
|
20230907,135300,48391770,2240,2240,2240,2240,0
|
|
20230907,135200,48391770,2240,2240,2240,2240,0
|
|
20230907,135100,48391770,2240,2240,2240,2240,0
|
|
20230907,135000,48391770,2240,2240,2240,2240,0
|
|
20230907,134900,48391770,2240,2240,2240,2240,0
|
|
20230907,134800,48391770,2240,2240,2240,2240,0
|
|
20230907,134700,48391770,2240,2240,2240,2240,0
|
|
20230907,134600,48391770,2240,2240,2240,2240,0
|
|
20230907,134500,48391770,2240,2240,2240,2240,0
|
|
20230907,134400,48391770,2240,2240,2240,2240,0
|
|
20230907,134300,48391770,2240,2240,2240,2240,0
|
|
20230907,134200,48391770,2240,2240,2240,2240,0
|
|
20230907,134100,48391770,2240,2240,2240,2240,0
|
|
20230907,134000,48391770,2240,2240,2240,2240,0
|
|
20230907,133900,48391770,2240,2240,2240,2240,0
|
|
20230907,133800,48391770,2240,2240,2240,2240,0
|
|
20230907,133700,48391770,2240,2240,2240,2240,1
|
|
20230907,133600,48389530,2245,2245,2245,2245,0
|
|
20230907,133500,48389530,2245,2245,2245,2245,0
|
|
20230907,133400,48389530,2245,2245,2245,2245,0
|
|
20230907,133300,48389530,2245,2245,2245,2245,0
|
|
20230907,133200,48389530,2245,2245,2245,2245,0
|
|
20230907,133100,48389530,2245,2245,2245,2245,0
|
|
20230907,133000,48389530,2245,2245,2245,2245,0
|
|
20230907,132900,48389530,2245,2245,2245,2245,0
|
|
20230907,132800,48389530,2245,2245,2245,2245,0
|
|
20230907,132700,48389530,2245,2245,2245,2245,0
|
|
20230907,132600,48389530,2245,2245,2245,2245,0
|
|
20230907,132500,48389530,2245,2245,2245,2245,0
|
|
20230907,132400,48389530,2245,2245,2245,2245,0
|
|
20230907,132300,48389530,2245,2245,2245,2245,0
|
|
20230907,132200,48389530,2245,2245,2245,2245,0
|
|
20230907,132100,48389530,2245,2245,2245,2245,0
|
|
20230907,132000,48389530,2245,2245,2245,2245,0
|
|
20230907,131900,48389530,2245,2245,2245,2245,0
|
|
20230907,131800,48389530,2245,2245,2245,2245,0
|
|
20230907,131700,48389530,2245,2245,2245,2245,0
|
|
20230907,131600,48389530,2245,2235,2245,2235,460
|
|
20230907,131500,47359880,2240,2240,2240,2240,0
|
|
20230907,131400,47359880,2240,2240,2240,2240,0
|
|
20230907,131300,47359880,2240,2240,2240,2240,0
|
|
20230907,131200,47359880,2240,2240,2240,2240,0
|
|
20230907,131100,47359880,2240,2240,2240,2240,0
|
|
20230907,131000,47359880,2240,2240,2240,2240,0
|
|
20230907,130900,47359880,2240,2240,2240,2240,0
|
|
20230907,130800,47359880,2240,2240,2240,2240,0
|
|
20230907,130700,47359880,2240,2240,2240,2240,0
|
|
20230907,130600,47359880,2240,2240,2240,2240,0
|
|
20230907,130500,47359880,2240,2240,2240,2240,0
|
|
20230907,130400,47359880,2240,2240,2240,2240,0
|
|
20230907,130300,47359880,2240,2240,2240,2240,0
|
|
20230907,130200,47359880,2240,2240,2240,2240,0
|
|
20230907,130100,47359880,2240,2240,2240,2240,0
|
|
20230907,130000,47359880,2240,2225,2240,2225,1045
|
|
20230907,125900,45031305,2230,2230,2230,2230,0
|
|
20230907,125800,45031305,2230,2220,2230,2220,560
|
|
20230907,125700,43785730,2225,2225,2225,2225,0
|
|
20230907,125600,43785730,2225,2225,2225,2225,0
|
|
