635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193200,332563680,2200,2200,2200,2200,3194
|
|
20230904,193100,332563680,2200,2200,2200,2200,0
|
|
20230904,193000,332563680,2200,2200,2200,2200,0
|
|
20230904,192900,332563680,2200,2200,2200,2200,0
|
|
20230904,192800,332563680,2200,2200,2200,2200,0
|
|
20230904,192700,332563680,2200,2200,2200,2200,0
|
|
20230904,192600,332563680,2200,2200,2200,2200,0
|
|
20230904,192500,332563680,2200,2200,2200,2200,0
|
|
20230904,192400,332563680,2200,2200,2200,2200,0
|
|
20230904,192300,332563680,2200,2200,2200,2200,0
|
|
20230904,192200,332563680,2200,2200,2200,2200,0
|
|
20230904,192100,332563680,2200,2200,2200,2200,0
|
|
20230904,192000,332563680,2200,2200,2200,2200,0
|
|
20230904,191900,332563680,2200,2200,2200,2200,0
|
|
20230904,191800,332563680,2200,2200,2200,2200,0
|
|
20230904,191700,332563680,2200,2200,2200,2200,0
|
|
20230904,191600,332563680,2200,2200,2200,2200,0
|
|
20230904,191500,332563680,2200,2200,2200,2200,0
|
|
20230904,191400,332563680,2200,2200,2200,2200,0
|
|
20230904,191300,332563680,2200,2200,2200,2200,0
|
|
20230904,191200,332563680,2200,2200,2200,2200,0
|
|
20230904,191100,332563680,2200,2200,2200,2200,0
|
|
20230904,191000,332563680,2200,2200,2200,2200,0
|
|
20230904,190900,332563680,2200,2200,2200,2200,0
|
|
20230904,190800,332563680,2200,2200,2200,2200,0
|
|
20230904,190700,332563680,2200,2200,2200,2200,0
|
|
20230904,190600,332563680,2200,2200,2200,2200,0
|
|
20230904,190500,332563680,2200,2200,2200,2200,0
|
|
20230904,190400,332563680,2200,2200,2200,2200,0
|
|
20230904,190300,332563680,2200,2200,2200,2200,0
|
|
20230904,190200,332563680,2200,2200,2200,2200,3194
|
|
20230904,190100,332563680,2200,2200,2200,2200,0
|
|
20230904,190000,332563680,2200,2200,2200,2200,0
|
|
20230904,185900,332563680,2200,2200,2200,2200,0
|
|
20230904,185800,332563680,2200,2200,2200,2200,0
|
|
20230904,185700,332563680,2200,2200,2200,2200,0
|
|
20230904,185600,332563680,2200,2200,2200,2200,0
|
|
20230904,185500,332563680,2200,2200,2200,2200,0
|
|
20230904,185400,332563680,2200,2200,2200,2200,0
|
|
20230904,185300,332563680,2200,2200,2200,2200,0
|
|
20230904,185200,332563680,2200,2200,2200,2200,0
|
|
20230904,185100,332563680,2200,2200,2200,2200,0
|
|
20230904,185000,332563680,2200,2200,2200,2200,0
|
|
20230904,184900,332563680,2200,2200,2200,2200,0
|
|
20230904,184800,332563680,2200,2200,2200,2200,0
|
|
20230904,184700,332563680,2200,2200,2200,2200,0
|
|
20230904,184600,332563680,2200,2200,2200,2200,0
|
|
20230904,184500,332563680,2200,2200,2200,2200,0
|
|
20230904,184400,332563680,2200,2200,2200,2200,0
|
|
20230904,184300,332563680,2200,2200,2200,2200,0
|
|
20230904,184200,332563680,2200,2200,2200,2200,0
|
|
20230904,184100,332563680,2200,2200,2200,2200,0
|
|
20230904,184000,332563680,2200,2200,2200,2200,0
|
|
20230904,183900,332563680,2200,2200,2200,2200,0
|
|
20230904,183800,332563680,2200,2200,2200,2200,0
|
|
20230904,183700,332563680,2200,2200,2200,2200,0
|
|
20230904,183600,332563680,2200,2200,2200,2200,0
|
|
20230904,183500,332563680,2200,2200,2200,2200,0
|
|
20230904,183400,332563680,2200,2200,2200,2200,0
|
|
20230904,183300,332563680,2200,2200,2200,2200,0
|
|
20230904,183200,332563680,2200,2200,2200,2200,3194
|
|
20230904,183100,332563680,2200,2200,2200,2200,0
|
|
20230904,183000,332563680,2200,2200,2200,2200,0
|
|
20230904,182900,332563680,2200,2200,2200,2200,0
|
|
20230904,182800,332563680,2200,2200,2200,2200,0
|
|
20230904,182700,332563680,2200,2200,2200,2200,0
|
|
20230904,182600,332563680,2200,2200,2200,2200,0
|
|
20230904,182500,332563680,2200,2200,2200,2200,0
|
|
20230904,182400,332563680,2200,2200,2200,2200,0
|
|
20230904,182300,332563680,2200,2200,2200,2200,0
|
|
20230904,182200,332563680,2200,2200,2200,2200,0
|
|
20230904,182100,332563680,2200,2200,2200,2200,0
|
|
20230904,182000,332563680,2200,2200,2200,2200,0
|
|
20230904,181900,332563680,2200,2200,2200,2200,0
|
|
20230904,181800,332563680,2200,2200,2200,2200,0
|
|
20230904,181700,332563680,2200,2200,2200,2200,0
|
|
20230904,181600,332563680,2200,2200,2200,2200,0
|
|
20230904,181500,332563680,2200,2200,2200,2200,0
|
|
20230904,181400,332563680,2200,2200,2200,2200,0
