591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,184800,156124900,2300,2300,2300,2300,2028
|
|
20230904,184700,156124900,2300,2300,2300,2300,0
|
|
20230904,184600,156124900,2300,2300,2300,2300,0
|
|
20230904,184500,156124900,2300,2300,2300,2300,0
|
|
20230904,184400,156124900,2300,2300,2300,2300,0
|
|
20230904,184300,156124900,2300,2300,2300,2300,0
|
|
20230904,184200,156124900,2300,2300,2300,2300,0
|
|
20230904,184100,156124900,2300,2300,2300,2300,0
|
|
20230904,184000,156124900,2300,2300,2300,2300,0
|
|
20230904,183900,156124900,2300,2300,2300,2300,0
|
|
20230904,183800,156124900,2300,2300,2300,2300,0
|
|
20230904,183700,156124900,2300,2300,2300,2300,0
|
|
20230904,183600,156124900,2300,2300,2300,2300,0
|
|
20230904,183500,156124900,2300,2300,2300,2300,0
|
|
20230904,183400,156124900,2300,2300,2300,2300,0
|
|
20230904,183300,156124900,2300,2300,2300,2300,0
|
|
20230904,183200,156124900,2300,2300,2300,2300,0
|
|
20230904,183100,156124900,2300,2300,2300,2300,0
|
|
20230904,183000,156124900,2300,2300,2300,2300,0
|
|
20230904,182900,156124900,2300,2300,2300,2300,0
|
|
20230904,182800,156124900,2300,2300,2300,2300,0
|
|
20230904,182700,156124900,2300,2300,2300,2300,0
|
|
20230904,182600,156124900,2300,2300,2300,2300,0
|
|
20230904,182500,156124900,2300,2300,2300,2300,0
|
|
20230904,182400,156124900,2300,2300,2300,2300,0
|
|
20230904,182300,156124900,2300,2300,2300,2300,0
|
|
20230904,182200,156124900,2300,2300,2300,2300,0
|
|
20230904,182100,156124900,2300,2300,2300,2300,0
|
|
20230904,182000,156124900,2300,2300,2300,2300,0
|
|
20230904,181900,156124900,2300,2300,2300,2300,0
|
|
20230904,181800,156124900,2300,2300,2300,2300,2028
|
|
20230904,181700,156124900,2300,2300,2300,2300,0
|
|
20230904,181600,156124900,2300,2300,2300,2300,0
|
|
20230904,181500,156124900,2300,2300,2300,2300,0
|
|
20230904,181400,156124900,2300,2300,2300,2300,0
|
|
20230904,181300,156124900,2300,2300,2300,2300,0
|
|
20230904,181200,156124900,2300,2300,2300,2300,0
|
|
20230904,181100,156124900,2300,2300,2300,2300,0
|
|
20230904,181000,156124900,2300,2300,2300,2300,0
|
|
20230904,180900,156124900,2300,2300,2300,2300,0
|
|
20230904,180800,156124900,2300,2300,2300,2300,0
|
|
20230904,180700,156124900,2300,2300,2300,2300,0
|
|
20230904,180600,156124900,2300,2300,2300,2300,0
|
|
20230904,180500,156124900,2300,2300,2300,2300,0
|
|
20230904,180400,156124900,2300,2300,2300,2300,0
|
|
20230904,180300,156124900,2300,2300,2300,2300,0
|
|
20230904,180200,156124900,2300,2300,2300,2300,0
|
|
20230904,180100,156124900,2300,2300,2300,2300,0
|
|
20230904,180000,156124900,2300,2300,2300,2300,0
|
|
20230904,175900,156124900,2300,2300,2300,2300,0
|
|
20230904,175800,156124900,2300,2300,2300,2300,0
|
|
20230904,175700,156124900,2300,2300,2300,2300,0
|
|
20230904,175600,156124900,2300,2300,2300,2300,0
|
|
20230904,175500,156124900,2300,2300,2300,2300,0
|
|
