665 lines
31 KiB
CSV
665 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,200200,241385375,2075,2075,2075,2075,3637
|
|
20230907,200100,241385375,2075,2075,2075,2075,0
|
|
20230907,200000,241385375,2075,2075,2075,2075,0
|
|
20230907,195900,241385375,2075,2075,2075,2075,0
|
|
20230907,195800,241385375,2075,2075,2075,2075,0
|
|
20230907,195700,241385375,2075,2075,2075,2075,0
|
|
20230907,195600,241385375,2075,2075,2075,2075,0
|
|
20230907,195500,241385375,2075,2075,2075,2075,0
|
|
20230907,195400,241385375,2075,2075,2075,2075,0
|
|
20230907,195300,241385375,2075,2075,2075,2075,0
|
|
20230907,195200,241385375,2075,2075,2075,2075,0
|
|
20230907,195100,241385375,2075,2075,2075,2075,0
|
|
20230907,195000,241385375,2075,2075,2075,2075,0
|
|
20230907,194900,241385375,2075,2075,2075,2075,0
|
|
20230907,194800,241385375,2075,2075,2075,2075,0
|
|
20230907,194700,241385375,2075,2075,2075,2075,0
|
|
20230907,194600,241385375,2075,2075,2075,2075,0
|
|
20230907,194500,241385375,2075,2075,2075,2075,0
|
|
20230907,194400,241385375,2075,2075,2075,2075,0
|
|
20230907,194300,241385375,2075,2075,2075,2075,0
|
|
20230907,194200,241385375,2075,2075,2075,2075,0
|
|
20230907,194100,241385375,2075,2075,2075,2075,0
|
|
20230907,194000,241385375,2075,2075,2075,2075,0
|
|
20230907,193900,241385375,2075,2075,2075,2075,0
|
|
20230907,193800,241385375,2075,2075,2075,2075,0
|
|
20230907,193700,241385375,2075,2075,2075,2075,0
|
|
20230907,193600,241385375,2075,2075,2075,2075,0
|
|
20230907,193500,241385375,2075,2075,2075,2075,0
|
|
20230907,193400,241385375,2075,2075,2075,2075,0
|
|
20230907,193300,241385375,2075,2075,2075,2075,0
|
|
20230907,193200,241385375,2075,2075,2075,2075,3637
|
|
20230907,193100,241385375,2075,2075,2075,2075,0
|
|
20230907,193000,241385375,2075,2075,2075,2075,0
|
|
20230907,192900,241385375,2075,2075,2075,2075,0
|
|
20230907,192800,241385375,2075,2075,2075,2075,0
|
|
20230907,192700,241385375,2075,2075,2075,2075,0
|
|
20230907,192600,241385375,2075,2075,2075,2075,0
|
|
20230907,192500,241385375,2075,2075,2075,2075,0
|
|
20230907,192400,241385375,2075,2075,2075,2075,0
|
|
20230907,192300,241385375,2075,2075,2075,2075,0
|
|
20230907,192200,241385375,2075,2075,2075,2075,0
|
|
20230907,192100,241385375,2075,2075,2075,2075,0
|
|
20230907,192000,241385375,2075,2075,2075,2075,0
|
|
20230907,191900,241385375,2075,2075,2075,2075,0
|
|
20230907,191800,241385375,2075,2075,2075,2075,0
|
|
20230907,191700,241385375,2075,2075,2075,2075,0
|
|
20230907,191600,241385375,2075,2075,2075,2075,0
|
|
20230907,191500,241385375,2075,2075,2075,2075,0
|
|
20230907,191400,241385375,2075,2075,2075,2075,0
|
|
20230907,191300,241385375,2075,2075,2075,2075,0
|
|
20230907,191200,241385375,2075,2075,2075,2075,0
|
|
20230907,191100,241385375,2075,2075,2075,2075,0
|
|
20230907,191000,241385375,2075,2075,2075,2075,0
|
|
20230907,190900,241385375,2075,2075,2075,2075,0
|
|
20230907,190800,241385375,2075,2075,2075,2075,0
|
|
20230907,190700,241385375,2075,2075,2075,2075,0
|
|
20230907,190600,241385375,2075,2075,2075,2075,0
|
|
20230907,190500,241385375,2075,2075,2075,2075,0
|
|
20230907,190400,241385375,2075,2075,2075,2075,0
|
|
20230907,190300,241385375,2075,2075,2075,2075,0
|
|
20230907,190200,241385375,2075,2075,2075,2075,3637
|
|
20230907,190100,241385375,2075,2075,2075,2075,0
|
|
20230907,190000,241385375,2075,2075,2075,2075,0
|
|
20230907,185900,241385375,2075,2075,2075,2075,0
|
|
20230907,185800,241385375,2075,2075,2075,2075,0
|
|
20230907,185700,241385375,2075,2075,2075,2075,0
|
|
20230907,185600,241385375,2075,2075,2075,2075,0
|
|
20230907,185500,241385375,2075,2075,2075,2075,0
|
|
20230907,185400,241385375,2075,2075,2075,2075,0
|
|
20230907,185300,241385375,2075,2075,2075,2075,0
|
|
20230907,185200,241385375,2075,2075,2075,2075,0
|
|
20230907,185100,241385375,2075,2075,2075,2075,0
|
|
20230907,185000,241385375,2075,2075,2075,2075,0
|
|
20230907,184900,241385375,2075,2075,2075,2075,0
|
|
20230907,184800,241385375,2075,2075,2075,2075,0
|
|
20230907,184700,241385375,2075,2075,2075,2075,0
|
|
20230907,184600,241385375,2075,2075,2075,2075,0
|
|
20230907,184500,241385375,2075,2075,2075,2075,0
|
|
20230907,184400,241385375,2075,2075,2075,2075,0
|
|
20230907,184300,241385375,2075,2075,2075,2075,0
|
|
20230907,184200,241385375,2075,2075,2075,2075,0
|
|
20230907,184100,241385375,2075,2075,2075,2075,0
|
|