20230907,125500,43785730,2225,2225,2225,2225,0
|
|
20230907,125400,43785730,2225,2220,2225,2220,195
|
|
20230907,125300,43352815,2215,2215,2215,2215,0
|
|
20230907,125200,43352815,2215,2220,2220,2215,251
|
|
20230907,125100,42796845,2220,2220,2220,2220,0
|
|
20230907,125000,42796845,2220,2220,2220,2220,56
|
|
20230907,124900,42672525,2220,2220,2220,2220,85
|
|
20230907,124800,42483825,2220,2220,2220,2220,0
|
|
20230907,124700,42483825,2220,2220,2220,2220,29
|
|
20230907,124600,42419445,2220,2220,2220,2220,28
|
|
20230907,124500,42357285,2220,2220,2220,2220,0
|
|
20230907,124400,42357285,2220,2220,2220,2220,9
|
|
20230907,124300,42337305,2220,2215,2220,2215,157
|
|
20230907,124200,41989045,2220,2220,2230,2210,7073
|
|
20230907,124100,26349990,2215,2230,2230,2215,2077
|
|
20230907,124000,21739470,2235,2235,2235,2235,0
|
|
20230907,123900,21739470,2235,2235,2235,2235,0
|
|
20230907,123800,21739470,2235,2235,2235,2235,0
|
|
20230907,123700,21739470,2235,2235,2235,2235,0
|
|
20230907,123600,21739470,2235,2235,2235,2235,0
|
|
20230907,123500,21739470,2235,2235,2235,2235,0
|
|
20230907,123400,21739470,2235,2235,2235,2235,0
|
|
20230907,123300,21739470,2235,2235,2235,2235,0
|
|
20230907,123200,21739470,2235,2235,2235,2235,16
|
|
20230907,123100,21703710,2235,2240,2240,2235,8
|
|
20230907,123000,21685820,2230,2230,2230,2230,0
|
|
20230907,122900,21685820,2230,2230,2230,2230,0
|
|
20230907,122800,21685820,2230,2230,2230,2230,0
|
|
20230907,122700,21685820,2230,2230,2230,2230,0
|
|
20230907,122600,21685820,2230,2230,2230,2230,0
|
|
20230907,122500,21685820,2230,2230,2230,2230,0
|
|
20230907,122400,21685820,2230,2235,2235,2230,165
|
|
20230907,122300,21317570,2235,2235,2235,2235,0
|
|
20230907,122200,21317570,2235,2235,2235,2235,0
|
|
20230907,122100,21317570,2235,2235,2235,2235,0
|
|
20230907,122000,21317570,2235,2235,2235,2235,40
|
|
20230907,121900,21228170,2245,2245,2245,2245,0
|
|
20230907,121800,21228170,2245,2245,2245,2245,0
|
|
20230907,121700,21228170,2245,2245,2245,2245,0
|
|
20230907,121600,21228170,2245,2245,2245,2245,0
|
|
20230907,121500,21228170,2245,2245,2245,2245,0
|
|
20230907,121400,21228170,2245,2245,2245,2245,1
|
|
20230907,121300,21225925,2235,2240,2240,2235,15
|
|
20230907,121200,21192375,2245,2245,2245,2245,0
|
|
20230907,121100,21192375,2245,2245,2245,2245,0
|
|
20230907,121000,21192375,2245,2245,2245,2245,0
|
|
20230907,120900,21192375,2245,2245,2245,2245,0
|
|
20230907,120800,21192375,2245,2245,2245,2245,0
|
|
20230907,120700,21192375,2245,2245,2245,2245,0
|
|
20230907,120600,21192375,2245,2245,2245,2245,0
|
|
20230907,120500,21192375,2245,2245,2245,2245,0
|
|
20230907,120400,21192375,2245,2245,2245,2245,0
|
|
20230907,120300,21192375,2245,2245,2245,2245,0
|
|
20230907,120200,21192375,2245,2245,2245,2245,0
|
|
20230907,120100,21192375,2245,2245,2245,2245,0
|
|
20230907,120000,21192375,2245,2245,2245,2245,0
|
|
20230907,115900,21192375,2245,2245,2245,2245,0
|
|
20230907,115800,21192375,2245,2245,2245,2245,0
|
|