20230904,175400,156124900,2300,2300,2300,2300,0
|
|
20230904,175300,156124900,2300,2300,2300,2300,0
|
|
20230904,175200,156124900,2300,2300,2300,2300,0
|
|
20230904,175100,156124900,2300,2300,2300,2300,0
|
|
20230904,175000,156124900,2300,2300,2300,2300,0
|
|
20230904,174900,156124900,2300,2300,2300,2300,0
|
|
20230904,174800,156124900,2300,2300,2300,2300,2028
|
|
20230904,174700,156124900,2300,2300,2300,2300,0
|
|
20230904,174600,156124900,2300,2300,2300,2300,0
|
|
20230904,174500,156124900,2300,2300,2300,2300,0
|
|
20230904,174400,156124900,2300,2300,2300,2300,0
|
|
20230904,174300,156124900,2300,2300,2300,2300,0
|
|
20230904,174200,156124900,2300,2300,2300,2300,0
|
|
20230904,174100,156124900,2300,2300,2300,2300,0
|
|
20230904,174000,156124900,2300,2300,2300,2300,0
|
|
20230904,173900,156124900,2300,2300,2300,2300,0
|
|
20230904,173800,156124900,2300,2300,2300,2300,0
|
|
20230904,173700,156124900,2300,2300,2300,2300,0
|
|
20230904,173600,156124900,2300,2300,2300,2300,0
|
|
20230904,173500,156124900,2300,2300,2300,2300,0
|
|
20230904,173400,156124900,2300,2300,2300,2300,0
|
|
20230904,173300,156124900,2300,2300,2300,2300,0
|
|
20230904,173200,156124900,2300,2300,2300,2300,0
|
|
20230904,173100,156124900,2300,2300,2300,2300,0
|
|
20230904,173000,156124900,2300,2300,2300,2300,0
|
|
20230904,172900,156124900,2300,2300,2300,2300,0
|
|
20230904,172800,156124900,2300,2300,2300,2300,0
|
|
20230904,172700,156124900,2300,2300,2300,2300,0
|
|
20230904,172600,156124900,2300,2300,2300,2300,0
|
|
20230904,172500,156124900,2300,2300,2300,2300,0
|
|
20230904,172400,156124900,2300,2300,2300,2300,0
|
|
20230904,172300,156124900,2300,2300,2300,2300,0
|
|
20230904,172200,156124900,2300,2300,2300,2300,0
|
|
20230904,172100,156124900,2300,2300,2300,2300,0
|
|
20230904,172000,156124900,2300,2300,2300,2300,0
|
|
20230904,171900,156124900,2300,2300,2300,2300,0
|
|
20230904,171800,156124900,2300,2300,2300,2300,2028
|
|
20230904,171700,156124900,2300,2300,2300,2300,0
|
|
20230904,171600,156124900,2300,2300,2300,2300,0
|
|
20230904,171500,156124900,2300,2300,2300,2300,0
|
|
20230904,171400,156124900,2300,2300,2300,2300,0
|
|
20230904,171300,156124900,2300,2300,2300,2300,0
|
|
20230904,171200,156124900,2300,2300,2300,2300,0
|
|
20230904,171100,156124900,2300,2300,2300,2300,0
|
|
20230904,171000,156124900,2300,2300,2300,2300,0
|
|
20230904,170900,156124900,2300,2300,2300,2300,0
|
|
20230904,170800,156124900,2300,2300,2300,2300,0
|
|
20230904,170700,156124900,2300,2300,2300,2300,0
|
|
20230904,170600,156124900,2300,2300,2300,2300,0
|
|
20230904,170500,156124900,2300,2300,2300,2300,0
|
|
20230904,170400,156124900,2300,2300,2300,2300,0
|
|
20230904,170300,156124900,2300,2300,2300,2300,0
|
|
20230904,170200,156124900,2300,2300,2300,2300,0
|
|
20230904,170100,156124900,2300,2300,2300,2300,0
|
|
20230904,170000,156124900,2300,2300,2300,2300,0
|
|
20230904,165900,156124900,2300,2300,2300,2300,0