20230907,184000,241385375,2075,2075,2075,2075,0
|
|
20230907,183900,241385375,2075,2075,2075,2075,0
|
|
20230907,183800,241385375,2075,2075,2075,2075,0
|
|
20230907,183700,241385375,2075,2075,2075,2075,0
|
|
20230907,183600,241385375,2075,2075,2075,2075,0
|
|
20230907,183500,241385375,2075,2075,2075,2075,0
|
|
20230907,183400,241385375,2075,2075,2075,2075,0
|
|
20230907,183300,241385375,2075,2075,2075,2075,0
|
|
20230907,183200,241385375,2075,2075,2075,2075,3637
|
|
20230907,183100,241385375,2075,2075,2075,2075,0
|
|
20230907,183000,241385375,2075,2075,2075,2075,0
|
|
20230907,182900,241385375,2075,2075,2075,2075,0
|
|
20230907,182800,241385375,2075,2075,2075,2075,0
|
|
20230907,182700,241385375,2075,2075,2075,2075,0
|
|
20230907,182600,241385375,2075,2075,2075,2075,0
|
|
20230907,182500,241385375,2075,2075,2075,2075,0
|
|
20230907,182400,241385375,2075,2075,2075,2075,0
|
|
20230907,182300,241385375,2075,2075,2075,2075,0
|
|
20230907,182200,241385375,2075,2075,2075,2075,0
|
|
20230907,182100,241385375,2075,2075,2075,2075,0
|
|
20230907,182000,241385375,2075,2075,2075,2075,0
|
|
20230907,181900,241385375,2075,2075,2075,2075,0
|
|
20230907,181800,241385375,2075,2075,2075,2075,0
|
|
20230907,181700,241385375,2075,2075,2075,2075,0
|
|
20230907,181600,241385375,2075,2075,2075,2075,0
|
|
20230907,181500,241385375,2075,2075,2075,2075,0
|
|
20230907,181400,241385375,2075,2075,2075,2075,0
|
|
20230907,181300,241385375,2075,2075,2075,2075,0
|
|
20230907,181200,241385375,2075,2075,2075,2075,0
|
|
20230907,181100,241385375,2075,2075,2075,2075,0
|
|
20230907,181000,241385375,2075,2075,2075,2075,0
|
|
20230907,180900,241385375,2075,2075,2075,2075,0
|
|
20230907,180800,241385375,2075,2075,2075,2075,0
|
|
20230907,180700,241385375,2075,2075,2075,2075,0
|
|
20230907,180600,241385375,2075,2075,2075,2075,0
|
|
20230907,180500,241385375,2075,2075,2075,2075,0
|
|
20230907,180400,241385375,2075,2075,2075,2075,0
|
|
20230907,180300,241385375,2075,2075,2075,2075,0
|
|
20230907,180200,241385375,2075,2075,2075,2075,3637
|
|
20230907,180100,241385375,2075,2075,2075,2075,0
|
|
20230907,180000,241385375,2075,2075,2075,2075,0
|
|
20230907,175900,241385375,2075,2075,2075,2075,0
|
|
20230907,175800,241385375,2075,2075,2075,2075,0
|
|
20230907,175700,241385375,2075,2075,2075,2075,0
|
|
20230907,175600,241385375,2075,2075,2075,2075,0
|
|
20230907,175500,241385375,2075,2075,2075,2075,0
|
|
20230907,175400,241385375,2075,2075,2075,2075,0
|
|
20230907,175300,241385375,2075,2075,2075,2075,0
|
|
20230907,175200,241385375,2075,2075,2075,2075,0
|
|
20230907,175100,241385375,2075,2075,2075,2075,0
|
|
20230907,175000,241385375,2075,2075,2075,2075,0
|
|
20230907,174900,241385375,2075,2075,2075,2075,0
|
|
20230907,174800,241385375,2075,2075,2075,2075,0
|
|
20230907,174700,241385375,2075,2075,2075,2075,0
|
|
20230907,174600,241385375,2075,2075,2075,2075,0
|
|
20230907,174500,241385375,2075,2075,2075,2075,0
|
|
20230907,174400,241385375,2075,2075,2075,2075,0
|
|
20230907,174300,241385375,2075,2075,2075,2075,0
|
|
20230907,174200,241385375,2075,2075,2075,2075,0
|
|
20230907,174100,241385375,2075,2075,2075,2075,0
|
|
20230907,174000,241385375,2075,2075,2075,2075,0
|
|
20230907,173900,241385375,2075,2075,2075,2075,0
|
|
20230907,173800,241385375,2075,2075,2075,2075,0
|
|
20230907,173700,241385375,2075,2075,2075,2075,0
|
|
20230907,173600,241385375,2075,2075,2075,2075,0
|
|
20230907,173500,241385375,2075,2075,2075,2075,0
|
|
20230907,173400,241385375,2075,2075,2075,2075,0
|
|
20230907,173300,241385375,2075,2075,2075,2075,0
|
|
20230907,173200,241385375,2075,2075,2075,2075,3637
|
|
20230907,173100,241385375,2075,2075,2075,2075,0
|
|
20230907,173000,241385375,2075,2075,2075,2075,0
|
|
20230907,172900,241385375,2075,2075,2075,2075,0
|
|
20230907,172800,241385375,2075,2075,2075,2075,0
|
|
20230907,172700,241385375,2075,2075,2075,2075,0
|
|
20230907,172600,241385375,2075,2075,2075,2075,0
|
|
20230907,172500,241385375,2075,2075,2075,2075,0
|
|
20230907,172400,241385375,2075,2075,2075,2075,0
|
|
20230907,172300,241385375,2075,2075,2075,2075,0
|
|
20230907,172200,241385375,2075,2075,2075,2075,0
|
|
20230907,172100,241385375,2075,2075,2075,2075,0
|
|
20230907,172000,241385375,2075,2075,2075,2075,0
|
|
20230907,171900,241385375,2075,2075,2075,2075,0
|
|
20230907,171800,241385375,2075,2075,2075,2075,0
|
|