|
|
20230904,181300,332563680,2200,2200,2200,2200,0
|
|
20230904,181200,332563680,2200,2200,2200,2200,0
|
|
20230904,181100,332563680,2200,2200,2200,2200,0
|
|
20230904,181000,332563680,2200,2200,2200,2200,0
|
|
20230904,180900,332563680,2200,2200,2200,2200,0
|
|
20230904,180800,332563680,2200,2200,2200,2200,0
|
|
20230904,180700,332563680,2200,2200,2200,2200,0
|
|
20230904,180600,332563680,2200,2200,2200,2200,0
|
|
20230904,180500,332563680,2200,2200,2200,2200,0
|
|
20230904,180400,332563680,2200,2200,2200,2200,0
|
|
20230904,180300,332563680,2200,2200,2200,2200,0
|
|
20230904,180200,332563680,2200,2200,2200,2200,3194
|
|
20230904,180100,332563680,2200,2200,2200,2200,0
|
|
20230904,180000,332563680,2200,2200,2200,2200,0
|
|
20230904,175900,332563680,2200,2200,2200,2200,0
|
|
20230904,175800,332563680,2200,2200,2200,2200,0
|
|
20230904,175700,332563680,2200,2200,2200,2200,0
|
|
20230904,175600,332563680,2200,2200,2200,2200,0
|
|
20230904,175500,332563680,2200,2200,2200,2200,0
|
|
20230904,175400,332563680,2200,2200,2200,2200,0
|
|
20230904,175300,332563680,2200,2200,2200,2200,0
|
|
20230904,175200,332563680,2200,2200,2200,2200,0
|
|
20230904,175100,332563680,2200,2200,2200,2200,0
|
|
20230904,175000,332563680,2200,2200,2200,2200,0
|
|
20230904,174900,332563680,2200,2200,2200,2200,0
|
|
20230904,174800,332563680,2200,2200,2200,2200,0
|
|
20230904,174700,332563680,2200,2200,2200,2200,0
|
|
20230904,174600,332563680,2200,2200,2200,2200,0
|
|
20230904,174500,332563680,2200,2200,2200,2200,0
|
|
20230904,174400,332563680,2200,2200,2200,2200,0
|
|
20230904,174300,332563680,2200,2200,2200,2200,0
|
|
20230904,174200,332563680,2200,2200,2200,2200,0
|
|
20230904,174100,332563680,2200,2200,2200,2200,0
|
|
20230904,174000,332563680,2200,2200,2200,2200,0
|
|
20230904,173900,332563680,2200,2200,2200,2200,0
|
|
20230904,173800,332563680,2200,2200,2200,2200,0
|
|
20230904,173700,332563680,2200,2200,2200,2200,0
|
|
20230904,173600,332563680,2200,2200,2200,2200,0
|
|
20230904,173500,332563680,2200,2200,2200,2200,0
|
|
20230904,173400,332563680,2200,2200,2200,2200,0
|
|
20230904,173300,332563680,2200,2200,2200,2200,0
|
|
20230904,173200,332563680,2200,2200,2200,2200,3194
|
|
20230904,173100,332563680,2200,2200,2200,2200,0
|
|
20230904,173000,332563680,2200,2200,2200,2200,0
|
|
20230904,172900,332563680,2200,2200,2200,2200,0
|
|
20230904,172800,332563680,2200,2200,2200,2200,0
|
|
20230904,172700,332563680,2200,2200,2200,2200,0
|
|
20230904,172600,332563680,2200,2200,2200,2200,0
|
|
20230904,172500,332563680,2200,2200,2200,2200,0
|
|
20230904,172400,332563680,2200,2200,2200,2200,0
|
|
20230904,172300,332563680,2200,2200,2200,2200,0
|
|
20230904,172200,332563680,2200,2200,2200,2200,0
|
|
20230904,172100,332563680,2200,2200,2200,2200,0
|
|
20230904,172000,332563680,2200,2200,2200,2200,0
|
|
20230904,171900,332563680,2200,2200,2200,2200,0
|
|
20230904,171800,332563680,2200,2200,2200,2200,0
|
|
20230904,171700,332563680,2200,2200,2200,2200,0
|
|
20230904,171600,332563680,2200,2200,2200,2200,0
|
|
20230904,171500,332563680,2200,2200,2200,2200,0
|
|
20230904,171400,332563680,2200,2200,2200,2200,0
|
|
20230904,171300,332563680,2200,2200,2200,2200,0
|
|
20230904,171200,332563680,2200,2200,2200,2200,0
|
|
20230904,171100,332563680,2200,2200,2200,2200,0
|
|
20230904,171000,332563680,2200,2200,2200,2200,0
|
|
20230904,170900,332563680,2200,2200,2200,2200,0
|
|
20230904,170800,332563680,2200,2200,2200,2200,0
|
|
20230904,170700,332563680,2200,2200,2200,2200,0
|
|
20230904,170600,332563680,2200,2200,2200,2200,0
|
|
20230904,170500,332563680,2200,2200,2200,2200,0
|
|
20230904,170400,332563680,2200,2200,2200,2200,0
|
|
20230904,170300,332563680,2200,2200,2200,2200,0
|
|
20230904,170200,332563680,2200,2200,2200,2200,3194
|
|
20230904,170100,332563680,2200,2200,2200,2200,0
|
|
20230904,170000,332563680,2200,2200,2200,2200,0
|
|
20230904,165900,332563680,2200,2200,2200,2200,0
|
|
20230904,165800,332563680,2200,2200,2200,2200,0
|
|
20230904,165700,332563680,2200,2200,2200,2200,0
|
|
20230904,165600,332563680,2200,2200,2200,2200,0
|
|
20230904,165500,332563680,2200,2200,2200,2200,0
|
|
20230904,165400,332563680,2200,2200,2200,2200,0
