634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193100,579080670,2860,2860,2860,2860,2168
|
|
20230907,193000,579080670,2860,2860,2860,2860,0
|
|
20230907,192900,579080670,2860,2860,2860,2860,0
|
|
20230907,192800,579080670,2860,2860,2860,2860,0
|
|
20230907,192700,579080670,2860,2860,2860,2860,0
|
|
20230907,192600,579080670,2860,2860,2860,2860,0
|
|
20230907,192500,579080670,2860,2860,2860,2860,0
|
|
20230907,192400,579080670,2860,2860,2860,2860,0
|
|
20230907,192300,579080670,2860,2860,2860,2860,0
|
|
20230907,192200,579080670,2860,2860,2860,2860,0
|
|
20230907,192100,579080670,2860,2860,2860,2860,0
|
|
20230907,192000,579080670,2860,2860,2860,2860,0
|
|
20230907,191900,579080670,2860,2860,2860,2860,0
|
|
20230907,191800,579080670,2860,2860,2860,2860,0
|
|
20230907,191700,579080670,2860,2860,2860,2860,0
|
|
20230907,191600,579080670,2860,2860,2860,2860,0
|
|
20230907,191500,579080670,2860,2860,2860,2860,0
|
|
20230907,191400,579080670,2860,2860,2860,2860,0
|
|
20230907,191300,579080670,2860,2860,2860,2860,0
|
|
20230907,191200,579080670,2860,2860,2860,2860,0
|
|
20230907,191100,579080670,2860,2860,2860,2860,0
|
|
20230907,191000,579080670,2860,2860,2860,2860,0
|
|
20230907,190900,579080670,2860,2860,2860,2860,0
|
|
20230907,190800,579080670,2860,2860,2860,2860,0
|
|
20230907,190700,579080670,2860,2860,2860,2860,0
|
|
20230907,190600,579080670,2860,2860,2860,2860,0
|
|
20230907,190500,579080670,2860,2860,2860,2860,0
|
|
20230907,190400,579080670,2860,2860,2860,2860,0
|
|
20230907,190300,579080670,2860,2860,2860,2860,0
|
|
20230907,190200,579080670,2860,2860,2860,2860,0
|
|
20230907,190100,579080670,2860,2860,2860,2860,2168
|
|
20230907,190000,579080670,2860,2860,2860,2860,0
|
|
20230907,185900,579080670,2860,2860,2860,2860,0
|
|
20230907,185800,579080670,2860,2860,2860,2860,0
|
|
20230907,185700,579080670,2860,2860,2860,2860,0
|
|
20230907,185600,579080670,2860,2860,2860,2860,0
|
|
20230907,185500,579080670,2860,2860,2860,2860,0
|
|
20230907,185400,579080670,2860,2860,2860,2860,0
|
|
20230907,185300,579080670,2860,2860,2860,2860,0
|
|
20230907,185200,579080670,2860,2860,2860,2860,0
|
|
20230907,185100,579080670,2860,2860,2860,2860,0
|
|
20230907,185000,579080670,2860,2860,2860,2860,0
|
|
20230907,184900,579080670,2860,2860,2860,2860,0
|
|
20230907,184800,579080670,2860,2860,2860,2860,0
|
|
20230907,184700,579080670,2860,2860,2860,2860,0
|
|
20230907,184600,579080670,2860,2860,2860,2860,0
|
|
20230907,184500,579080670,2860,2860,2860,2860,0
|
|
20230907,184400,579080670,2860,2860,2860,2860,0
|
|
20230907,184300,579080670,2860,2860,2860,2860,0
|
|
20230907,184200,579080670,2860,2860,2860,2860,0
|
|
20230907,184100,579080670,2860,2860,2860,2860,0
|
|
20230907,184000,579080670,2860,2860,2860,2860,0
|
|
20230907,183900,579080670,2860,2860,2860,2860,0
|
|
20230907,183800,579080670,2860,2860,2860,2860,0
|
|
20230907,183700,579080670,2860,2860,2860,2860,0
|
|
20230907,183600,579080670,2860,2860,2860,2860,0
|
|
20230907,183500,579080670,2860,2860,2860,2860,0
|
|
20230907,183400,579080670,2860,2860,2860,2860,0
|
|
20230907,183300,579080670,2860,2860,2860,2860,0
|
|
20230907,183200,579080670,2860,2860,2860,2860,0
|
|
20230907,183100,579080670,2860,2860,2860,2860,2168
|
|
20230907,183000,579080670,2860,2860,2860,2860,0
|
|
20230907,182900,579080670,2860,2860,2860,2860,0
|
|
20230907,182800,579080670,2860,2860,2860,2860,0
|
|
20230907,182700,579080670,2860,2860,2860,2860,0
|
|
20230907,182600,579080670,2860,2860,2860,2860,0
|
|
20230907,182500,579080670,2860,2860,2860,2860,0
|
|
20230907,182400,579080670,2860,2860,2860,2860,0
|
|
20230907,182300,579080670,2860,2860,2860,2860,0
|
|
20230907,182200,579080670,2860,2860,2860,2860,0
|
|
20230907,182100,579080670,2860,2860,2860,2860,0
|
|
20230907,182000,579080670,2860,2860,2860,2860,0
|
|
20230907,181900,579080670,2860,2860,2860,2860,0
|
|
20230907,181800,579080670,2860,2860,2860,2860,0
|
|
20230907,181700,579080670,2860,2860,2860,2860,0
|
|
20230907,181600,579080670,2860,2860,2860,2860,0
|
|
20230907,181500,579080670,2860,2860,2860,2860,0
|
|
20230907,181400,579080670,2860,2860,2860,2860,0
|
|
20230907,181300,579080670,2860,2860,2860,2860,0
|
|