20230907,171700,241385375,2075,2075,2075,2075,0
|
|
20230907,171600,241385375,2075,2075,2075,2075,0
|
|
20230907,171500,241385375,2075,2075,2075,2075,0
|
|
20230907,171400,241385375,2075,2075,2075,2075,0
|
|
20230907,171300,241385375,2075,2075,2075,2075,0
|
|
20230907,171200,241385375,2075,2075,2075,2075,0
|
|
20230907,171100,241385375,2075,2075,2075,2075,0
|
|
20230907,171000,241385375,2075,2075,2075,2075,0
|
|
20230907,170900,241385375,2075,2075,2075,2075,0
|
|
20230907,170800,241385375,2075,2075,2075,2075,0
|
|
20230907,170700,241385375,2075,2075,2075,2075,0
|
|
20230907,170600,241385375,2075,2075,2075,2075,0
|
|
20230907,170500,241385375,2075,2075,2075,2075,0
|
|
20230907,170400,241385375,2075,2075,2075,2075,0
|
|
20230907,170300,241385375,2075,2075,2075,2075,0
|
|
20230907,170200,241385375,2075,2075,2075,2075,3637
|
|
20230907,170100,241385375,2075,2075,2075,2075,0
|
|
20230907,170000,241385375,2075,2075,2075,2075,0
|
|
20230907,165900,241385375,2075,2075,2075,2075,0
|
|
20230907,165800,241385375,2075,2075,2075,2075,0
|
|
20230907,165700,241385375,2075,2075,2075,2075,0
|
|
20230907,165600,241385375,2075,2075,2075,2075,0
|
|
20230907,165500,241385375,2075,2075,2075,2075,0
|
|
20230907,165400,241385375,2075,2075,2075,2075,0
|
|
20230907,165300,241385375,2075,2075,2075,2075,0
|
|
20230907,165200,241385375,2075,2075,2075,2075,0
|
|
20230907,165100,241385375,2075,2075,2075,2075,0
|
|
20230907,165000,241385375,2075,2075,2075,2075,0
|
|
20230907,164900,241385375,2075,2075,2075,2075,0
|
|
20230907,164800,241385375,2075,2075,2075,2075,0
|
|
20230907,164700,241385375,2075,2075,2075,2075,0
|
|
20230907,164600,241385375,2075,2075,2075,2075,0
|
|
20230907,164500,241385375,2075,2075,2075,2075,0
|
|
20230907,164400,241385375,2075,2075,2075,2075,0
|
|
20230907,164300,241385375,2075,2075,2075,2075,0
|
|
20230907,164200,241385375,2075,2075,2075,2075,0
|
|
20230907,164100,241385375,2075,2075,2075,2075,0
|
|
20230907,164000,241385375,2075,2075,2075,2075,0
|
|
20230907,163900,241385375,2075,2075,2075,2075,0
|
|
20230907,163800,241385375,2075,2075,2075,2075,0
|
|
20230907,163700,241385375,2075,2075,2075,2075,0
|
|
20230907,163600,241385375,2075,2075,2075,2075,0
|
|
20230907,163500,241385375,2075,2075,2075,2075,0
|
|
20230907,163400,241385375,2075,2075,2075,2075,0
|
|
20230907,163300,241385375,2075,2075,2075,2075,0
|
|
20230907,163200,241385375,2075,2075,2075,2075,3637
|
|
20230907,163100,241385375,2075,2075,2075,2075,0
|
|
20230907,163000,241385375,2075,2075,2075,2075,0
|
|
20230907,162900,241385375,2075,2075,2075,2075,0
|
|
20230907,162800,241385375,2075,2075,2075,2075,0
|
|
20230907,162700,241385375,2075,2075,2075,2075,0
|
|
20230907,162600,241385375,2075,2075,2075,2075,0
|
|
20230907,162500,241385375,2075,2075,2075,2075,0
|
|
20230907,162400,241385375,2075,2075,2075,2075,0
|
|
20230907,162300,241385375,2075,2075,2075,2075,0
|
|
20230907,162200,241385375,2075,2075,2075,2075,0
|
|
20230907,162100,241385375,2075,2075,2075,2075,0
|
|
20230907,162000,241385375,2075,2075,2075,2075,0
|
|
20230907,161900,241385375,2075,2075,2075,2075,0
|
|
20230907,161800,241385375,2075,2075,2075,2075,0
|
|
20230907,161700,241385375,2075,2075,2075,2075,0
|
|
20230907,161600,241385375,2075,2075,2075,2075,0
|
|
20230907,161500,241385375,2075,2075,2075,2075,0
|
|
20230907,161400,241385375,2075,2075,2075,2075,0
|
|
20230907,161300,241385375,2075,2075,2075,2075,0
|
|
20230907,161200,241385375,2075,2075,2075,2075,0
|
|
20230907,161100,241385375,2075,2075,2075,2075,0
|
|
20230907,161000,241385375,2075,2075,2075,2075,0
|
|
20230907,160900,241385375,2075,2075,2075,2075,0
|
|
20230907,160800,241385375,2075,2075,2075,2075,0
|
|
20230907,160700,241385375,2075,2075,2075,2075,0
|
|
20230907,160600,241385375,2075,2075,2075,2075,0
|
|
20230907,160500,241385375,2075,2075,2075,2075,0
|
|
20230907,160400,241385375,2075,2075,2075,2075,0
|
|
20230907,160300,241385375,2075,2075,2075,2075,0
|
|
20230907,160200,241385375,2075,2075,2075,2075,3637
|
|
20230907,160100,241385375,2075,2075,2075,2075,0
|
|
20230907,160000,241385375,2075,2075,2075,2075,0
|
|
20230907,155900,241385375,2075,2075,2075,2075,0
|
|
20230907,155800,241385375,2075,2075,2075,2075,0
|
|
20230907,155700,241385375,2075,2075,2075,2075,0
|
|
20230907,155600,241385375,2075,2075,2075,2075,0
|
|
20230907,155500,241385375,2075,2075,2075,2075,0
|
|
20230907,155400,241385375,2075,2075,2075,2075,0