|
|
20230904,165300,332563680,2200,2200,2200,2200,0
|
|
20230904,165200,332563680,2200,2200,2200,2200,0
|
|
20230904,165100,332563680,2200,2200,2200,2200,0
|
|
20230904,165000,332563680,2200,2200,2200,2200,0
|
|
20230904,164900,332563680,2200,2200,2200,2200,0
|
|
20230904,164800,332563680,2200,2200,2200,2200,0
|
|
20230904,164700,332563680,2200,2200,2200,2200,0
|
|
20230904,164600,332563680,2200,2200,2200,2200,0
|
|
20230904,164500,332563680,2200,2200,2200,2200,0
|
|
20230904,164400,332563680,2200,2200,2200,2200,0
|
|
20230904,164300,332563680,2200,2200,2200,2200,0
|
|
20230904,164200,332563680,2200,2200,2200,2200,0
|
|
20230904,164100,332563680,2200,2200,2200,2200,0
|
|
20230904,164000,332563680,2200,2200,2200,2200,0
|
|
20230904,163900,332563680,2200,2200,2200,2200,0
|
|
20230904,163800,332563680,2200,2200,2200,2200,0
|
|
20230904,163700,332563680,2200,2200,2200,2200,0
|
|
20230904,163600,332563680,2200,2200,2200,2200,0
|
|
20230904,163500,332563680,2200,2200,2200,2200,0
|
|
20230904,163400,332563680,2200,2200,2200,2200,0
|
|
20230904,163300,332563680,2200,2200,2200,2200,0
|
|
20230904,163200,332563680,2200,2200,2200,2200,3194
|
|
20230904,163100,332563680,2200,2200,2200,2200,0
|
|
20230904,163000,332563680,2200,2200,2200,2200,0
|
|
20230904,162900,332563680,2200,2200,2200,2200,0
|
|
20230904,162800,332563680,2200,2200,2200,2200,0
|
|
20230904,162700,332563680,2200,2200,2200,2200,0
|
|
20230904,162600,332563680,2200,2200,2200,2200,0
|
|
20230904,162500,332563680,2200,2200,2200,2200,0
|
|
20230904,162400,332563680,2200,2200,2200,2200,0
|
|
20230904,162300,332563680,2200,2200,2200,2200,0
|
|
20230904,162200,332563680,2200,2200,2200,2200,0
|
|
20230904,162100,332563680,2200,2200,2200,2200,0
|
|
20230904,162000,332563680,2200,2200,2200,2200,0
|
|
20230904,161900,332563680,2200,2200,2200,2200,0
|
|
20230904,161800,332563680,2200,2200,2200,2200,0
|
|
20230904,161700,332563680,2200,2200,2200,2200,0
|
|
20230904,161600,332563680,2200,2200,2200,2200,0
|
|
20230904,161500,332563680,2200,2200,2200,2200,0
|
|
20230904,161400,332563680,2200,2200,2200,2200,0
|
|
20230904,161300,332563680,2200,2200,2200,2200,0
|
|
20230904,161200,332563680,2200,2200,2200,2200,0
|
|
20230904,161100,332563680,2200,2200,2200,2200,0
|
|
20230904,161000,332563680,2200,2200,2200,2200,0
|
|
20230904,160900,332563680,2200,2200,2200,2200,0
|
|
20230904,160800,332563680,2200,2200,2200,2200,0
|
|
20230904,160700,332563680,2200,2200,2200,2200,0
|
|
20230904,160600,332563680,2200,2200,2200,2200,0
|
|
20230904,160500,332563680,2200,2200,2200,2200,0
|
|
20230904,160400,332563680,2200,2200,2200,2200,0
|
|
20230904,160300,332563680,2200,2200,2200,2200,0
|
|
20230904,160200,332563680,2200,2200,2200,2200,3194
|
|
20230904,160100,332563680,2200,2200,2200,2200,0
|
|
20230904,160000,332563680,2200,2200,2200,2200,0
|
|
20230904,155900,332563680,2200,2200,2200,2200,0
|
|
20230904,155800,332563680,2200,2200,2200,2200,0
|
|
20230904,155700,332563680,2200,2200,2200,2200,0
|
|
20230904,155600,332563680,2200,2200,2200,2200,0
|
|
20230904,155500,332563680,2200,2200,2200,2200,0
|
|
20230904,155400,332563680,2200,2200,2200,2200,0
|
|
20230904,155300,332563680,2200,2200,2200,2200,0
|
|
20230904,155200,332563680,2200,2200,2200,2200,0
|
|
20230904,155100,332563680,2200,2200,2200,2200,0
|
|
20230904,155000,332563680,2200,2200,2200,2200,0
|
|
20230904,154900,332563680,2200,2200,2200,2200,0
|
|
20230904,154800,332563680,2200,2200,2200,2200,0
|
|
20230904,154700,332563680,2200,2200,2200,2200,0
|
|
20230904,154600,332563680,2200,2200,2200,2200,0
|
|
20230904,154500,332563680,2200,2200,2200,2200,0
|
|
20230904,154400,332563680,2200,2200,2200,2200,0
|
|
20230904,154300,332563680,2200,2200,2200,2200,0
|
|
20230904,154200,332563680,2200,2200,2200,2200,0
|
|
20230904,154100,332563680,2200,2200,2200,2200,0
|
|
20230904,154000,332563680,2200,2200,2200,2200,0
|
|
20230904,153900,332563680,2200,2200,2200,2200,0
|
|
20230904,153800,332563680,2200,2200,2200,2200,0
|
|
20230904,153700,332563680,2200,2200,2200,2200,0
|
|
20230904,153600,332563680,2200,2200,2200,2200,0
|
|
20230904,153500,332563680,2200,2200,2200,2200,0
|
|
20230904,153400,332563680,2200,2200,2200,2200,0