20230907,181200,579080670,2860,2860,2860,2860,0
|
|
20230907,181100,579080670,2860,2860,2860,2860,0
|
|
20230907,181000,579080670,2860,2860,2860,2860,0
|
|
20230907,180900,579080670,2860,2860,2860,2860,0
|
|
20230907,180800,579080670,2860,2860,2860,2860,0
|
|
20230907,180700,579080670,2860,2860,2860,2860,0
|
|
20230907,180600,579080670,2860,2860,2860,2860,0
|
|
20230907,180500,579080670,2860,2860,2860,2860,0
|
|
20230907,180400,579080670,2860,2860,2860,2860,0
|
|
20230907,180300,579080670,2860,2860,2860,2860,0
|
|
20230907,180200,579080670,2860,2860,2860,2860,0
|
|
20230907,180100,579080670,2860,2860,2860,2860,2168
|
|
20230907,180000,579080670,2860,2860,2860,2860,0
|
|
20230907,175900,579080670,2860,2860,2860,2860,0
|
|
20230907,175800,579080670,2860,2860,2860,2860,0
|
|
20230907,175700,579080670,2860,2860,2860,2860,0
|
|
20230907,175600,579080670,2860,2860,2860,2860,0
|
|
20230907,175500,579080670,2860,2860,2860,2860,0
|
|
20230907,175400,579080670,2860,2860,2860,2860,0
|
|
20230907,175300,579080670,2860,2860,2860,2860,0
|
|
20230907,175200,579080670,2860,2860,2860,2860,0
|
|
20230907,175100,579080670,2860,2860,2860,2860,0
|
|
20230907,175000,579080670,2860,2860,2860,2860,0
|
|
20230907,174900,579080670,2860,2860,2860,2860,0
|
|
20230907,174800,579080670,2860,2860,2860,2860,0
|
|
20230907,174700,579080670,2860,2860,2860,2860,0
|
|
20230907,174600,579080670,2860,2860,2860,2860,0
|
|
20230907,174500,579080670,2860,2860,2860,2860,0
|
|
20230907,174400,579080670,2860,2860,2860,2860,0
|
|
20230907,174300,579080670,2860,2860,2860,2860,0
|
|
20230907,174200,579080670,2860,2860,2860,2860,0
|
|
20230907,174100,579080670,2860,2860,2860,2860,0
|
|
20230907,174000,579080670,2860,2860,2860,2860,0
|
|
20230907,173900,579080670,2860,2860,2860,2860,0
|
|
20230907,173800,579080670,2860,2860,2860,2860,0
|
|
20230907,173700,579080670,2860,2860,2860,2860,0
|
|
20230907,173600,579080670,2860,2860,2860,2860,0
|
|
20230907,173500,579080670,2860,2860,2860,2860,0
|
|
20230907,173400,579080670,2860,2860,2860,2860,0
|
|
20230907,173300,579080670,2860,2860,2860,2860,0
|
|
20230907,173200,579080670,2860,2860,2860,2860,0
|
|
20230907,173100,579080670,2860,2860,2860,2860,2168
|
|
20230907,173000,579080670,2860,2860,2860,2860,0
|
|
20230907,172900,579080670,2860,2860,2860,2860,0
|
|
20230907,172800,579080670,2860,2860,2860,2860,0
|
|
20230907,172700,579080670,2860,2860,2860,2860,0
|
|
20230907,172600,579080670,2860,2860,2860,2860,0
|
|
20230907,172500,579080670,2860,2860,2860,2860,0
|
|
20230907,172400,579080670,2860,2860,2860,2860,0
|
|
20230907,172300,579080670,2860,2860,2860,2860,0
|
|
20230907,172200,579080670,2860,2860,2860,2860,0
|
|
20230907,172100,579080670,2860,2860,2860,2860,0
|
|
20230907,172000,579080670,2860,2860,2860,2860,0
|
|
20230907,171900,579080670,2860,2860,2860,2860,0
|
|
20230907,171800,579080670,2860,2860,2860,2860,0
|
|
20230907,171700,579080670,2860,2860,2860,2860,0
|
|
20230907,171600,579080670,2860,2860,2860,2860,0
|
|
20230907,171500,579080670,2860,2860,2860,2860,0
|
|
20230907,171400,579080670,2860,2860,2860,2860,0
|
|
20230907,171300,579080670,2860,2860,2860,2860,0
|
|
20230907,171200,579080670,2860,2860,2860,2860,0
|
|
20230907,171100,579080670,2860,2860,2860,2860,0
|
|
20230907,171000,579080670,2860,2860,2860,2860,0
|
|
20230907,170900,579080670,2860,2860,2860,2860,0
|
|
20230907,170800,579080670,2860,2860,2860,2860,0
|
|
20230907,170700,579080670,2860,2860,2860,2860,0
|
|
20230907,170600,579080670,2860,2860,2860,2860,0
|
|
20230907,170500,579080670,2860,2860,2860,2860,0
|
|
20230907,170400,579080670,2860,2860,2860,2860,0
|
|
20230907,170300,579080670,2860,2860,2860,2860,0
|
|
20230907,170200,579080670,2860,2860,2860,2860,0
|
|
20230907,170100,579080670,2860,2860,2860,2860,2168
|
|
20230907,170000,579080670,2860,2860,2860,2860,0
|
|
20230907,165900,579080670,2860,2860,2860,2860,0
|
|
20230907,165800,579080670,2860,2860,2860,2860,0
|
|
20230907,165700,579080670,2860,2860,2860,2860,0
|
|
20230907,165600,579080670,2860,2860,2860,2860,0
|
|
20230907,165500,579080670,2860,2860,2860,2860,0
|
|
20230907,165400,579080670,2860,2860,2860,2860,0
|
|
20230907,165300,579080670,2860,2860,2860,2860,0