|
|
20230907,155300,241385375,2075,2075,2075,2075,0
|
|
20230907,155200,241385375,2075,2075,2075,2075,0
|
|
20230907,155100,241385375,2075,2075,2075,2075,0
|
|
20230907,155000,241385375,2075,2075,2075,2075,0
|
|
20230907,154900,241385375,2075,2075,2075,2075,0
|
|
20230907,154800,241385375,2075,2075,2075,2075,0
|
|
20230907,154700,241385375,2075,2075,2075,2075,0
|
|
20230907,154600,241385375,2075,2075,2075,2075,0
|
|
20230907,154500,241385375,2075,2075,2075,2075,0
|
|
20230907,154400,241385375,2075,2075,2075,2075,0
|
|
20230907,154300,241385375,2075,2075,2075,2075,0
|
|
20230907,154200,241385375,2075,2075,2075,2075,0
|
|
20230907,154100,241385375,2075,2075,2075,2075,0
|
|
20230907,154000,241385375,2075,2075,2075,2075,0
|
|
20230907,153900,241385375,2075,2075,2075,2075,0
|
|
20230907,153800,241385375,2075,2075,2075,2075,0
|
|
20230907,153700,241385375,2075,2075,2075,2075,0
|
|
20230907,153600,241385375,2075,2075,2075,2075,0
|
|
20230907,153500,241385375,2075,2075,2075,2075,0
|
|
20230907,153400,241385375,2075,2075,2075,2075,0
|
|
20230907,153300,241385375,2075,2075,2075,2075,0
|
|
20230907,153200,241385375,2075,2075,2075,2075,3637
|
|
20230907,153100,241385375,2075,2075,2075,2075,0
|
|
20230907,153000,241385375,2075,2075,2075,2075,3637
|
|
20230907,152900,233838600,2060,2060,2060,2060,0
|
|
20230907,152800,233838600,2060,2060,2060,2060,0
|
|
20230907,152700,233838600,2060,2060,2060,2060,0
|
|
20230907,152600,233838600,2060,2060,2060,2060,0
|
|
20230907,152500,233838600,2060,2060,2060,2060,0
|
|
20230907,152400,233838600,2060,2060,2060,2060,0
|
|
20230907,152300,233838600,2060,2060,2060,2060,0
|
|
20230907,152200,233838600,2060,2060,2060,2060,0
|
|
20230907,152100,233838600,2060,2060,2060,2060,0
|
|
20230907,152000,233838600,2060,2060,2060,2060,0
|
|
20230907,151900,233838600,2060,2060,2075,2060,274
|
|
20230907,151800,233274145,2075,2065,2075,2065,353
|
|
20230907,151700,232543315,2065,2065,2065,2065,1
|
|
20230907,151600,232541250,2060,2060,2060,2060,0
|
|
20230907,151500,232541250,2060,2060,2060,2060,1901
|
|
20230907,151400,228625190,2060,2060,2060,2060,0
|
|
20230907,151300,228625190,2060,2060,2060,2060,45
|
|
20230907,151200,228532490,2050,2065,2065,2050,345
|
|
20230907,151100,227824915,2070,2080,2080,2070,15
|
|
20230907,151000,227793825,2080,2080,2080,2080,138
|
|
20230907,150900,227506785,2085,2095,2095,2070,263
|
|
20230907,150800,226962020,2100,2100,2100,2100,4
|
|
20230907,150700,226953620,2100,2095,2100,2095,1885
|
|
20230907,150600,223004530,2095,2095,2095,2085,91
|
|
20230907,150500,222814485,2100,2090,2125,2080,1639
|
|
20230907,150400,219371660,2095,2050,2120,2045,10044
|
|
20230907,150300,198467205,2045,2045,2045,2045,5
|
|
20230907,150200,198456980,2040,2040,2040,2040,0
|
|
20230907,150100,198456980,2040,2045,2045,2040,651
|
|
20230907,150000,197126920,2050,2050,2050,2040,3
|
|
20230907,145900,197120780,2040,2040,2040,2040,22
|
|
20230907,145800,197075900,2040,2040,2040,2040,0
|
|
20230907,145700,197075900,2040,2040,2040,2040,0
|
|
20230907,145600,197075900,2040,2050,2050,2040,2756
|
|
20230907,145500,191428240,2050,2050,2050,2050,2300
|
|
20230907,145400,186713240,2050,2050,2050,2050,1
|
|
20230907,145300,186711190,2050,2050,2050,2050,97
|
|
20230907,145200,186512340,2050,2050,2050,2050,2
|
|
20230907,145100,186508240,2050,2050,2050,2050,2
|
|
20230907,145000,186504140,2050,2050,2050,2050,10
|
|
20230907,144900,186483640,2050,2050,2050,2050,0
|
|
20230907,144800,186483640,2050,2050,2050,2050,100
|
|
20230907,144700,186278640,2045,2045,2045,2045,0
|
|
20230907,144600,186278640,2045,2045,2045,2045,0
|
|
20230907,144500,186278640,2045,2045,2045,2045,23
|
|
20230907,144400,186231605,2050,2050,2050,2050,0
|
|
20230907,144300,186231605,2050,2045,2050,2045,2
|
|
20230907,144200,186227510,2045,2045,2045,2045,4541
|
|
20230907,144100,176941165,2045,2040,2045,2040,1001
|
|
20230907,144000,174894535,2040,2040,2040,2040,1000
|
|
20230907,143900,172854535,2040,2040,2040,2040,3
|
|
20230907,143800,172848415,2040,2040,2040,2040,1
|
|
20230907,143700,172846375,2040,2040,2040,2040,0
|
|
20230907,143600,172846375,2040,2040,2040,2040,10
|
|
20230907,143500,172825975,2040,2040,2040,2030,441
|
|
20230907,143400,171927285,2040,2030,2040,2030,13
|
|
20230907,143300,171900885,2040,2040,2040,2040,109
|
|
20230907,143200,171678525,2040,2035,2040,2030,35
|
|