|
|
20230904,165800,156124900,2300,2300,2300,2300,0
|
|
20230904,165700,156124900,2300,2300,2300,2300,0
|
|
20230904,165600,156124900,2300,2300,2300,2300,0
|
|
20230904,165500,156124900,2300,2300,2300,2300,0
|
|
20230904,165400,156124900,2300,2300,2300,2300,0
|
|
20230904,165300,156124900,2300,2300,2300,2300,0
|
|
20230904,165200,156124900,2300,2300,2300,2300,0
|
|
20230904,165100,156124900,2300,2300,2300,2300,0
|
|
20230904,165000,156124900,2300,2300,2300,2300,0
|
|
20230904,164900,156124900,2300,2300,2300,2300,0
|
|
20230904,164800,156124900,2300,2300,2300,2300,2028
|
|
20230904,164700,156124900,2300,2300,2300,2300,0
|
|
20230904,164600,156124900,2300,2300,2300,2300,0
|
|
20230904,164500,156124900,2300,2300,2300,2300,0
|
|
20230904,164400,156124900,2300,2300,2300,2300,0
|
|
20230904,164300,156124900,2300,2300,2300,2300,0
|
|
20230904,164200,156124900,2300,2300,2300,2300,0
|
|
20230904,164100,156124900,2300,2300,2300,2300,0
|
|
20230904,164000,156124900,2300,2300,2300,2300,0
|
|
20230904,163900,156124900,2300,2300,2300,2300,0
|
|
20230904,163800,156124900,2300,2300,2300,2300,0
|
|
20230904,163700,156124900,2300,2300,2300,2300,0
|
|
20230904,163600,156124900,2300,2300,2300,2300,0
|
|
20230904,163500,156124900,2300,2300,2300,2300,0
|
|
20230904,163400,156124900,2300,2300,2300,2300,0
|
|
20230904,163300,156124900,2300,2300,2300,2300,0
|
|
20230904,163200,156124900,2300,2300,2300,2300,0
|
|
20230904,163100,156124900,2300,2300,2300,2300,0
|
|
20230904,163000,156124900,2300,2300,2300,2300,0
|
|
20230904,162900,156124900,2300,2300,2300,2300,0
|
|
20230904,162800,156124900,2300,2300,2300,2300,0
|
|
20230904,162700,156124900,2300,2300,2300,2300,0
|
|
20230904,162600,156124900,2300,2300,2300,2300,0
|
|
20230904,162500,156124900,2300,2300,2300,2300,0
|
|
20230904,162400,156124900,2300,2300,2300,2300,0
|
|
20230904,162300,156124900,2300,2300,2300,2300,0
|
|
20230904,162200,156124900,2300,2300,2300,2300,0
|
|
20230904,162100,156124900,2300,2300,2300,2300,0
|
|
20230904,162000,156124900,2300,2300,2300,2300,0
|
|
20230904,161900,156124900,2300,2300,2300,2300,0
|
|
20230904,161800,156124900,2300,2300,2300,2300,2028
|
|
20230904,161700,156124900,2300,2300,2300,2300,0
|
|
20230904,161600,156124900,2300,2300,2300,2300,0
|
|
20230904,161500,156124900,2300,2300,2300,2300,0
|
|
20230904,161400,156124900,2300,2300,2300,2300,0
|
|
20230904,161300,156124900,2300,2300,2300,2300,0
|
|
20230904,161200,156124900,2300,2300,2300,2300,0
|
|
20230904,161100,156124900,2300,2300,2300,2300,0
|
|
20230904,161000,156124900,2300,2300,2300,2300,0
|
|
20230904,160900,156124900,2300,2300,2300,2300,0
|
|
20230904,160800,156124900,2300,2300,2300,2300,0
|
|
20230904,160700,156124900,2300,2300,2300,2300,0
|
|
20230904,160600,156124900,2300,2300,2300,2300,0
|
|
20230904,160500,156124900,2300,2300,2300,2300,0
|
|
20230904,160400,156124900,2300,2300,2300,2300,0