|
|
20230907,165200,579080670,2860,2860,2860,2860,0
|
|
20230907,165100,579080670,2860,2860,2860,2860,0
|
|
20230907,165000,579080670,2860,2860,2860,2860,0
|
|
20230907,164900,579080670,2860,2860,2860,2860,0
|
|
20230907,164800,579080670,2860,2860,2860,2860,0
|
|
20230907,164700,579080670,2860,2860,2860,2860,0
|
|
20230907,164600,579080670,2860,2860,2860,2860,0
|
|
20230907,164500,579080670,2860,2860,2860,2860,0
|
|
20230907,164400,579080670,2860,2860,2860,2860,0
|
|
20230907,164300,579080670,2860,2860,2860,2860,0
|
|
20230907,164200,579080670,2860,2860,2860,2860,0
|
|
20230907,164100,579080670,2860,2860,2860,2860,0
|
|
20230907,164000,579080670,2860,2860,2860,2860,0
|
|
20230907,163900,579080670,2860,2860,2860,2860,0
|
|
20230907,163800,579080670,2860,2860,2860,2860,0
|
|
20230907,163700,579080670,2860,2860,2860,2860,0
|
|
20230907,163600,579080670,2860,2860,2860,2860,0
|
|
20230907,163500,579080670,2860,2860,2860,2860,0
|
|
20230907,163400,579080670,2860,2860,2860,2860,0
|
|
20230907,163300,579080670,2860,2860,2860,2860,0
|
|
20230907,163200,579080670,2860,2860,2860,2860,0
|
|
20230907,163100,579080670,2860,2860,2860,2860,2168
|
|
20230907,163000,579080670,2860,2860,2860,2860,0
|
|
20230907,162900,579080670,2860,2860,2860,2860,0
|
|
20230907,162800,579080670,2860,2860,2860,2860,0
|
|
20230907,162700,579080670,2860,2860,2860,2860,0
|
|
20230907,162600,579080670,2860,2860,2860,2860,0
|
|
20230907,162500,579080670,2860,2860,2860,2860,0
|
|
20230907,162400,579080670,2860,2860,2860,2860,0
|
|
20230907,162300,579080670,2860,2860,2860,2860,0
|
|
20230907,162200,579080670,2860,2860,2860,2860,0
|
|
20230907,162100,579080670,2860,2860,2860,2860,0
|
|
20230907,162000,579080670,2860,2860,2860,2860,0
|
|
20230907,161900,579080670,2860,2860,2860,2860,0
|
|
20230907,161800,579080670,2860,2860,2860,2860,0
|
|
20230907,161700,579080670,2860,2860,2860,2860,0
|
|
20230907,161600,579080670,2860,2860,2860,2860,0
|
|
20230907,161500,579080670,2860,2860,2860,2860,0
|
|
20230907,161400,579080670,2860,2860,2860,2860,0
|
|
20230907,161300,579080670,2860,2860,2860,2860,0
|
|
20230907,161200,579080670,2860,2860,2860,2860,0
|
|
20230907,161100,579080670,2860,2860,2860,2860,0
|
|
20230907,161000,579080670,2860,2860,2860,2860,0
|
|
20230907,160900,579080670,2860,2860,2860,2860,0
|
|
20230907,160800,579080670,2860,2860,2860,2860,0
|
|
20230907,160700,579080670,2860,2860,2860,2860,0
|
|
20230907,160600,579080670,2860,2860,2860,2860,0
|
|
20230907,160500,579080670,2860,2860,2860,2860,0
|
|
20230907,160400,579080670,2860,2860,2860,2860,0
|
|
20230907,160300,579080670,2860,2860,2860,2860,0
|
|
20230907,160200,579080670,2860,2860,2860,2860,0
|
|
20230907,160100,579080670,2860,2860,2860,2860,2168
|
|
20230907,160000,579080670,2860,2860,2860,2860,0
|
|
20230907,155900,579080670,2860,2860,2860,2860,0
|
|
20230907,155800,579080670,2860,2860,2860,2860,0
|
|
20230907,155700,579080670,2860,2860,2860,2860,0
|
|
20230907,155600,579080670,2860,2860,2860,2860,0
|
|
20230907,155500,579080670,2860,2860,2860,2860,0
|
|
20230907,155400,579080670,2860,2860,2860,2860,0
|
|
20230907,155300,579080670,2860,2860,2860,2860,0
|
|
20230907,155200,579080670,2860,2860,2860,2860,0
|
|
20230907,155100,579080670,2860,2860,2860,2860,0
|
|
20230907,155000,579080670,2860,2860,2860,2860,0
|
|
20230907,154900,579080670,2860,2860,2860,2860,0
|
|
20230907,154800,579080670,2860,2860,2860,2860,0
|
|
20230907,154700,579080670,2860,2860,2860,2860,0
|
|
20230907,154600,579080670,2860,2860,2860,2860,0
|
|
20230907,154500,579080670,2860,2860,2860,2860,0
|
|
20230907,154400,579080670,2860,2860,2860,2860,0
|
|
20230907,154300,579080670,2860,2860,2860,2860,0
|
|
20230907,154200,579080670,2860,2860,2860,2860,0
|
|
20230907,154100,579080670,2860,2860,2860,2860,0
|
|
20230907,154000,579080670,2860,2860,2860,2860,0
|
|
20230907,153900,579080670,2860,2860,2860,2860,0
|
|
20230907,153800,579080670,2860,2860,2860,2860,0
|
|
20230907,153700,579080670,2860,2860,2860,2860,0
|
|
20230907,153600,579080670,2860,2860,2860,2860,0
|
|
20230907,153500,579080670,2860,2860,2860,2860,0
|
|
20230907,153400,579080670,2860,2860,2860,2860,0
|
|
20230907,153300,579080670,2860,2860,2860,2860,0