20230907,143100,171607300,2035,2035,2035,2035,0
|
|
20230907,143000,171607300,2035,2035,2035,2035,1
|
|
20230907,142900,171605265,2030,2035,2035,2030,1100
|
|
20230907,142800,169371765,2035,2035,2035,2035,1
|
|
20230907,142700,169369730,2030,2040,2040,2030,749
|
|
20230907,142600,167848120,2035,2035,2035,2035,509
|
|
20230907,142500,166812305,2040,2040,2040,2040,0
|
|
20230907,142400,166812305,2040,2040,2040,2040,2
|
|
20230907,142300,166808225,2040,2040,2040,2040,0
|
|
20230907,142200,166808225,2040,2040,2040,2040,0
|
|
20230907,142100,166808225,2040,2040,2040,2040,0
|
|
20230907,142000,166808225,2040,2040,2040,2040,1
|
|
20230907,141900,166806185,2035,2035,2035,2035,501
|
|
20230907,141800,165786650,2040,2040,2040,2040,3784
|
|
20230907,141700,158067290,2045,2045,2045,2045,319
|
|
20230907,141600,157414935,2050,2050,2050,2050,0
|
|
20230907,141500,157414935,2050,2050,2050,2050,0
|
|
20230907,141400,157414935,2050,2050,2050,2050,3
|
|
20230907,141300,157408785,2050,2050,2050,2050,0
|
|
20230907,141200,157408785,2050,2050,2050,2050,0
|
|
20230907,141100,157408785,2050,2050,2050,2050,0
|
|
20230907,141000,157408785,2050,2050,2050,2050,1
|
|
20230907,140900,157406735,2050,2050,2050,2050,0
|
|
20230907,140800,157406735,2050,2050,2050,2050,0
|
|
20230907,140700,157406735,2050,2050,2050,2050,10
|
|
20230907,140600,157386235,2050,2050,2050,2050,0
|
|
20230907,140500,157386235,2050,2050,2050,2050,13
|
|
20230907,140400,157359585,2050,2050,2050,2050,0
|
|
20230907,140300,157359585,2050,2050,2050,2050,0
|
|
20230907,140200,157359585,2050,2050,2050,2050,0
|
|
20230907,140100,157359585,2050,2050,2050,2050,0
|
|
20230907,140000,157359585,2050,2050,2050,2050,1
|
|
20230907,135900,157357535,2045,2045,2045,2045,133
|
|
20230907,135800,157085550,2045,2045,2045,2045,0
|
|
20230907,135700,157085550,2045,2045,2045,2045,0
|
|
20230907,135600,157085550,2045,2045,2045,2045,0
|
|
20230907,135500,157085550,2045,2045,2045,2045,20
|
|
20230907,135400,157044650,2045,2045,2045,2045,0
|
|
20230907,135300,157044650,2045,2045,2045,2045,5
|
|
20230907,135200,157034425,2045,2045,2045,2045,1761
|
|
20230907,135100,153433180,2050,2050,2050,2050,0
|
|
20230907,135000,153433180,2050,2050,2050,2050,0
|
|
20230907,134900,153433180,2050,2050,2050,2050,0
|
|
20230907,134800,153433180,2050,2050,2050,2050,0
|
|
20230907,134700,153433180,2050,2050,2050,2050,5
|
|
20230907,134600,153422930,2050,2050,2050,2050,2
|
|
20230907,134500,153418830,2045,2055,2055,2045,1203
|
|
20230907,134400,150958195,2055,2055,2055,2055,0
|
|
20230907,134300,150958195,2055,2055,2055,2055,10
|
|
20230907,134200,150937645,2055,2055,2055,2055,0
|
|
20230907,134100,150937645,2055,2055,2055,2055,0
|
|
20230907,134000,150937645,2055,2055,2055,2055,0
|
|
20230907,133900,150937645,2055,2055,2055,2055,1
|
|
20230907,133800,150935590,2050,2055,2055,2050,784
|
|
20230907,133700,149328370,2055,2055,2055,2055,0
|
|
20230907,133600,149328370,2055,2055,2055,2055,0
|
|
20230907,133500,149328370,2055,2055,2055,2055,0
|
|
20230907,133400,149328370,2055,2055,2055,2055,0
|
|
20230907,133300,149328370,2055,2055,2055,2055,0
|
|
20230907,133200,149328370,2055,2055,2055,2055,1
|
|
20230907,133100,149326315,2055,2055,2060,2055,1595
|
|
20230907,133000,146048585,2060,2060,2060,2060,0
|
|
20230907,132900,146048585,2060,2060,2060,2060,0
|
|
20230907,132800,146048585,2060,2060,2060,2060,0
|
|
20230907,132700,146048585,2060,2060,2060,2060,0
|
|
20230907,132600,146048585,2060,2060,2060,2060,3
|
|
20230907,132500,146042405,2060,2060,2060,2060,0
|
|
20230907,132400,146042405,2060,2060,2060,2060,11
|
|
20230907,132300,146019745,2060,2060,2060,2060,0
|
|
20230907,132200,146019745,2060,2060,2060,2060,259
|
|
20230907,132100,145486205,2060,2060,2060,2060,200
|
|
20230907,132000,145074205,2055,2055,2055,2055,259
|
|
20230907,131900,144541960,2060,2060,2060,2060,0
|
|
20230907,131800,144541960,2060,2060,2060,2060,0
|
|
20230907,131700,144541960,2060,2060,2060,2060,0
|
|
20230907,131600,144541960,2060,2060,2060,2060,0
|
|
20230907,131500,144541960,2060,2060,2060,2060,0
|
|
20230907,131400,144541960,2060,2060,2060,2060,0
|
|
20230907,131300,144541960,2060,2060,2060,2060,0
|
|
20230907,131200,144541960,2060,2060,2060,2060,243
|
|
20230907,131100,144041380,2055,2055,2055,2055,47
|
|
20230907,131000,143944795,2060,2060,2060,2060,0
|
|
20230907,130900,143944795,2060,2060,2060,2060,0
|
|