|
|
20230904,153300,332563680,2200,2200,2200,2200,0
|
|
20230904,153200,332563680,2200,2200,2200,2200,3194
|
|
20230904,153100,332563680,2200,2200,2200,2200,0
|
|
20230904,153000,332563680,2200,2200,2200,2200,3194
|
|
20230904,152900,325536880,2170,2170,2170,2170,0
|
|
20230904,152800,325536880,2170,2170,2170,2170,0
|
|
20230904,152700,325536880,2170,2170,2170,2170,0
|
|
20230904,152600,325536880,2170,2170,2170,2170,0
|
|
20230904,152500,325536880,2170,2170,2170,2170,0
|
|
20230904,152400,325536880,2170,2170,2170,2170,0
|
|
20230904,152300,325536880,2170,2170,2170,2170,0
|
|
20230904,152200,325536880,2170,2170,2170,2170,0
|
|
20230904,152100,325536880,2170,2170,2170,2170,0
|
|
20230904,152000,325536880,2170,2170,2170,2170,0
|
|
20230904,151900,325536880,2170,2170,2200,2165,3316
|
|
20230904,151800,318279975,2170,2185,2190,2170,772
|
|
20230904,151700,316590760,2185,2185,2185,2185,0
|
|
20230904,151600,316590760,2185,2185,2185,2185,40
|
|
20230904,151500,316503360,2165,2170,2170,2165,1120
|
|
20230904,151400,314074560,2190,2190,2190,2170,67
|
|
20230904,151300,313927850,2190,2170,2190,2170,161
|
|
20230904,151200,313577180,2175,2175,2175,2175,0
|
|
20230904,151100,313577180,2175,2170,2175,2170,150
|
|
20230904,151000,313251655,2175,2175,2175,2175,0
|
|
20230904,150900,313251655,2175,2170,2195,2170,622
|
|
20230904,150800,311891165,2180,2170,2180,2170,2800
|
|
20230904,150700,305805165,2160,2160,2160,2160,54
|
|
20230904,150600,305688525,2150,2150,2150,2150,15
|
|
20230904,150500,305656275,2145,2145,2145,2145,0
|
|
20230904,150400,305656275,2145,2145,2145,2145,0
|
|
20230904,150300,305656275,2145,2145,2145,2145,0
|
|
20230904,150200,305656275,2145,2150,2150,2145,724
|
|
20230904,150100,304102080,2150,2150,2150,2150,180
|
|
20230904,150000,303715080,2150,2150,2150,2150,1
|
|
20230904,145900,303712930,2150,2150,2150,2150,50
|
|
20230904,145800,303605430,2170,2170,2170,2170,50
|
|
20230904,145700,303496930,2170,2170,2170,2170,0
|
|
20230904,145600,303496930,2170,2170,2170,2170,0
|
|
20230904,145500,303496930,2170,2170,2170,2170,0
|
|
20230904,145400,303496930,2170,2170,2170,2170,0
|
|
20230904,145300,303496930,2170,2170,2170,2170,0
|
|
20230904,145200,303496930,2170,2170,2170,2170,0
|
|
20230904,145100,303496930,2170,2170,2170,2170,11
|
|
20230904,145000,303473060,2150,2150,2150,2150,0
|
|
20230904,144900,303473060,2150,2150,2150,2150,0
|
|
20230904,144800,303473060,2150,2150,2150,2150,0
|
|
20230904,144700,303473060,2150,2150,2150,2150,0
|
|
20230904,144600,303473060,2150,2150,2150,2150,0
|
|
20230904,144500,303473060,2150,2150,2150,2150,335
|
|
20230904,144400,302752810,2150,2150,2150,2150,900
|
|
20230904,144300,300817810,2150,2150,2150,2150,0
|
|
20230904,144200,300817810,2150,2150,2150,2150,0
|
|
20230904,144100,300817810,2150,2150,2150,2150,0
|
|
20230904,144000,300817810,2150,2150,2150,2150,900
|
|
20230904,143900,298882810,2165,2165,2165,2165,0
|
|
20230904,143800,298882810,2165,2165,2165,2165,0
|
|
20230904,143700,298882810,2165,2165,2165,2165,2
|
|
20230904,143600,298878480,2170,2170,2170,2170,173
|
|
20230904,143500,298503070,2170,2160,2170,2160,200
|
|
20230904,143400,298069820,2140,2145,2145,2140,526
|
|
20230904,143300,296941670,2145,2170,2170,2145,1391
|
|
20230904,143200,293947805,2165,2160,2165,2160,201
|
|
20230904,143100,293512645,2165,2160,2165,2160,200
|
|
20230904,143000,293079670,2155,2155,2155,2155,1
|
|
20230904,142900,293077515,2140,2150,2150,2140,201
|
|
20230904,142800,292645375,2135,2135,2135,2135,0
|
|
20230904,142700,292645375,2135,2150,2150,2135,4902
|
|
20230904,142600,282131070,2150,2150,2150,2150,0
|
|
20230904,142500,282131070,2150,2150,2150,2150,0
|
|
20230904,142400,282131070,2150,2150,2150,2150,0
|
|
20230904,142300,282131070,2150,2150,2150,2150,0
|
|
20230904,142200,282131070,2150,2150,2150,2150,0
|
|
20230904,142100,282131070,2150,2150,2150,2150,0
|
|
20230904,142000,282131070,2150,2150,2150,2150,200
|
|
20230904,141900,281701070,2145,2150,2150,2145,1000
|
|
20230904,141800,279551115,2150,2150,2150,2150,1000
|
|
20230904,141700,277401115,2150,2150,2150,2150,30
|
|
20230904,141600,277336615,2150,2150,2150,2150,60
|
|