20230907,115700,21192375,2245,2245,2245,2245,0
|
|
20230907,115600,21192375,2245,2245,2245,2245,1
|
|
20230907,115500,21190130,2235,2235,2235,2235,0
|
|
20230907,115400,21190130,2235,2235,2235,2235,15
|
|
20230907,115300,21156605,2245,2245,2245,2245,0
|
|
20230907,115200,21156605,2245,2245,2245,2245,0
|
|
20230907,115100,21156605,2245,2245,2245,2245,0
|
|
20230907,115000,21156605,2245,2245,2245,2245,0
|
|
20230907,114900,21156605,2245,2245,2245,2245,0
|
|
20230907,114800,21156605,2245,2245,2245,2245,10
|
|
20230907,114700,21134155,2240,2240,2240,2240,0
|
|
20230907,114600,21134155,2240,2240,2240,2240,4
|
|
20230907,114500,21125195,2245,2245,2245,2245,0
|
|
20230907,114400,21125195,2245,2245,2245,2245,0
|
|
20230907,114300,21125195,2245,2245,2245,2245,0
|
|
20230907,114200,21125195,2245,2245,2245,2245,0
|
|
20230907,114100,21125195,2245,2245,2245,2245,0
|
|
20230907,114000,21125195,2245,2245,2245,2245,0
|
|
20230907,113900,21125195,2245,2245,2245,2245,0
|
|
20230907,113800,21125195,2245,2245,2245,2245,1
|
|
20230907,113700,21122950,2240,2240,2240,2240,0
|
|
20230907,113600,21122950,2240,2240,2240,2240,0
|
|
20230907,113500,21122950,2240,2240,2240,2240,0
|
|
20230907,113400,21122950,2240,2240,2240,2240,0
|
|
20230907,113300,21122950,2240,2240,2240,2240,1
|
|
20230907,113200,21120710,2240,2240,2240,2240,5
|
|
20230907,113100,21109510,2240,2240,2240,2240,0
|
|
20230907,113000,21109510,2240,2240,2240,2240,0
|
|
20230907,112900,21109510,2240,2240,2240,2240,0
|
|
20230907,112800,21109510,2240,2240,2240,2240,5
|
|
20230907,112700,21098310,2240,2240,2240,2240,0
|
|
20230907,112600,21098310,2240,2240,2240,2240,0
|
|
20230907,112500,21098310,2240,2240,2240,2240,0
|
|
20230907,112400,21098310,2240,2240,2240,2240,0
|
|
20230907,112300,21098310,2240,2240,2240,2240,10
|
|
20230907,112200,21075910,2245,2245,2245,2245,0
|
|
20230907,112100,21075910,2245,2245,2245,2245,0
|
|
20230907,112000,21075910,2245,2245,2245,2245,1
|
|
20230907,111900,21073665,2235,2235,2235,2235,0
|
|
20230907,111800,21073665,2235,2235,2235,2235,0
|
|
20230907,111700,21073665,2235,2235,2235,2235,0
|
|
20230907,111600,21073665,2235,2235,2235,2235,0
|
|
20230907,111500,21073665,2235,2235,2235,2235,0
|
|
20230907,111400,21073665,2235,2235,2235,2235,0
|
|
20230907,111300,21073665,2235,2235,2235,2235,0
|
|
20230907,111200,21073665,2235,2235,2235,2235,459
|
|
20230907,111100,20047800,2235,2235,2235,2235,109
|
|
20230907,111000,19804185,2220,2225,2225,2220,1000
|
|
20230907,110900,17584180,2215,2245,2245,2215,5000
|
|
20230907,110800,6473400,2245,2245,2245,2245,0
|
|
20230907,110700,6473400,2245,2245,2245,2245,0
|
|
20230907,110600,6473400,2245,2245,2245,2245,0
|
|
20230907,110500,6473400,2245,2245,2245,2245,1
|
|
20230907,110400,6471155,2260,2260,2260,2260,0
|
|
20230907,110300,6471155,2260,2260,2260,2260,0
|
|
20230907,110200,6471155,2260,2260,2260,2260,0
|
|
20230907,110100,6471155,2260,2260,2260,2260,0
|
|
20230907,110000,6471155,2260,2260,2260,2260,1
|
|
20230907,105900,6468895,2245,2245,2245,2245,0