|
|
20230907,153200,579080670,2860,2860,2860,2860,0
|
|
20230907,153100,579080670,2860,2860,2860,2860,2168
|
|
20230907,153000,579080670,2860,2860,2860,2860,2168
|
|
20230907,152900,572880190,2860,2860,2860,2860,0
|
|
20230907,152800,572880190,2860,2860,2860,2860,0
|
|
20230907,152700,572880190,2860,2860,2860,2860,0
|
|
20230907,152600,572880190,2860,2860,2860,2860,0
|
|
20230907,152500,572880190,2860,2860,2860,2860,0
|
|
20230907,152400,572880190,2860,2860,2860,2860,0
|
|
20230907,152300,572880190,2860,2860,2860,2860,0
|
|
20230907,152200,572880190,2860,2860,2860,2860,0
|
|
20230907,152100,572880190,2860,2860,2860,2860,0
|
|
20230907,152000,572880190,2860,2860,2860,2860,0
|
|
20230907,151900,572880190,2860,2860,2860,2860,15
|
|
20230907,151800,572837290,2855,2860,2860,2855,246
|
|
20230907,151700,572133960,2855,2855,2855,2855,187
|
|
20230907,151600,571600075,2850,2850,2850,2850,263
|
|
20230907,151500,570850525,2845,2845,2845,2845,0
|
|
20230907,151400,570850525,2845,2845,2845,2845,0
|
|
20230907,151300,570850525,2845,2845,2845,2845,0
|
|
20230907,151200,570850525,2845,2840,2845,2840,392
|
|
20230907,151100,569737235,2855,2855,2855,2855,318
|
|
20230907,151000,568829345,2850,2850,2850,2850,196
|
|
20230907,150900,568270745,2850,2850,2850,2850,100
|
|
20230907,150800,567985745,2840,2840,2840,2840,180
|
|
20230907,150700,567474545,2835,2835,2835,2835,1000
|
|
20230907,150600,564639545,2835,2835,2835,2835,1000
|
|
20230907,150500,561804545,2835,2845,2845,2835,2080
|
|
20230907,150400,555898820,2850,2850,2850,2850,4
|
|
20230907,150300,555887420,2845,2845,2845,2845,0
|
|
20230907,150200,555887420,2845,2845,2845,2845,0
|
|
20230907,150100,555887420,2845,2845,2845,2845,1500
|
|
20230907,150000,551619920,2845,2845,2845,2845,301
|
|
20230907,145900,550763575,2835,2835,2835,2835,400
|
|
20230907,145800,549629575,2835,2840,2840,2835,795
|
|
20230907,145700,547371885,2840,2840,2840,2840,200
|
|
20230907,145600,546803885,2840,2840,2840,2840,2400
|
|
20230907,145500,539987885,2840,2840,2840,2840,0
|
|
20230907,145400,539987885,2840,2850,2850,2840,236
|
|
20230907,145300,539316785,2840,2840,2840,2840,105
|
|
20230907,145200,539018585,2830,2840,2840,2830,600
|
|
20230907,145100,537318900,2845,2840,2845,2835,2088
|
|
20230907,145000,531388590,2840,2840,2845,2840,1186
|
|
20230907,144900,528020300,2840,2840,2840,2840,0
|
|
20230907,144800,528020300,2840,2835,2840,2835,821
|
|
20230907,144700,525688765,2840,2840,2840,2835,1381
|
|
20230907,144600,521766775,2830,2845,2850,2830,6008
|
|
20230907,144500,504755035,2845,2845,2850,2845,52
|
|
20230907,144400,504607090,2845,2845,2845,2845,1
|
|
20230907,144300,504604245,2850,2850,2850,2850,1
|
|
20230907,144200,504601395,2855,2855,2855,2855,0
|
|
20230907,144100,504601395,2855,2855,2855,2855,20
|
|
20230907,144000,504544295,2840,2840,2840,2840,0
|
|
20230907,143900,504544295,2840,2840,2840,2840,0
|
|
20230907,143800,504544295,2840,2840,2840,2840,50
|
|
20230907,143700,504402295,2840,2845,2845,2835,6212
|
|
20230907,143600,486783795,2845,2845,2845,2845,402
|
|
20230907,143500,485640105,2850,2850,2855,2840,9351
|
|
20230907,143400,459056325,2850,2850,2850,2850,1
|
|
20230907,143300,459053475,2850,2850,2850,2850,5
|
|
20230907,143200,459039225,2855,2855,2855,2855,0
|
|
20230907,143100,459039225,2855,2855,2855,2855,0
|
|
20230907,143000,459039225,2855,2850,2855,2845,1364
|
|
20230907,142900,455156995,2845,2850,2850,2845,14007
|
|
20230907,142800,415245355,2850,2850,2850,2850,300
|
|
20230907,142700,414390355,2855,2855,2855,2855,1697
|
|
20230907,142600,409545420,2865,2865,2865,2865,1
|
|
20230907,142500,409542555,2860,2870,2870,2855,1402
|
|
20230907,142400,405536585,2870,2865,2870,2865,3
|
|
20230907,142300,405527980,2870,2870,2870,2865,3
|
|
20230907,142200,405519375,2865,2865,2865,2865,30
|
|
20230907,142100,405433425,2870,2870,2870,2865,5
|
|
20230907,142000,405419090,2865,2865,2865,2865,34
|
|
20230907,141900,405321680,2865,2865,2865,2865,51
|
|
20230907,141800,405175565,2865,2865,2865,2865,0
|
|
20230907,141700,405175565,2865,2865,2865,2865,0
|
|
20230907,141600,405175565,2865,2865,2865,2865,0
|
|
20230907,141500,405175565,2865,2865,2865,2865,100
|
|