20230907,130800,143944795,2060,2060,2060,2060,0
|
|
20230907,130700,143944795,2060,2060,2060,2060,0
|
|
20230907,130600,143944795,2060,2060,2060,2060,2
|
|
20230907,130500,143940675,2060,2060,2060,2060,0
|
|
20230907,130400,143940675,2060,2060,2060,2060,0
|
|
20230907,130300,143940675,2060,2060,2060,2060,0
|
|
20230907,130200,143940675,2060,2060,2060,2060,0
|
|
20230907,130100,143940675,2060,2050,2060,2050,2
|
|
20230907,130000,143936565,2055,2055,2055,2055,3
|
|
20230907,125900,143930400,2055,2055,2055,2055,30
|
|
20230907,125800,143868750,2055,2055,2055,2055,0
|
|
20230907,125700,143868750,2055,2055,2055,2055,0
|
|
20230907,125600,143868750,2055,2055,2055,2055,501
|
|
20230907,125500,142839195,2045,2045,2045,2045,5
|
|
20230907,125400,142828970,2045,2045,2045,2045,0
|
|
20230907,125300,142828970,2045,2045,2045,2045,1
|
|
20230907,125200,142826925,2045,2045,2045,2045,0
|
|
20230907,125100,142826925,2045,2045,2045,2045,0
|
|
20230907,125000,142826925,2045,2045,2045,2045,0
|
|
20230907,124900,142826925,2045,2045,2045,2045,0
|
|
20230907,124800,142826925,2045,2050,2050,2045,1826
|
|
20230907,124700,139088790,2060,2060,2060,2060,0
|
|
20230907,124600,139088790,2060,2055,2060,2050,1001
|
|
20230907,124500,137036455,2060,2060,2060,2060,0
|
|
20230907,124400,137036455,2060,2060,2060,2060,40
|
|
20230907,124300,136954055,2060,2060,2060,2060,0
|
|
20230907,124200,136954055,2060,2060,2060,2060,20
|
|
20230907,124100,136912855,2060,2060,2060,2060,1
|
|
20230907,124000,136910795,2055,2055,2055,2055,0
|
|
20230907,123900,136910795,2055,2055,2055,2055,32
|
|
20230907,123800,136845035,2055,2055,2055,2055,40
|
|
20230907,123700,136762835,2055,2055,2055,2055,20
|
|
20230907,123600,136721735,2055,2055,2055,2055,1
|
|
20230907,123500,136719680,2055,2055,2055,2055,6
|
|
20230907,123400,136707350,2055,2055,2055,2055,1
|
|
20230907,123300,136705295,2050,2050,2050,2050,120
|
|
20230907,123200,136459295,2050,2050,2050,2050,1032
|
|
20230907,123100,134343695,2050,2050,2050,2050,156
|
|
20230907,123000,134023895,2060,2060,2060,2060,0
|
|
20230907,122900,134023895,2060,2060,2060,2060,0
|
|
20230907,122800,134023895,2060,2060,2060,2060,0
|
|
20230907,122700,134023895,2060,2060,2060,2060,200
|
|
20230907,122600,133611895,2060,2050,2060,2050,1025
|
|
20230907,122500,131510635,2060,2060,2060,2060,0
|
|
20230907,122400,131510635,2060,2060,2060,2060,1
|
|
20230907,122300,131508575,2050,2060,2060,2050,4057
|
|
20230907,122200,123185065,2060,2060,2060,2060,887
|
|
20230907,122100,121357845,2065,2065,2065,2065,1
|
|
20230907,122000,121355780,2060,2070,2070,2060,201
|
|
20230907,121900,120941710,2070,2070,2070,2070,0
|
|
20230907,121800,120941710,2070,2070,2070,2070,0
|
|
20230907,121700,120941710,2070,2070,2070,2070,0
|
|
20230907,121600,120941710,2070,2070,2070,2070,10
|
|
20230907,121500,120921010,2070,2070,2070,2070,0
|
|
20230907,121400,120921010,2070,2070,2070,2070,0
|
|
20230907,121300,120921010,2070,2070,2070,2070,0
|
|
20230907,121200,120921010,2070,2070,2070,2070,0
|
|
20230907,121100,120921010,2070,2070,2070,2070,1
|
|
20230907,121000,120918940,2070,2070,2070,2070,0
|
|
20230907,120900,120918940,2070,2070,2070,2070,0
|
|
20230907,120800,120918940,2070,2070,2070,2070,0
|
|
20230907,120700,120918940,2070,2070,2070,2070,0
|
|
20230907,120600,120918940,2070,2070,2070,2070,0
|
|
20230907,120500,120918940,2070,2070,2070,2070,0
|
|
20230907,120400,120918940,2070,2070,2070,2070,0
|
|
20230907,120300,120918940,2070,2070,2070,2070,0
|
|
20230907,120200,120918940,2070,2070,2070,2070,20
|
|
20230907,120100,120877540,2070,2070,2070,2070,1
|
|
20230907,120000,120875470,2060,2065,2070,2060,355
|
|
20230907,115900,120144135,2070,2070,2070,2070,100
|
|
20230907,115800,119937135,2070,2070,2070,2070,0
|
|
20230907,115700,119937135,2070,2070,2070,2070,0
|
|
20230907,115600,119937135,2070,2070,2070,2070,3
|
|
20230907,115500,119930925,2070,2070,2070,2070,0
|
|
20230907,115400,119930925,2070,2070,2070,2070,0
|
|
20230907,115300,119930925,2070,2070,2070,2070,2
|
|
20230907,115200,119926785,2070,2070,2070,2070,0
|
|
20230907,115100,119926785,2070,2070,2070,2070,0
|
|
20230907,115000,119926785,2070,2070,2070,2070,0
|
|
20230907,114900,119926785,2070,2065,2070,2065,10
|
|
20230907,114800,119906130,2070,2070,2070,2060,195
|
|
20230907,114700,119504320,2070,2070,2070,2070,0
|
|
20230907,114600,119504320,2070,2070,2070,2070,0