|
|
20230907,105800,6468895,2245,2245,2245,2245,5
|
|
20230907,105700,6457670,2260,2260,2260,2260,0
|
|
20230907,105600,6457670,2260,2260,2260,2260,0
|
|
20230907,105500,6457670,2260,2260,2260,2260,0
|
|
20230907,105400,6457670,2260,2260,2260,2260,1
|
|
20230907,105300,6455410,2260,2260,2260,2260,0
|
|
20230907,105200,6455410,2260,2260,2260,2260,0
|
|
20230907,105100,6455410,2260,2260,2260,2260,1
|
|
20230907,105000,6453150,2245,2245,2245,2245,1
|
|
20230907,104900,6450905,2240,2240,2240,2240,0
|
|
20230907,104800,6450905,2240,2240,2240,2240,0
|
|
20230907,104700,6450905,2240,2240,2240,2240,3
|
|
20230907,104600,6444185,2270,2270,2270,2270,0
|
|
20230907,104500,6444185,2270,2270,2270,2270,0
|
|
20230907,104400,6444185,2270,2270,2270,2270,0
|
|
20230907,104300,6444185,2270,2270,2270,2270,0
|
|
20230907,104200,6444185,2270,2270,2270,2270,0
|
|
20230907,104100,6444185,2270,2270,2270,2270,0
|
|
20230907,104000,6444185,2270,2270,2270,2270,0
|
|
20230907,103900,6444185,2270,2270,2270,2270,0
|
|
20230907,103800,6444185,2270,2270,2270,2270,0
|
|
20230907,103700,6444185,2270,2270,2270,2270,0
|
|
20230907,103600,6444185,2270,2270,2270,2270,0
|
|
20230907,103500,6444185,2270,2270,2270,2270,0
|
|
20230907,103400,6444185,2270,2270,2270,2270,0
|
|
20230907,103300,6444185,2270,2270,2270,2270,0
|
|
20230907,103200,6444185,2270,2270,2270,2270,0
|
|
20230907,103100,6444185,2270,2270,2270,2270,0
|
|
20230907,103000,6444185,2270,2270,2270,2270,0
|
|
20230907,102900,6444185,2270,2270,2270,2270,0
|
|
20230907,102800,6444185,2270,2270,2270,2270,0
|
|
20230907,102700,6444185,2270,2270,2270,2270,0
|
|
20230907,102600,6444185,2270,2270,2270,2270,0
|
|
20230907,102500,6444185,2270,2270,2270,2270,0
|
|
20230907,102400,6444185,2270,2270,2270,2270,0
|
|
20230907,102300,6444185,2270,2270,2270,2270,0
|
|
20230907,102200,6444185,2270,2270,2270,2270,0
|
|
20230907,102100,6444185,2270,2270,2270,2270,0
|
|
20230907,102000,6444185,2270,2270,2270,2270,0
|
|
20230907,101900,6444185,2270,2270,2270,2270,0
|
|
20230907,101800,6444185,2270,2270,2270,2270,0
|
|
20230907,101700,6444185,2270,2270,2270,2270,0
|
|
20230907,101600,6444185,2270,2270,2270,2270,0
|
|
20230907,101500,6444185,2270,2270,2270,2270,0
|
|
20230907,101400,6444185,2270,2270,2270,2270,0
|
|
20230907,101300,6444185,2270,2270,2270,2270,0
|
|
20230907,101200,6444185,2270,2270,2270,2270,0
|
|
20230907,101100,6444185,2270,2270,2270,2270,0
|
|
20230907,101000,6444185,2270,2270,2270,2270,0
|
|
20230907,100900,6444185,2270,2270,2270,2270,0
|
|
20230907,100800,6444185,2270,2270,2270,2270,0
|
|
20230907,100700,6444185,2270,2270,2270,2270,0
|
|
20230907,100600,6444185,2270,2270,2270,2270,0
|
|
20230907,100500,6444185,2270,2270,2270,2270,0
|
|
20230907,100400,6444185,2270,2270,2270,2270,0
|
|
20230907,100300,6444185,2270,2270,2270,2270,0
|
|
20230907,100200,6444185,2270,2270,2270,2270,0
|
|
20230907,100100,6444185,2270,2270,2270,2270,0
|
|
20230907,100000,6444185,2270,2270,2270,2270,0
|
|