20230904,141500,277207615,2140,2140,2140,2140,0
|
|
20230904,141400,277207615,2140,2140,2140,2140,0
|
|
20230904,141300,277207615,2140,2140,2140,2140,0
|
|
20230904,141200,277207615,2140,2140,2140,2140,0
|
|
20230904,141100,277207615,2140,2140,2140,2140,0
|
|
20230904,141000,277207615,2140,2140,2140,2140,0
|
|
20230904,140900,277207615,2140,2140,2140,2140,0
|
|
20230904,140800,277207615,2140,2140,2140,2140,0
|
|
20230904,140700,277207615,2140,2140,2140,2140,0
|
|
20230904,140600,277207615,2140,2140,2140,2140,0
|
|
20230904,140500,277207615,2140,2140,2140,2140,0
|
|
20230904,140400,277207615,2140,2140,2140,2140,0
|
|
20230904,140300,277207615,2140,2140,2140,2140,0
|
|
20230904,140200,277207615,2140,2150,2150,2140,1000
|
|
20230904,140100,275061190,2150,2150,2150,2150,0
|
|
20230904,140000,275061190,2150,2150,2150,2150,19
|
|
20230904,135900,275020340,2150,2150,2150,2150,0
|
|
20230904,135800,275020340,2150,2150,2150,2150,0
|
|
20230904,135700,275020340,2150,2165,2165,2150,505
|
|
20230904,135600,273929680,2165,2165,2165,2165,0
|
|
20230904,135500,273929680,2165,2165,2175,2160,1014
|
|
20230904,135400,271727215,2170,2170,2170,2170,0
|
|
20230904,135300,271727215,2170,2155,2170,2155,1519
|
|
20230904,135200,268435000,2155,2155,2155,2155,9
|
|
20230904,135100,268415605,2155,2165,2165,2155,45
|
|
20230904,135000,268318370,2160,2160,2160,2160,500
|
|
20230904,134900,267238370,2160,2160,2160,2160,0
|
|
20230904,134800,267238370,2160,2160,2160,2160,0
|
|
20230904,134700,267238370,2160,2160,2160,2160,0
|
|
20230904,134600,267238370,2160,2160,2160,2160,0
|
|
20230904,134500,267238370,2160,2160,2160,2160,0
|
|
20230904,134400,267238370,2160,2160,2160,2160,25
|
|
20230904,134300,267184370,2160,2160,2160,2160,0
|
|
20230904,134200,267184370,2160,2160,2160,2160,500
|
|
20230904,134100,266104370,2145,2145,2145,2145,0
|
|
20230904,134000,266104370,2145,2145,2145,2145,1
|
|
20230904,133900,266102225,2150,2150,2150,2150,0
|
|
20230904,133800,266102225,2150,2150,2150,2150,0
|
|
20230904,133700,266102225,2150,2150,2150,2150,0
|
|
20230904,133600,266102225,2150,2150,2150,2150,376
|
|
20230904,133500,265293825,2145,2145,2145,2145,151
|
|
20230904,133400,264969930,2140,2140,2140,2140,5
|
|
20230904,133300,264959230,2140,2140,2140,2140,117
|
|
20230904,133200,264708850,2140,2140,2140,2140,30
|
|
20230904,133100,264644650,2140,2140,2140,2140,339
|
|
20230904,133000,263919190,2135,2135,2135,2135,500
|
|
20230904,132900,262851690,2140,2140,2140,2140,0
|
|
20230904,132800,262851690,2140,2140,2140,2140,0
|
|
20230904,132700,262851690,2140,2140,2140,2140,0
|
|
20230904,132600,262851690,2140,2135,2140,2130,232
|
|
20230904,132500,262356795,2135,2135,2135,2135,0
|
|
20230904,132400,262356795,2135,2135,2135,2135,0
|
|
20230904,132300,262356795,2135,2135,2135,2135,1
|
|
20230904,132200,262354660,2135,2135,2135,2135,23
|
|
20230904,132100,262305555,2130,2130,2130,2130,0
|
|
20230904,132000,262305555,2130,2130,2130,2130,0
|
|
20230904,131900,262305555,2130,2130,2130,2130,0
|
|
20230904,131800,262305555,2130,2130,2130,2130,0
|
|
20230904,131700,262305555,2130,2130,2130,2130,0
|
|
20230904,131600,262305555,2130,2130,2130,2130,0
|
|
20230904,131500,262305555,2130,2130,2130,2130,0
|
|
20230904,131400,262305555,2130,2130,2130,2130,0
|
|
20230904,131300,262305555,2130,2130,2130,2130,23
|
|
20230904,131200,262256565,2125,2125,2125,2125,0
|
|
20230904,131100,262256565,2125,2125,2125,2125,0
|
|
20230904,131000,262256565,2125,2125,2125,2125,0
|
|
20230904,130900,262256565,2125,2135,2135,2125,2422
|
|
20230904,130800,257104675,2130,2130,2130,2130,0
|
|
20230904,130700,257104675,2130,2130,2130,2130,1
|
|
20230904,130600,257102545,2130,2130,2130,2130,100
|
|
20230904,130500,256889545,2130,2130,2130,2130,0
|
|
20230904,130400,256889545,2130,2135,2135,2130,8352
|
|
20230904,130300,239083470,2135,2145,2145,2135,2000
|
|
20230904,130200,234798660,2145,2145,2145,2145,1000
|
|
20230904,130100,232653660,2145,2145,2145,2145,2616
|
|
20230904,130000,227042340,2145,2145,2145,2145,0
|
|
20230904,125900,227042340,2145,2145,2145,2145,48
|
|
20230904,125800,226939380,2145,2145,2145,2145,6
|
|
20230904,125700,226926510,2135,2135,2135,2135,10
|
|