|
|
20230907,114500,119504320,2070,2070,2070,2070,0
|
|
20230907,114400,119504320,2070,2070,2070,2070,320
|
|
20230907,114300,118841920,2070,2065,2070,2065,300
|
|
20230907,114200,118222390,2065,2065,2065,2065,7
|
|
20230907,114100,118207935,2065,2065,2065,2065,0
|
|
20230907,114000,118207935,2065,2065,2065,2065,0
|
|
20230907,113900,118207935,2065,2065,2065,2065,0
|
|
20230907,113800,118207935,2065,2065,2065,2065,0
|
|
20230907,113700,118207935,2065,2065,2065,2065,0
|
|
20230907,113600,118207935,2065,2065,2065,2065,0
|
|
20230907,113500,118207935,2065,2065,2065,2065,0
|
|
20230907,113400,118207935,2065,2065,2065,2065,4
|
|
20230907,113300,118199675,2070,2070,2070,2070,0
|
|
20230907,113200,118199675,2070,2070,2070,2070,0
|
|
20230907,113100,118199675,2070,2070,2070,2070,0
|
|
20230907,113000,118199675,2070,2070,2070,2070,0
|
|
20230907,112900,118199675,2070,2070,2070,2070,0
|
|
20230907,112800,118199675,2070,2070,2070,2070,0
|
|
20230907,112700,118199675,2070,2070,2070,2070,0
|
|
20230907,112600,118199675,2070,2070,2070,2070,0
|
|
20230907,112500,118199675,2070,2070,2070,2070,0
|
|
20230907,112400,118199675,2070,2065,2070,2065,61
|
|
20230907,112300,118073700,2060,2060,2060,2060,200
|
|
20230907,112200,117661700,2065,2065,2065,2065,0
|
|
20230907,112100,117661700,2065,2065,2065,2065,0
|
|
20230907,112000,117661700,2065,2065,2065,2065,0
|
|
20230907,111900,117661700,2065,2065,2065,2065,0
|
|
20230907,111800,117661700,2065,2065,2065,2065,0
|
|
20230907,111700,117661700,2065,2060,2065,2055,28
|
|
20230907,111600,117604135,2065,2065,2065,2065,2
|
|
20230907,111500,117600005,2055,2055,2055,2055,400
|
|
20230907,111400,116778005,2065,2065,2065,2065,50
|
|
20230907,111300,116674755,2065,2065,2065,2065,2
|
|
20230907,111200,116670625,2070,2070,2070,2070,1
|
|
20230907,111100,116668555,2055,2055,2055,2055,0
|
|
20230907,111000,116668555,2055,2055,2055,2055,0
|
|
20230907,110900,116668555,2055,2055,2055,2055,1000
|
|
20230907,110800,114613555,2055,2065,2065,2055,3581
|
|
20230907,110700,107236740,2065,2065,2065,2065,0
|
|
20230907,110600,107236740,2065,2065,2065,2065,1
|
|
20230907,110500,107234675,2070,2070,2070,2070,1
|
|
20230907,110400,107232605,2070,2070,2070,2070,0
|
|
20230907,110300,107232605,2070,2070,2070,2070,0
|
|
20230907,110200,107232605,2070,2075,2075,2070,1246
|
|
20230907,110100,104653375,2070,2070,2070,2070,205
|
|
20230907,110000,104229025,2070,2070,2070,2070,1
|
|
20230907,105900,104226955,2070,2070,2070,2070,0
|
|
20230907,105800,104226955,2070,2070,2070,2070,0
|
|
20230907,105700,104226955,2070,2070,2070,2070,0
|
|
20230907,105600,104226955,2070,2070,2070,2070,3
|
|
20230907,105500,104220745,2070,2070,2070,2070,5
|
|
20230907,105400,104210395,2070,2070,2070,2070,35
|
|
20230907,105300,104137945,2070,2070,2070,2070,40
|
|
20230907,105200,104055145,2070,2070,2070,2070,23
|
|
20230907,105100,104007535,2070,2070,2070,2070,15
|
|
20230907,105000,103976485,2070,2070,2070,2070,702
|
|
20230907,104900,102523345,2070,2070,2070,2070,4
|
|
20230907,104800,102515065,2070,2070,2070,2070,0
|
|
20230907,104700,102515065,2070,2070,2070,2070,0
|
|
20230907,104600,102515065,2070,2070,2070,2070,0
|
|
20230907,104500,102515065,2070,2065,2070,2065,5
|
|
20230907,104400,102504725,2065,2065,2065,2065,1
|
|
20230907,104300,102502660,2065,2065,2065,2065,743
|
|
20230907,104200,100968365,2070,2070,2070,2070,0
|
|
20230907,104100,100968365,2070,2070,2070,2070,0
|
|
20230907,104000,100968365,2070,2070,2070,2070,0
|
|
20230907,103900,100968365,2070,2070,2070,2070,0
|
|
20230907,103800,100968365,2070,2070,2070,2070,3
|
|
20230907,103700,100962155,2070,2070,2070,2070,3
|
|
20230907,103600,100955945,2065,2065,2065,2065,1
|
|
20230907,103500,100953880,2070,2070,2070,2070,32
|
|
20230907,103400,100887640,2080,2080,2080,2080,0
|
|
20230907,103300,100887640,2080,2080,2080,2080,0
|
|
20230907,103200,100887640,2080,2080,2080,2080,0
|
|
20230907,103100,100887640,2080,2080,2080,2080,0
|
|
20230907,103000,100887640,2080,2070,2080,2070,41
|
|
20230907,102900,100802760,2070,2065,2070,2065,2002
|
|
20230907,102800,96663620,2065,2070,2070,2065,510
|
|
20230907,102700,95610410,2070,2070,2070,2070,0
|
|
20230907,102600,95610410,2070,2070,2070,2070,103
|
|
20230907,102500,95397200,2070,2070,2070,2070,0
|
|
20230907,102400,95397200,2070,2070,2070,2070,0
|
|
20230907,102300,95397200,2070,2070,2070,2070,590