|
|
20230904,160300,156124900,2300,2300,2300,2300,0
|
|
20230904,160200,156124900,2300,2300,2300,2300,0
|
|
20230904,160100,156124900,2300,2300,2300,2300,0
|
|
20230904,160000,156124900,2300,2300,2300,2300,0
|
|
20230904,155900,156124900,2300,2300,2300,2300,0
|
|
20230904,155800,156124900,2300,2300,2300,2300,0
|
|
20230904,155700,156124900,2300,2300,2300,2300,0
|
|
20230904,155600,156124900,2300,2300,2300,2300,0
|
|
20230904,155500,156124900,2300,2300,2300,2300,0
|
|
20230904,155400,156124900,2300,2300,2300,2300,0
|
|
20230904,155300,156124900,2300,2300,2300,2300,0
|
|
20230904,155200,156124900,2300,2300,2300,2300,0
|
|
20230904,155100,156124900,2300,2300,2300,2300,0
|
|
20230904,155000,156124900,2300,2300,2300,2300,0
|
|
20230904,154900,156124900,2300,2300,2300,2300,0
|
|
20230904,154800,156124900,2300,2300,2300,2300,2028
|
|
20230904,154700,156124900,2300,2300,2300,2300,0
|
|
20230904,154600,156124900,2300,2300,2300,2300,0
|
|
20230904,154500,156124900,2300,2300,2300,2300,0
|
|
20230904,154400,156124900,2300,2300,2300,2300,0
|
|
20230904,154300,156124900,2300,2300,2300,2300,0
|
|
20230904,154200,156124900,2300,2300,2300,2300,0
|
|
20230904,154100,156124900,2300,2300,2300,2300,0
|
|
20230904,154000,156124900,2300,2300,2300,2300,0
|
|
20230904,153900,156124900,2300,2300,2300,2300,0
|
|
20230904,153800,156124900,2300,2300,2300,2300,0
|
|
20230904,153700,156124900,2300,2300,2300,2300,0
|
|
20230904,153600,156124900,2300,2300,2300,2300,0
|
|
20230904,153500,156124900,2300,2300,2300,2300,0
|
|
20230904,153400,156124900,2300,2300,2300,2300,0
|
|
20230904,153300,156124900,2300,2300,2300,2300,0
|
|
20230904,153200,156124900,2300,2300,2300,2300,0
|
|
20230904,153100,156124900,2300,2300,2300,2300,0
|
|
20230904,153000,156124900,2300,2300,2300,2300,2028
|
|
20230904,152900,151460500,2295,2295,2295,2295,0
|
|
20230904,152800,151460500,2295,2295,2295,2295,0
|
|
20230904,152700,151460500,2295,2295,2295,2295,0
|
|
20230904,152600,151460500,2295,2295,2295,2295,0
|
|
20230904,152500,151460500,2295,2295,2295,2295,0
|
|
20230904,152400,151460500,2295,2295,2295,2295,0
|
|
20230904,152300,151460500,2295,2295,2295,2295,0
|
|
20230904,152200,151460500,2295,2295,2295,2295,0
|
|
20230904,152100,151460500,2295,2295,2295,2295,0
|
|
20230904,152000,151460500,2295,2295,2295,2295,0
|
|
20230904,151900,151460500,2295,2295,2295,2295,96
|
|
20230904,151800,151240180,2295,2295,2295,2295,0
|
|
20230904,151700,151240180,2295,2290,2295,2290,6
|
|
20230904,151600,151226435,2290,2295,2295,2290,22
|
|
20230904,151500,151176045,2295,2295,2295,2290,107
|
|
20230904,151400,150930910,2295,2295,2295,2295,5
|
|
20230904,151300,150919435,2295,2295,2295,2295,0
|
|
20230904,151200,150919435,2295,2295,2295,2295,0
|
|
20230904,151100,150919435,2295,2295,2295,2295,2
|
|
20230904,151000,150914845,2295,2290,2295,2290,419
|
|
20230904,150900,149955330,2295,2295,2295,2295,122
|