20230907,141400,404889065,2865,2865,2865,2865,0
|
|
20230907,141300,404889065,2865,2865,2865,2865,1
|
|
20230907,141200,404886200,2860,2860,2860,2860,129
|
|
20230907,141100,404517260,2865,2865,2865,2865,0
|
|
20230907,141000,404517260,2865,2865,2865,2865,0
|
|
20230907,140900,404517260,2865,2865,2865,2865,0
|
|
20230907,140800,404517260,2865,2865,2865,2865,163
|
|
20230907,140700,404050265,2865,2865,2865,2865,0
|
|
20230907,140600,404050265,2865,2865,2865,2865,0
|
|
20230907,140500,404050265,2865,2860,2865,2860,2
|
|
20230907,140400,404044540,2865,2865,2865,2860,8
|
|
20230907,140300,404021630,2865,2860,2865,2860,1237
|
|
20230907,140200,400483805,2865,2860,2865,2860,41
|
|
20230907,140100,400366540,2870,2870,2870,2870,0
|
|
20230907,140000,400366540,2870,2865,2870,2865,102
|
|
20230907,135900,400074305,2870,2865,2870,2865,1000
|
|
20230907,135800,397209300,2865,2870,2870,2860,41
|
|
20230907,135700,397091935,2870,2860,2870,2860,1101
|
|
20230907,135600,393943065,2870,2870,2870,2870,0
|
|
20230907,135500,393943065,2870,2860,2870,2860,66
|
|
20230907,135400,393754295,2860,2865,2870,2860,180
|
|
20230907,135300,393238695,2875,2870,2875,2865,161
|
|
20230907,135200,392777415,2865,2860,2865,2860,519
|
|
20230907,135100,391293070,2870,2870,2870,2870,0
|
|
20230907,135000,391293070,2870,2860,2870,2860,12
|
|
20230907,134900,391258680,2870,2870,2870,2870,0
|
|
20230907,134800,391258680,2870,2870,2870,2870,0
|
|
20230907,134700,391258680,2870,2870,2870,2870,0
|
|
20230907,134600,391258680,2870,2865,2870,2865,754
|
|
20230907,134500,389094725,2870,2865,2870,2865,3
|
|
20230907,134400,389086120,2870,2865,2870,2865,14
|
|
20230907,134300,389045990,2870,2870,2870,2865,2021
|
|
20230907,134200,383255815,2870,2870,2870,2870,20
|
|
20230907,134100,383198415,2870,2870,2870,2870,2
|
|
20230907,134000,383192675,2870,2865,2870,2865,2
|
|
20230907,133900,383186940,2875,2875,2875,2875,1
|
|
20230907,133800,383184065,2870,2870,2875,2870,161
|
|
20230907,133700,382721940,2870,2870,2870,2870,209
|
|
20230907,133600,382122110,2875,2875,2875,2875,7
|
|
20230907,133500,382101985,2875,2875,2875,2875,5
|
|
20230907,133400,382087610,2875,2875,2875,2875,0
|
|
20230907,133300,382087610,2875,2875,2875,2875,0
|
|
20230907,133200,382087610,2875,2875,2875,2875,0
|
|
20230907,133100,382087610,2875,2875,2875,2875,0
|
|
20230907,133000,382087610,2875,2875,2875,2875,5
|
|
20230907,132900,382073235,2875,2875,2875,2875,0
|
|
20230907,132800,382073235,2875,2870,2875,2870,40
|
|
20230907,132700,381958430,2880,2880,2880,2880,0
|
|
20230907,132600,381958430,2880,2865,2880,2860,1040
|
|
20230907,132500,378979015,2880,2875,2880,2875,3
|
|
20230907,132400,378970380,2875,2875,2875,2875,727
|
|
20230907,132300,376880255,2865,2875,2875,2865,605
|
|
20230907,132200,375146135,2875,2875,2875,2875,100
|
|
20230907,132100,374858635,2880,2880,2880,2880,0
|
|
20230907,132000,374858635,2880,2880,2880,2880,0
|
|
20230907,131900,374858635,2880,2880,2880,2880,1
|
|
20230907,131800,374855755,2880,2880,2880,2880,1
|
|
20230907,131700,374852875,2880,2880,2880,2880,0
|
|
20230907,131600,374852875,2880,2880,2880,2880,1
|
|
20230907,131500,374849995,2880,2880,2880,2880,5
|
|
20230907,131400,374835595,2880,2880,2880,2880,300
|
|
20230907,131300,373971595,2880,2870,2880,2870,29
|
|
20230907,131200,373888345,2885,2870,2885,2870,34
|
|
20230907,131100,373790690,2885,2885,2885,2885,1
|
|
20230907,131000,373787805,2885,2885,2885,2885,7
|
|
20230907,130900,373767610,2885,2885,2885,2885,10
|
|
20230907,130800,373738760,2885,2885,2885,2885,1
|
|
20230907,130700,373735875,2885,2875,2885,2870,3052
|
|
20230907,130600,364976225,2880,2880,2880,2880,1
|
|
20230907,130500,364973345,2880,2875,2880,2875,38
|
|
20230907,130400,364864085,2895,2895,2895,2895,0
|
|
20230907,130300,364864085,2895,2895,2895,2895,1
|
|
20230907,130200,364861190,2900,2890,2900,2880,1261
|
|
20230907,130100,361229460,2890,2890,2890,2890,1
|
|
20230907,130000,361226570,2890,2890,2890,2890,1
|
|
20230907,125900,361223680,2890,2885,2890,2885,5
|
|
20230907,125800,361209250,2890,2890,2890,2890,30
|
|
20230907,125700,361122550,2895,2890,2895,2890,100
|
|
20230907,125600,360833545,2895,2900,2900,2890,113
|