20230907,095900,6444185,2270,2270,2270,2270,0
|
|
20230907,095800,6444185,2270,2270,2270,2270,0
|
|
20230907,095700,6444185,2270,2270,2270,2270,0
|
|
20230907,095600,6444185,2270,2270,2270,2270,0
|
|
20230907,095500,6444185,2270,2270,2270,2270,0
|
|
20230907,095400,6444185,2270,2270,2270,2270,0
|
|
20230907,095300,6444185,2270,2270,2270,2270,0
|
|
20230907,095200,6444185,2270,2270,2270,2270,0
|
|
20230907,095100,6444185,2270,2270,2270,2270,0
|
|
20230907,095000,6444185,2270,2270,2270,2270,0
|
|
20230907,094900,6444185,2270,2270,2270,2270,1
|
|
20230907,094800,6441915,2235,2250,2250,2235,2000
|
|
20230907,094700,1961115,2250,2260,2260,2250,200
|
|
20230907,094600,1511050,2270,2270,2270,2270,0
|
|
20230907,094500,1511050,2270,2270,2270,2270,1
|
|
20230907,094400,1508780,2260,2260,2260,2260,0
|
|
20230907,094300,1508780,2260,2260,2260,2260,0
|
|
20230907,094200,1508780,2260,2260,2260,2260,1
|
|
20230907,094100,1506520,2275,2275,2275,2275,0
|
|
20230907,094000,1506520,2275,2270,2275,2270,105
|
|
20230907,093900,1268135,2270,2270,2270,2270,0
|
|
20230907,093800,1268135,2270,2270,2270,2270,0
|
|
20230907,093700,1268135,2270,2270,2270,2270,0
|
|
20230907,093600,1268135,2270,2270,2270,2270,0
|
|
20230907,093500,1268135,2270,2270,2270,2270,0
|
|
20230907,093400,1268135,2270,2270,2270,2270,0
|
|
20230907,093300,1268135,2270,2270,2270,2270,0
|
|
20230907,093200,1268135,2270,2270,2270,2270,1
|
|
20230907,093100,1265865,2270,2270,2270,2270,0
|
|
20230907,093000,1265865,2270,2270,2270,2270,0
|
|
20230907,092900,1265865,2270,2270,2270,2270,0
|
|
20230907,092800,1265865,2270,2270,2270,2270,2
|
|
20230907,092700,1261325,2270,2270,2270,2270,0
|
|
20230907,092600,1261325,2270,2270,2270,2270,0
|
|
20230907,092500,1261325,2270,2270,2270,2270,0
|
|
20230907,092400,1261325,2270,2270,2270,2270,0
|
|
20230907,092300,1261325,2270,2270,2270,2270,0
|
|
20230907,092200,1261325,2270,2270,2270,2270,5
|
|
20230907,092100,1249975,2270,2270,2270,2270,0
|
|
20230907,092000,1249975,2270,2270,2270,2270,0
|
|
20230907,091900,1249975,2270,2270,2270,2270,0
|
|
20230907,091800,1249975,2270,2270,2270,2270,1
|
|
20230907,091700,1247705,2250,2250,2250,2250,0
|
|
20230907,091600,1247705,2250,2250,2250,2250,0
|
|
20230907,091500,1247705,2250,2250,2250,2250,0
|
|
20230907,091400,1247705,2250,2250,2250,2250,0
|
|
20230907,091300,1247705,2250,2250,2250,2250,0
|
|
20230907,091200,1247705,2250,2250,2250,2250,82
|
|
20230907,091100,1063205,2275,2275,2275,2275,83
|
|
20230907,091000,874380,2275,2275,2275,2275,0
|
|
20230907,090900,874380,2275,2275,2275,2275,5
|
|
20230907,090800,863005,2275,2275,2275,2275,0
|
|
20230907,090700,863005,2275,2270,2275,2245,241
|
|
20230907,090600,316080,2275,2275,2275,2275,0
|
|
20230907,090500,316080,2275,2275,2275,2275,0
|
|
20230907,090400,316080,2275,2245,2275,2245,56
|
|
20230907,090300,190180,2275,2275,2275,2275,0
|
|
20230907,090200,190180,2275,2270,2275,2270,51
|
|
20230907,090100,74405,2270,2270,2270,2270,1
|
|
20230907,090000,72135,2250,2265,2265,2250,32
|