|
20230904,150800,149675340,2295,2295,2295,2295,0
|
|
20230904,150700,149675340,2295,2295,2295,2295,1
|
|
20230904,150600,149673045,2295,2295,2295,2295,5
|
|
20230904,150500,149661570,2295,2295,2295,2295,8
|
|
20230904,150400,149643210,2300,2295,2300,2295,7
|
|
20230904,150300,149627140,2300,2295,2300,2295,188
|
|
20230904,150200,149195675,2295,2295,2295,2295,0
|
|
20230904,150100,149195675,2295,2295,2295,2295,8
|
|
20230904,150000,149177315,2295,2295,2295,2295,5
|
|
20230904,145900,149165840,2295,2295,2295,2295,0
|
|
20230904,145800,149165840,2295,2290,2295,2285,191
|
|
20230904,145700,148729290,2295,2295,2295,2295,0
|
|
20230904,145600,148729290,2295,2295,2295,2295,0
|
|
20230904,145500,148729290,2295,2295,2295,2295,10
|
|
20230904,145400,148706340,2295,2290,2295,2285,1001
|
|
20230904,145300,146418990,2295,2295,2295,2295,0
|
|
20230904,145200,146418990,2295,2285,2295,2285,8
|
|
20230904,145100,146400690,2285,2290,2290,2280,3727
|
|
20230904,145000,137880470,2295,2295,2295,2295,0
|
|
20230904,144900,137880470,2295,2295,2295,2295,100
|
|
20230904,144800,137650970,2295,2295,2295,2295,3
|
|
20230904,144700,137644085,2295,2295,2295,2295,0
|
|
20230904,144600,137644085,2295,2295,2295,2295,0
|
|
20230904,144500,137644085,2295,2295,2295,2295,0
|
|
20230904,144400,137644085,2295,2290,2295,2290,4
|
|
20230904,144300,137634915,2295,2295,2295,2295,0
|
|
20230904,144200,137634915,2295,2295,2295,2295,0
|
|
20230904,144100,137634915,2295,2295,2295,2295,0
|
|
20230904,144000,137634915,2295,2295,2295,2295,1
|
|
20230904,143900,137632620,2295,2295,2295,2295,691
|
|
20230904,143800,136046775,2305,2305,2305,2305,0
|
|
20230904,143700,136046775,2305,2305,2305,2305,1
|
|
20230904,143600,136044470,2300,2300,2300,2300,433
|
|
20230904,143500,135048570,2305,2305,2305,2305,0
|
|
20230904,143400,135048570,2305,2300,2305,2300,18
|
|
20230904,143300,135007165,2300,2300,2300,2300,5
|
|
20230904,143200,134995665,2300,2300,2300,2300,0
|
|
20230904,143100,134995665,2300,2300,2300,2300,0
|
|
20230904,143000,134995665,2300,2300,2300,2300,0
|
|
20230904,142900,134995665,2300,2300,2300,2300,25
|
|
20230904,142800,134938165,2300,2300,2300,2300,0
|
|
20230904,142700,134938165,2300,2300,2300,2300,0
|
|
20230904,142600,134938165,2300,2300,2300,2300,102
|
|
20230904,142500,134703565,2300,2300,2300,2300,0
|
|
20230904,142400,134703565,2300,2300,2300,2300,2
|
|
20230904,142300,134698965,2305,2295,2305,2295,111
|
|
20230904,142200,134444210,2295,2295,2295,2295,2
|
|
20230904,142100,134439620,2305,2305,2305,2305,0
|
|
20230904,142000,134439620,2305,2305,2305,2305,0
|
|
20230904,141900,134439620,2305,2300,2305,2300,218
|
|
20230904,141800,133938215,2300,2300,2300,2300,213
|
|
20230904,141700,133448315,2300,2300,2300,2300,0
|
|
20230904,141600,133448315,2300,2300,2300,2300,0
|
|
20230904,141500,133448315,2300,2300,2300,2300,5
|
|
20230904,141400,133436815,2300,2300,2300,2300,0