|
20230907,125500,360506960,2895,2890,2915,2890,2501
|
|
20230907,125400,353262330,2885,2880,2885,2880,513
|
|
20230907,125300,351782385,2885,2885,2885,2880,324
|
|
20230907,125200,350849230,2890,2885,2890,2885,2
|
|
20230907,125100,350843455,2885,2890,2890,2885,39
|
|
20230907,125000,350730935,2885,2890,2890,2885,2
|
|
20230907,124900,350725160,2895,2895,2895,2895,1
|
|
20230907,124800,350722265,2895,2895,2895,2895,1
|
|
20230907,124700,350719370,2895,2900,2900,2895,51
|
|
20230907,124600,350571720,2885,2885,2885,2885,711
|
|
20230907,124500,348520485,2890,2895,2895,2885,29
|
|
20230907,124400,348436805,2880,2880,2880,2880,2
|
|
20230907,124300,348431045,2890,2890,2890,2890,750
|
|
20230907,124200,346263545,2890,2890,2890,2890,1
|
|
20230907,124100,346260655,2890,2890,2890,2890,1
|
|
20230907,124000,346257765,2890,2890,2890,2890,2
|
|
20230907,123900,346251985,2880,2880,2880,2880,471
|
|
20230907,123800,344895505,2880,2880,2880,2880,1039
|
|
20230907,123700,341903185,2880,2880,2880,2880,0
|
|
20230907,123600,341903185,2880,2880,2880,2880,115
|
|
20230907,123500,341571985,2880,2880,2880,2880,300
|
|
20230907,123400,340707985,2880,2880,2880,2880,0
|
|
20230907,123300,340707985,2880,2880,2880,2880,1
|
|
20230907,123200,340705105,2880,2880,2880,2880,1
|
|
20230907,123100,340702225,2875,2875,2875,2875,42
|
|
20230907,123000,340581475,2880,2880,2880,2880,0
|
|
20230907,122900,340581475,2880,2880,2880,2880,136
|
|
20230907,122800,340189795,2885,2890,2890,2885,3327
|
|
20230907,122700,330586840,2895,2870,2900,2870,3739
|
|
20230907,122600,319830060,2865,2870,2870,2855,10941
|
|
20230907,122500,288506005,2875,2875,2875,2875,5
|
|
20230907,122400,288491630,2875,2875,2875,2875,0
|
|
20230907,122300,288491630,2875,2875,2875,2875,66
|
|
20230907,122200,288301880,2875,2875,2875,2875,0
|
|
20230907,122100,288301880,2875,2875,2875,2875,0
|
|
20230907,122000,288301880,2875,2875,2875,2875,4
|
|
20230907,121900,288290380,2875,2875,2875,2875,1
|
|
20230907,121800,288287505,2875,2875,2875,2875,100
|
|
20230907,121700,288000005,2870,2875,2875,2870,801
|
|
20230907,121600,285698630,2875,2875,2875,2875,2000
|
|
20230907,121500,279948630,2875,2875,2875,2875,3377
|
|
20230907,121400,270239755,2880,2880,2880,2880,0
|
|
20230907,121300,270239755,2880,2880,2880,2880,0
|
|
20230907,121200,270239755,2880,2880,2880,2880,1979
|
|
20230907,121100,264540235,2890,2890,2890,2890,32
|
|
20230907,121000,264447755,2880,2880,2880,2880,300
|
|
20230907,120900,263583755,2880,2880,2880,2880,0
|
|
20230907,120800,263583755,2880,2880,2880,2880,1
|
|
20230907,120700,263580875,2890,2890,2890,2890,0
|
|
20230907,120600,263580875,2890,2890,2890,2890,0
|
|
20230907,120500,263580875,2890,2890,2890,2890,1
|
|
20230907,120400,263577985,2880,2880,2880,2880,0
|
|
20230907,120300,263577985,2880,2880,2880,2880,34
|
|
20230907,120200,263480065,2885,2885,2885,2885,288
|
|
20230907,120100,262649185,2890,2890,2890,2890,0
|
|
20230907,120000,262649185,2890,2890,2890,2890,0
|
|
20230907,115900,262649185,2890,2890,2890,2890,0
|
|
20230907,115800,262649185,2890,2890,2890,2890,0
|
|
20230907,115700,262649185,2890,2890,2900,2890,1217
|
|
20230907,115600,259126910,2885,2890,2890,2885,1030
|
|
20230907,115500,256150360,2885,2885,2885,2885,346
|
|
20230907,115400,255152150,2885,2885,2885,2885,1
|
|
20230907,115300,255149265,2885,2870,2885,2870,1238
|
|
20230907,115200,251584985,2875,2875,2875,2875,2
|
|
20230907,115100,251579235,2875,2870,2875,2870,1788
|
|
20230907,115000,246447425,2875,2870,2875,2870,527
|
|
20230907,114900,244932435,2875,2875,2875,2870,177
|
|
20230907,114800,244423565,2875,2875,2875,2875,113
|
|
20230907,114700,244098690,2890,2895,2895,2865,12228
|
|
20230907,114600,208897155,2895,2900,2900,2895,1480
|
|
20230907,114500,204611470,2905,2900,2920,2900,1325
|
|
20230907,114400,200757255,2905,2900,2905,2900,500
|
|
20230907,114300,199305950,2900,2900,2900,2900,0
|
|
20230907,114200,199305950,2900,2900,2900,2900,1
|
|
20230907,114100,199303050,2900,2900,2900,2900,0
|
|
20230907,114000,199303050,2900,2895,2900,2895,1009
|
|
20230907,113900,196376995,2900,2900,2900,2900,0
|
|
20230907,113800,196376995,2900,2900,2900,2900,0
|
|