20230904,125600,226905160,2135,2135,2135,2135,37
|
|
20230904,125500,226826165,2135,2135,2135,2135,2
|
|
20230904,125400,226821895,2135,2145,2145,2135,2205
|
|
20230904,125300,222106655,2150,2155,2155,2150,1242
|
|
20230904,125200,219431180,2155,2155,2155,2155,41
|
|
20230904,125100,219342825,2155,2160,2160,2155,1137
|
|
20230904,125000,216889405,2165,2165,2165,2165,0
|
|
20230904,124900,216889405,2165,2165,2165,2165,20
|
|
20230904,124800,216846105,2165,2165,2165,2165,1110
|
|
20230904,124700,214442955,2165,2165,2165,2165,15
|
|
20230904,124600,214410480,2160,2160,2160,2160,0
|
|
20230904,124500,214410480,2160,2165,2165,2160,1522
|
|
20230904,124400,211122660,2165,2165,2165,2165,1655
|
|
20230904,124300,207539585,2170,2170,2170,2170,0
|
|
20230904,124200,207539585,2170,2170,2170,2170,0
|
|
20230904,124100,207539585,2170,2170,2170,2170,54
|
|
20230904,124000,207422405,2170,2170,2170,2170,22
|
|
20230904,123900,207374665,2170,2170,2175,2170,9
|
|
20230904,123800,207355105,2175,2175,2175,2175,50
|
|
20230904,123700,207246355,2170,2170,2170,2170,0
|
|
20230904,123600,207246355,2170,2170,2170,2170,0
|
|
20230904,123500,207246355,2170,2170,2170,2170,0
|
|
20230904,123400,207246355,2170,2170,2170,2170,2
|
|
20230904,123300,207242015,2165,2165,2165,2165,10
|
|
20230904,123200,207220365,2175,2175,2175,2175,0
|
|
20230904,123100,207220365,2175,2175,2175,2175,25
|
|
20230904,123000,207165990,2175,2175,2175,2175,0
|
|
20230904,122900,207165990,2175,2175,2175,2175,2
|
|
20230904,122800,207161640,2175,2175,2175,2175,0
|
|
20230904,122700,207161640,2175,2175,2175,2175,0
|
|
20230904,122600,207161640,2175,2175,2175,2175,1
|
|
20230904,122500,207159465,2175,2175,2175,2175,0
|
|
20230904,122400,207159465,2175,2170,2175,2170,8
|
|
20230904,122300,207142095,2170,2170,2170,2170,10
|
|
20230904,122200,207120395,2170,2170,2170,2170,0
|
|
20230904,122100,207120395,2170,2170,2170,2170,0
|
|
20230904,122000,207120395,2170,2170,2170,2170,0
|
|
20230904,121900,207120395,2170,2170,2170,2170,0
|
|
20230904,121800,207120395,2170,2170,2170,2170,0
|
|
20230904,121700,207120395,2170,2170,2170,2170,2
|
|
20230904,121600,207116055,2165,2165,2165,2165,500
|
|
20230904,121500,206033555,2165,2165,2165,2165,6
|
|
20230904,121400,206020565,2165,2165,2165,2165,4
|
|
20230904,121300,206011905,2165,2165,2165,2165,0
|
|
20230904,121200,206011905,2165,2165,2165,2165,0
|
|
20230904,121100,206011905,2165,2165,2165,2165,10
|
|
20230904,121000,205990255,2160,2160,2160,2160,0
|
|
20230904,120900,205990255,2160,2160,2160,2160,0
|
|
20230904,120800,205990255,2160,2160,2160,2160,0
|
|
20230904,120700,205990255,2160,2160,2160,2160,20
|
|
20230904,120600,205947055,2160,2170,2170,2160,102
|
|
20230904,120500,205726650,2165,2165,2165,2165,301
|
|
20230904,120400,205074985,2165,2165,2165,2165,600
|
|
20230904,120300,203775985,2165,2165,2165,2165,0
|
|
20230904,120200,203775985,2165,2165,2165,2165,2
|
|
20230904,120100,203771655,2165,2165,2165,2165,0
|
|
20230904,120000,203771655,2165,2165,2165,2165,0
|
|
20230904,115900,203771655,2165,2170,2170,2165,75
|
|
20230904,115800,203608910,2165,2165,2165,2165,100
|
|
20230904,115700,203392410,2165,2165,2165,2165,3
|
|
20230904,115600,203385915,2165,2170,2170,2165,200
|
|
20230904,115500,202952485,2180,2180,2180,2180,0
|
|
20230904,115400,202952485,2180,2180,2180,2180,2
|
|
20230904,115300,202948125,2170,2170,2170,2170,3
|
|
20230904,115200,202941615,2180,2180,2180,2180,1
|
|
20230904,115100,202939435,2185,2185,2185,2185,0
|
|
20230904,115000,202939435,2185,2180,2185,2170,1229
|
|
20230904,114900,200256450,2170,2170,2170,2170,0
|
|
20230904,114800,200256450,2170,2170,2170,2170,0
|
|
20230904,114700,200256450,2170,2170,2170,2170,0
|
|
20230904,114600,200256450,2170,2170,2170,2170,0
|
|
20230904,114500,200256450,2170,2170,2170,2170,0
|
|
20230904,114400,200256450,2170,2170,2170,2170,43
|
|
20230904,114300,200163140,2185,2185,2185,2185,2
|
|
20230904,114200,200158770,2170,2170,2170,2170,447
|
|
20230904,114100,199188780,2170,2175,2185,2170,4
|
|
20230904,114000,199180075,2170,2170,2170,2170,44
|
|
20230904,113900,199084595,2170,2170,2170,2170,0
|
|
20230904,113800,199084595,2170,2170,2170,2170,524
|
|