|
|
20230907,102200,94175900,2070,2070,2070,2070,100
|
|
20230907,102100,93968900,2070,2070,2070,2070,0
|
|
20230907,102000,93968900,2070,2070,2070,2070,5
|
|
20230907,101900,93958550,2065,2080,2080,2065,899
|
|
20230907,101800,92097260,2080,2080,2080,2080,0
|
|
20230907,101700,92097260,2080,2080,2080,2080,4
|
|
20230907,101600,92088940,2080,2080,2080,2080,0
|
|
20230907,101500,92088940,2080,2080,2080,2080,0
|
|
20230907,101400,92088940,2080,2080,2080,2080,1
|
|
20230907,101300,92086860,2075,2075,2075,2075,0
|
|
20230907,101200,92086860,2075,2075,2075,2075,0
|
|
20230907,101100,92086860,2075,2075,2075,2075,1
|
|
20230907,101000,92084785,2080,2075,2080,2075,10
|
|
20230907,100900,92064015,2070,2070,2070,2070,0
|
|
20230907,100800,92064015,2070,2070,2070,2070,0
|
|
20230907,100700,92064015,2070,2070,2070,2070,56
|
|
20230907,100600,91948095,2070,2070,2070,2070,0
|
|
20230907,100500,91948095,2070,2070,2070,2070,100
|
|
20230907,100400,91741095,2075,2075,2075,2075,14
|
|
20230907,100300,91712045,2075,2075,2075,2075,10
|
|
20230907,100200,91691295,2080,2080,2080,2080,2
|
|
20230907,100100,91687135,2065,2065,2065,2065,1
|
|
20230907,100000,91685070,2080,2080,2080,2080,1
|
|
20230907,095900,91682990,2080,2065,2080,2065,6
|
|
20230907,095800,91670555,2065,2065,2065,2065,1
|
|
20230907,095700,91668490,2065,2065,2065,2065,0
|
|
20230907,095600,91668490,2065,2070,2080,2065,327
|
|
20230907,095500,90991585,2070,2070,2070,2070,0
|
|
20230907,095400,90991585,2070,2070,2070,2070,2010
|
|
20230907,095300,86830885,2080,2075,2080,2070,1096
|
|
20230907,095200,84555715,2070,2075,2075,2065,2810
|
|
20230907,095100,78738700,2080,2095,2095,2060,9755
|
|
20230907,095000,58435640,2095,2095,2095,2095,18
|
|
20230907,094900,58397930,2100,2100,2100,2100,20
|
|
20230907,094800,58355930,2100,2100,2100,2100,0
|
|
20230907,094700,58355930,2100,2100,2100,2100,0
|
|
20230907,094600,58355930,2100,2095,2100,2095,42
|
|
20230907,094500,58267915,2100,2100,2100,2100,2359
|
|
20230907,094400,53314015,2105,2105,2105,2105,30
|
|
20230907,094300,53250865,2105,2105,2105,2105,2
|
|
20230907,094200,53246655,2100,2100,2100,2100,0
|
|
20230907,094100,53246655,2100,2100,2100,2100,0
|
|
20230907,094000,53246655,2100,2105,2105,2100,110
|
|
20230907,093900,53015155,2110,2110,2110,2110,0
|
|
20230907,093800,53015155,2110,2110,2110,2110,1
|
|
20230907,093700,53013045,2110,2110,2110,2110,53
|
|
20230907,093600,52901215,2105,2105,2105,2105,2045
|
|
20230907,093500,48596490,2115,2115,2115,2115,15
|
|
20230907,093400,48564765,2115,2115,2115,2115,2
|
|
20230907,093300,48560535,2115,2115,2115,2115,0
|
|
20230907,093200,48560535,2115,2115,2115,2115,100
|
|
20230907,093100,48349035,2115,2115,2115,2115,10
|
|
20230907,093000,48327885,2105,2105,2105,2105,0
|
|
20230907,092900,48327885,2105,2105,2105,2105,257
|
|
20230907,092800,47786900,2120,2120,2120,2120,0
|
|
20230907,092700,47786900,2120,2120,2120,2120,0
|
|
20230907,092600,47786900,2120,2120,2120,2120,100
|
|
20230907,092500,47574900,2105,2120,2120,2105,663
|
|
20230907,092400,46174780,2120,2120,2120,2120,0
|
|
20230907,092300,46174780,2120,2120,2120,2120,0
|
|
20230907,092200,46174780,2120,2110,2120,2110,1203
|
|
20230907,092100,43636420,2115,2120,2120,2115,570
|
|
20230907,092000,42430570,2120,2130,2130,2120,3591
|
|
20230907,091900,34794040,2140,2140,2140,2140,200
|
|
20230907,091800,34366040,2140,2140,2140,2140,469
|
|
20230907,091700,33362380,2140,2140,2140,2135,2278
|
|
20230907,091600,28496520,2125,2135,2140,2125,2640
|
|
20230907,091500,22860110,2135,2130,2135,2130,501
|
|
20230907,091400,21791620,2130,2125,2130,2125,360
|
|
20230907,091300,21026615,2125,2125,2125,2125,88
|
|
20230907,091200,20839615,2125,2125,2125,2125,1001
|
|
20230907,091100,18712490,2125,2125,2125,2120,270
|
|
20230907,091000,18139530,2125,2115,2125,2115,377
|
|
20230907,090900,17340285,2120,2120,2120,2120,47
|
|
20230907,090800,17240645,2120,2110,2120,2110,345
|
|
20230907,090700,16512570,2105,2105,2105,2105,1000
|
|
20230907,090600,14407570,2105,2105,2105,2105,500
|
|
20230907,090500,13355070,2110,2110,2110,2110,500
|
|
20230907,090400,12300070,2090,2100,2100,2090,322
|
|
20230907,090300,11626780,2105,2110,2110,2085,3063
|
|
20230907,090200,5223200,2100,2110,2110,2100,1264
|
|
20230907,090100,2556170,2110,2100,2110,2100,124
|
|
20230907,090000,2295630,2110,2110,2110,2105,1088
|