20230907,113700,196376995,2900,2900,2900,2900,502
|
|
20230907,113600,194921195,2900,2900,2900,2900,0
|
|
20230907,113500,194921195,2900,2900,2900,2900,0
|
|
20230907,113400,194921195,2900,2900,2900,2900,0
|
|
20230907,113300,194921195,2900,2900,2900,2900,0
|
|
20230907,113200,194921195,2900,2895,2900,2895,1115
|
|
20230907,113100,191687915,2895,2895,2895,2895,506
|
|
20230907,113000,190223045,2890,2900,2900,2890,67
|
|
20230907,112900,190029245,2900,2900,2900,2900,0
|
|
20230907,112800,190029245,2900,2900,2900,2900,0
|
|
20230907,112700,190029245,2900,2890,2900,2890,1001
|
|
20230907,112600,187126940,2885,2885,2885,2885,424
|
|
20230907,112500,185903700,2885,2885,2885,2885,4
|
|
20230907,112400,185892160,2885,2885,2885,2885,0
|
|
20230907,112300,185892160,2885,2885,2885,2885,2
|
|
20230907,112200,185886390,2875,2875,2875,2875,0
|
|
20230907,112100,185886390,2875,2875,2875,2875,0
|
|
20230907,112000,185886390,2875,2875,2875,2875,0
|
|
20230907,111900,185886390,2875,2875,2875,2875,1
|
|
20230907,111800,185883515,2875,2875,2875,2875,330
|
|
20230907,111700,184934765,2885,2885,2885,2885,8
|
|
20230907,111600,184911685,2875,2875,2875,2875,250
|
|
20230907,111500,184192935,2880,2880,2880,2880,0
|
|
20230907,111400,184192935,2880,2880,2880,2880,0
|
|
20230907,111300,184192935,2880,2880,2880,2880,200
|
|
20230907,111200,183616935,2880,2880,2880,2880,0
|
|
20230907,111100,183616935,2880,2880,2880,2880,205
|
|
20230907,111000,183026535,2880,2890,2890,2880,233
|
|
20230907,110900,182355165,2890,2890,2890,2890,0
|
|
20230907,110800,182355165,2890,2890,2890,2890,0
|
|
20230907,110700,182355165,2890,2890,2890,2890,0
|
|
20230907,110600,182355165,2890,2890,2890,2890,2
|
|
20230907,110500,182349385,2880,2880,2880,2880,41
|
|
20230907,110400,182231305,2880,2875,2880,2875,133
|
|
20230907,110300,181848765,2875,2880,2880,2875,2470
|
|
20230907,110200,174742695,2880,2880,2880,2880,0
|
|
20230907,110100,174742695,2880,2880,2880,2880,0
|
|
20230907,110000,174742695,2880,2885,2885,2880,917
|
|
20230907,105900,172101725,2885,2885,2885,2885,321
|
|
20230907,105800,171175640,2885,2885,2885,2885,0
|
|
20230907,105700,171175640,2885,2885,2885,2885,0
|
|
20230907,105600,171175640,2885,2885,2885,2885,0
|
|
20230907,105500,171175640,2885,2885,2885,2885,471
|
|
20230907,105400,169816805,2885,2885,2885,2885,101
|
|
20230907,105300,169525420,2885,2880,2885,2880,81
|
|
20230907,105200,169292135,2885,2885,2885,2885,2
|
|
20230907,105100,169286365,2885,2885,2885,2885,0
|
|
20230907,105000,169286365,2885,2885,2885,2885,100
|
|
20230907,104900,168997865,2880,2880,2880,2880,0
|
|
20230907,104800,168997865,2880,2880,2880,2880,30
|
|
20230907,104700,168911465,2885,2885,2885,2885,0
|
|
20230907,104600,168911465,2885,2885,2885,2885,20
|
|
20230907,104500,168853765,2880,2880,2885,2880,1070
|
|
20230907,104400,165771665,2880,2885,2885,2880,11
|
|
20230907,104300,165739935,2885,2885,2885,2885,120
|
|
20230907,104200,165393735,2880,2880,2880,2880,46
|
|
20230907,104100,165261255,2885,2890,2890,2885,2208
|
|
20230907,104000,158891010,2890,2890,2890,2890,0
|
|
20230907,103900,158891010,2890,2890,2890,2890,0
|
|
20230907,103800,158891010,2890,2890,2890,2890,210
|
|
20230907,103700,158284110,2890,2890,2890,2890,376
|
|
20230907,103600,157197470,2890,2890,2890,2890,1
|
|
20230907,103500,157194580,2890,2890,2890,2890,1
|
|
20230907,103400,157191690,2885,2890,2890,2885,245
|
|
20230907,103300,156484860,2890,2890,2890,2890,5
|
|
20230907,103200,156470410,2890,2890,2895,2880,4089
|
|
20230907,103100,144686270,2890,2890,2890,2890,939
|
|
20230907,103000,141972560,2895,2895,2895,2895,11
|
|
20230907,102900,141940715,2890,2890,2890,2890,848
|
|
20230907,102800,139489995,2895,2895,2895,2895,0
|
|
20230907,102700,139489995,2895,2895,2895,2895,0
|
|
20230907,102600,139489995,2895,2895,2895,2895,0
|
|
20230907,102500,139489995,2895,2895,2895,2895,200
|
|
20230907,102400,138910995,2895,2895,2895,2895,3
|
|
20230907,102300,138902310,2890,2890,2895,2890,13
|
|
20230907,102200,138864735,2900,2900,2900,2900,201
|
|
20230907,102100,138281835,2900,2900,2900,2900,0
|
|
20230907,102000,138281835,2900,2895,2900,2895,1810
|
|
20230907,101900,133041860,2900,2900,2900,2900,0
|