20230904,113700,197947515,2170,2170,2170,2170,47
|
|
20230904,113600,197845525,2175,2170,2175,2170,14
|
|
20230904,113500,197815140,2175,2175,2175,2175,278
|
|
20230904,113400,197210490,2180,2180,2180,2180,0
|
|
20230904,113300,197210490,2180,2180,2180,2180,0
|
|
20230904,113200,197210490,2180,2190,2190,2180,542
|
|
20230904,113100,196028910,2180,2185,2190,2180,75
|
|
20230904,113000,195865050,2190,2190,2190,2190,5
|
|
20230904,112900,195854100,2190,2185,2190,2185,205
|
|
20230904,112800,195406045,2190,2195,2195,2185,175
|
|
20230904,112700,195021960,2195,2195,2205,2195,2049
|
|
20230904,112600,190524395,2195,2195,2200,2195,4959
|
|
20230904,112500,179615980,2200,2190,2200,2190,4415
|
|
20230904,112400,169939895,2190,2185,2190,2185,417
|
|
20230904,112300,169028000,2185,2175,2185,2175,556
|
|
20230904,112200,167815675,2175,2175,2175,2175,20
|
|
20230904,112100,167772175,2175,2180,2185,2175,46
|
|
20230904,112000,167671970,2180,2175,2185,2175,520
|
|
20230904,111900,166536030,2180,2180,2180,2180,0
|
|
20230904,111800,166536030,2180,2185,2185,2180,260
|
|
20230904,111700,165969115,2185,2160,2185,2160,4773
|
|
20230904,111600,155556895,2160,2160,2160,2160,0
|
|
20230904,111500,155556895,2160,2170,2170,2160,9
|
|
20230904,111400,155537385,2160,2170,2170,2160,138
|
|
20230904,111300,155237935,2175,2175,2175,2175,0
|
|
20230904,111200,155237935,2175,2175,2175,2175,301
|
|
20230904,111100,154583260,2175,2150,2175,2150,3000
|
|
20230904,111000,148103875,2145,2135,2145,2135,4813
|
|
20230904,110900,137797565,2130,2130,2130,2130,0
|
|
20230904,110800,137797565,2130,2130,2130,2130,100
|
|
20230904,110700,137584565,2130,2130,2130,2130,1500
|
|
20230904,110600,134389565,2130,2130,2130,2130,0
|
|
20230904,110500,134389565,2130,2130,2130,2130,0
|
|
20230904,110400,134389565,2130,2130,2130,2130,0
|
|
20230904,110300,134389565,2130,2130,2130,2130,60
|
|
20230904,110200,134261765,2130,2130,2130,2130,176
|
|
20230904,110100,133886885,2135,2135,2135,2135,0
|
|
20230904,110000,133886885,2135,2135,2135,2135,0
|
|
20230904,105900,133886885,2135,2135,2135,2135,586
|
|
20230904,105800,132635775,2135,2135,2135,2135,1000
|
|
20230904,105700,130500775,2140,2140,2140,2140,618
|
|
20230904,105600,129178255,2135,2135,2135,2135,1551
|
|
20230904,105500,125866870,2140,2140,2140,2140,0
|
|
20230904,105400,125866870,2140,2140,2140,2140,0
|
|
20230904,105300,125866870,2140,2135,2140,2135,2269
|
|
20230904,105200,121019460,2135,2135,2135,2135,202
|
|
20230904,105100,120588190,2135,2135,2135,2135,500
|
|
20230904,105000,119520690,2135,2135,2135,2135,1500
|
|
20230904,104900,116318190,2140,2140,2140,2140,224
|
|
20230904,104800,115838830,2140,2140,2140,2140,0
|
|
20230904,104700,115838830,2140,2145,2145,2140,1000
|
|
20230904,104600,113698265,2145,2145,2145,2145,0
|
|
20230904,104500,113698265,2145,2145,2145,2145,1
|
|
20230904,104400,113696120,2145,2145,2145,2145,0
|
|
20230904,104300,113696120,2145,2145,2145,2145,3
|
|
20230904,104200,113689685,2145,2145,2145,2145,6
|
|
20230904,104100,113676815,2145,2145,2145,2145,0
|
|
20230904,104000,113676815,2145,2145,2145,2145,0
|
|
20230904,103900,113676815,2145,2145,2145,2145,35
|
|
20230904,103800,113601740,2145,2150,2150,2145,121
|
|
20230904,103700,113341695,2145,2145,2145,2145,0
|
|
20230904,103600,113341695,2145,2145,2145,2145,0
|
|
20230904,103500,113341695,2145,2145,2145,2145,500
|
|
20230904,103400,112269195,2145,2145,2145,2145,0
|
|
20230904,103300,112269195,2145,2145,2145,2145,0
|
|
20230904,103200,112269195,2145,2145,2145,2145,0
|
|
20230904,103100,112269195,2145,2145,2145,2145,1
|
|
20230904,103000,112267050,2140,2140,2140,2140,1
|
|
20230904,102900,112264910,2135,2135,2135,2135,1
|
|
20230904,102800,112262775,2145,2145,2145,2145,0
|
|
20230904,102700,112262775,2145,2135,2145,2135,734
|
|
20230904,102600,110692470,2135,2135,2135,2135,5
|
|
20230904,102500,110681795,2135,2135,2135,2135,1
|
|
20230904,102400,110679660,2120,2120,2120,2120,3
|
|
20230904,102300,110673300,2120,2120,2120,2120,0
|
|
20230904,102200,110673300,2120,2125,2125,2120,1835
|
|
20230904,102100,106773940,2125,2130,2130,2125,1167
|
|
20230904,102000,104291280,2130,2130,2130,2130,1244
|
|
20230904,101900,101641560,2135,2135,2135,2135,131