|
20230907,101800,133041860,2900,2890,2900,2890,1488
|
|
20230907,101700,128737165,2890,2890,2890,2890,20
|
|
20230907,101600,128679365,2890,2890,2890,2890,325
|
|
20230907,101500,127740115,2890,2890,2890,2890,3918
|
|
20230907,101400,116417095,2895,2895,2895,2895,100
|
|
20230907,101300,116127595,2895,2895,2895,2895,701
|
|
20230907,101200,114098200,2895,2895,2895,2895,15
|
|
20230907,101100,114054775,2890,2895,2895,2890,300
|
|
20230907,101000,113187275,2895,2895,2895,2895,100
|
|
20230907,100900,112897775,2890,2895,2895,2890,366
|
|
20230907,100800,111838285,2900,2900,2900,2900,0
|
|
20230907,100700,111838285,2900,2900,2900,2900,1
|
|
20230907,100600,111835385,2890,2895,2895,2890,304
|
|
20230907,100500,110956325,2895,2900,2900,2895,118
|
|
20230907,100400,110614205,2890,2890,2890,2890,0
|
|
20230907,100300,110614205,2890,2890,2900,2890,111
|
|
20230907,100200,110293405,2890,2890,2890,2890,10
|
|
20230907,100100,110264505,2895,2895,2895,2895,647
|
|
20230907,100000,108391440,2905,2905,2905,2905,100
|
|
20230907,095900,108100940,2905,2905,2905,2895,268
|
|
20230907,095800,107325060,2895,2905,2905,2895,52
|
|
20230907,095700,107174510,2895,2895,2905,2895,61
|
|
20230907,095600,106997905,2895,2905,2905,2895,126
|
|
20230907,095500,106632875,2900,2895,2900,2890,754
|
|
20230907,095400,104452350,2910,2905,2910,2895,7463
|
|
20230907,095300,82819745,2910,2910,2910,2910,1
|
|
20230907,095200,82816835,2905,2905,2905,2905,0
|
|
20230907,095100,82816835,2905,2910,2910,2900,5
|
|
20230907,095000,82802310,2900,2905,2905,2900,2146
|
|
20230907,094900,76572570,2920,2920,2920,2920,1
|
|
20230907,094800,76569650,2905,2905,2905,2905,0
|
|
20230907,094700,76569650,2905,2905,2905,2905,0
|
|
20230907,094600,76569650,2905,2905,2905,2905,343
|
|
20230907,094500,75573235,2910,2910,2910,2910,1201
|
|
20230907,094400,72078325,2910,2910,2910,2910,500
|
|
20230907,094300,70623325,2910,2920,2920,2910,27
|
|
20230907,094200,70544645,2920,2920,2920,2920,10
|
|
20230907,094100,70515445,2920,2920,2920,2920,1
|
|
20230907,094000,70512525,2910,2920,2920,2910,39
|
|
20230907,093900,70398975,2910,2910,2910,2910,78
|
|
20230907,093800,70171995,2915,2915,2915,2915,122
|
|
20230907,093700,69816365,2920,2920,2920,2920,0
|
|
20230907,093600,69816365,2920,2920,2920,2920,1001
|
|
20230907,093500,66893445,2920,2920,2920,2920,5
|
|
20230907,093400,66878845,2920,2920,2920,2910,60
|
|
20230907,093300,66704125,2910,2910,2910,2910,200
|
|
20230907,093200,66122125,2910,2910,2910,2910,316
|
|
20230907,093100,65202565,2905,2910,2910,2905,1535
|
|
20230907,093000,60740860,2915,2915,2915,2915,527
|
|
20230907,092900,59204655,2920,2915,2920,2915,907
|
|
20230907,092800,56560595,2920,2920,2920,2920,1
|
|
20230907,092700,56557675,2920,2920,2920,2920,0
|
|
20230907,092600,56557675,2920,2920,2920,2920,394
|
|
20230907,092500,55407195,2920,2930,2930,2920,452
|
|
20230907,092400,54085140,2930,2930,2930,2930,203
|
|
20230907,092300,53490350,2945,2945,2945,2945,2
|
|
20230907,092200,53484460,2930,2930,2930,2930,1266
|
|
20230907,092100,49775080,2930,2925,2950,2925,1529
|
|
20230907,092000,45287030,2925,2930,2930,2925,25
|
|
20230907,091900,45213805,2930,2925,2930,2925,500
|
|
20230907,091800,43750390,2925,2915,2925,2915,1206
|
|
20230907,091700,40234850,2915,2915,2915,2915,1
|
|
20230907,091600,40231935,2915,2910,2915,2910,662
|
|
20230907,091500,38303875,2910,2910,2910,2910,50
|
|
20230907,091400,38158375,2915,2915,2915,2915,35
|
|
20230907,091300,38056350,2910,2905,2910,2900,534
|
|
20230907,091200,36505480,2915,2910,2915,2900,1001
|
|
20230907,091100,33597800,2915,2915,2915,2915,0
|
|
20230907,091000,33597800,2915,2915,2915,2915,20
|
|
20230907,090900,33539500,2915,2915,2915,2915,1
|
|
20230907,090800,33536585,2910,2910,2910,2905,37
|
|
20230907,090700,33428945,2910,2905,2910,2905,8
|
|
20230907,090600,33405690,2910,2910,2910,2910,1
|
|
20230907,090500,33402780,2900,2905,2905,2900,1668
|
|
20230907,090400,28564585,2905,2915,2915,2905,506
|
|
20230907,090300,27094645,2905,2905,2905,2905,7
|
|
20230907,090200,27074310,2890,2905,2905,2890,8618
|
|
20230907,090100,2136490,2905,2925,2925,2905,59
|
|
20230907,090000,1964595,2925,2930,2930,2905,674
|