|
|
20230904,101800,101361875,2135,2135,2135,2135,405
|
|
20230904,101700,100497200,2140,2140,2140,2140,51
|
|
20230904,101600,100388060,2140,2135,2140,2135,1414
|
|
20230904,101500,97368675,2135,2135,2135,2135,0
|
|
20230904,101400,97368675,2135,2135,2135,2135,0
|
|
20230904,101300,97368675,2135,2135,2135,2135,110
|
|
20230904,101200,97133825,2140,2135,2140,2135,68
|
|
20230904,101100,96988315,2140,2140,2140,2140,0
|
|
20230904,101000,96988315,2140,2140,2140,2140,0
|
|
20230904,100900,96988315,2140,2135,2140,2135,100
|
|
20230904,100800,96774340,2135,2135,2135,2135,0
|
|
20230904,100700,96774340,2135,2130,2135,2130,100
|
|
20230904,100600,96561335,2125,2125,2125,2125,7
|
|
20230904,100500,96546460,2120,2130,2130,2120,56
|
|
20230904,100400,96427680,2120,2120,2120,2120,232
|
|
20230904,100300,95935840,2125,2125,2125,2125,544
|
|
20230904,100200,94779840,2130,2130,2130,2130,0
|
|
20230904,100100,94779840,2130,2130,2130,2130,0
|
|
20230904,100000,94779840,2130,2130,2130,2130,100
|
|
20230904,095900,94566840,2130,2130,2130,2130,0
|
|
20230904,095800,94566840,2130,2140,2140,2130,54
|
|
20230904,095700,94451690,2140,2140,2140,2140,0
|
|
20230904,095600,94451690,2140,2140,2140,2140,2
|
|
20230904,095500,94447410,2145,2130,2145,2130,1403
|
|
20230904,095400,91438815,2130,2135,2135,2130,50
|
|
20230904,095300,91332085,2145,2145,2145,2145,0
|
|
20230904,095200,91332085,2145,2145,2145,2145,0
|
|
20230904,095100,91332085,2145,2145,2145,2145,0
|
|
20230904,095000,91332085,2145,2145,2145,2145,0
|
|
20230904,094900,91332085,2145,2145,2145,2145,0
|
|
20230904,094800,91332085,2145,2145,2145,2145,0
|
|
20230904,094700,91332085,2145,2145,2145,2145,0
|
|
20230904,094600,91332085,2145,2140,2145,2140,63
|
|
20230904,094500,91197050,2145,2125,2145,2125,558
|
|
20230904,094400,90001300,2130,2130,2130,2130,0
|
|
20230904,094300,90001300,2130,2130,2130,2130,32
|
|
20230904,094200,89933140,2130,2125,2130,2125,741
|
|
20230904,094100,88356915,2125,2125,2125,2125,465
|
|
20230904,094000,87368790,2125,2125,2125,2125,100
|
|
20230904,093900,87156290,2125,2125,2125,2125,1
|
|
20230904,093800,87154165,2130,2140,2140,2130,650
|
|
20230904,093700,85767560,2140,2140,2140,2140,200
|
|
20230904,093600,85339560,2150,2150,2150,2150,70
|
|
20230904,093500,85189060,2150,2150,2150,2150,0
|
|
20230904,093400,85189060,2150,2145,2150,2145,44
|
|
20230904,093300,85094480,2140,2145,2145,2140,107
|
|
20230904,093200,84864975,2145,2145,2145,2145,328
|
|
20230904,093100,84161415,2145,2155,2155,2145,1292
|
|
20230904,093000,81383345,2155,2155,2155,2155,252
|
|
20230904,092900,80840285,2155,2150,2155,2150,426
|
|
20230904,092800,79923875,2155,2150,2155,2150,373
|
|
20230904,092700,79121370,2155,2145,2155,2140,203
|
|
20230904,092600,78685320,2145,2145,2145,2145,9
|
|
20230904,092500,78666015,2145,2145,2145,2145,152
|
|
20230904,092400,78339975,2145,2130,2145,2130,106
|
|
20230904,092300,78114120,2145,2160,2160,2110,811
|
|
20230904,092200,76391370,2155,2125,2155,2125,2417
|
|
20230904,092100,71197215,2140,2135,2140,2110,1293
|
|
20230904,092000,68456050,2135,2135,2135,2135,215
|
|
20230904,091900,67997025,2135,2135,2135,2135,5
|
|
20230904,091800,67986350,2125,2125,2140,2125,4764
|
|
20230904,091700,57834115,2130,2120,2130,2120,2320
|
|
20230904,091600,52903720,2125,2125,2125,2125,185
|
|
20230904,091500,52510595,2125,2125,2125,2110,1675
|
|
20230904,091400,48951575,2125,2130,2130,2125,60
|
|
20230904,091300,48824070,2125,2125,2130,2125,249
|
|
20230904,091200,48294280,2125,2125,2125,2125,0
|
|
20230904,091100,48294280,2125,2125,2125,2125,941
|
|
20230904,091000,46294655,2125,2125,2125,2125,0
|
|
20230904,090900,46294655,2125,2110,2125,2110,134
|
|
20230904,090800,46011210,2105,2110,2110,2105,270
|
|
20230904,090700,45442810,2110,2125,2125,2110,125
|
|
20230904,090600,45178850,2130,2130,2130,2130,3
|
|
20230904,090500,45172460,2105,2075,2105,2075,18211
|
|
20230904,090400,6997870,2075,2070,2075,2065,40
|
|
20230904,090300,6914980,2065,2060,2065,2050,1262
|
|
20230904,090200,4316480,2060,2055,2075,2055,174
|
|
20230904,090100,3956895,2055,2050,2060,2045,432
|
|
20230904,090000,3071225,2045,2080,2080,2045,1485
|