|
|
20230904,141300,133436815,2300,2300,2300,2300,0
|
|
20230904,141200,133436815,2300,2300,2300,2300,9
|
|
20230904,141100,133416115,2300,2300,2300,2300,0
|
|
20230904,141000,133416115,2300,2300,2300,2300,0
|
|
20230904,140900,133416115,2300,2300,2300,2300,0
|
|
20230904,140800,133416115,2300,2300,2300,2300,0
|
|
20230904,140700,133416115,2300,2300,2300,2300,70
|
|
20230904,140600,133255115,2300,2300,2300,2300,0
|
|
20230904,140500,133255115,2300,2295,2300,2295,5
|
|
20230904,140400,133243635,2295,2295,2295,2295,1
|
|
20230904,140300,133241340,2300,2300,2300,2300,217
|
|
20230904,140200,132742240,2300,2300,2300,2300,0
|
|
20230904,140100,132742240,2300,2300,2300,2300,0
|
|
20230904,140000,132742240,2300,2300,2300,2300,0
|
|
20230904,135900,132742240,2300,2300,2300,2300,0
|
|
20230904,135800,132742240,2300,2300,2300,2300,0
|
|
20230904,135700,132742240,2300,2300,2300,2300,0
|
|
20230904,135600,132742240,2300,2300,2300,2300,0
|
|
20230904,135500,132742240,2300,2300,2300,2300,0
|
|
20230904,135400,132742240,2300,2300,2300,2300,0
|
|
20230904,135300,132742240,2300,2300,2300,2300,0
|
|
20230904,135200,132742240,2300,2300,2300,2300,0
|
|
20230904,135100,132742240,2300,2300,2300,2300,0
|
|
20230904,135000,132742240,2300,2300,2300,2300,0
|
|
20230904,134900,132742240,2300,2300,2300,2300,0
|
|
20230904,134800,132742240,2300,2300,2300,2300,0
|
|
20230904,134700,132742240,2300,2300,2300,2300,0
|
|
20230904,134600,132742240,2300,2300,2300,2300,18
|
|
20230904,134500,132700840,2300,2300,2300,2300,0
|
|
20230904,134400,132700840,2300,2295,2300,2295,3
|
|
20230904,134300,132693945,2300,2300,2300,2300,0
|
|
20230904,134200,132693945,2300,2300,2300,2300,0
|
|
20230904,134100,132693945,2300,2300,2300,2300,0
|
|
20230904,134000,132693945,2300,2300,2300,2300,0
|
|
20230904,133900,132693945,2300,2300,2300,2300,0
|
|
20230904,133800,132693945,2300,2300,2300,2290,9
|
|
20230904,133700,132673270,2300,2300,2300,2300,28
|
|
20230904,133600,132608870,2305,2305,2305,2305,0
|
|
20230904,133500,132608870,2305,2305,2305,2305,0
|
|
20230904,133400,132608870,2305,2305,2305,2305,100
|
|
20230904,133300,132378370,2305,2305,2305,2305,4
|
|
20230904,133200,132369150,2305,2305,2305,2305,1
|
|
20230904,133100,132366845,2290,2295,2300,2290,4519
|
|
20230904,133000,121981130,2295,2295,2295,2295,0
|
|
20230904,132900,121981130,2295,2295,2295,2295,0
|
|
20230904,132800,121981130,2295,2295,2295,2295,0
|
|
20230904,132700,121981130,2295,2295,2295,2295,0
|
|
20230904,132600,121981130,2295,2295,2295,2295,0
|
|
20230904,132500,121981130,2295,2295,2295,2295,0
|
|
20230904,132400,121981130,2295,2295,2295,2295,5
|
|
20230904,132300,121969655,2295,2295,2295,2295,0
|
|
20230904,132200,121969655,2295,2295,2295,2295,0
|
|
20230904,132100,121969655,2295,2295,2295,2295,0
|
|
20230904,132000,121969655,2295,2295,2295,2295,0
|
|
20230904,131900,121969655,2295,2295,2295,2295,250
|
|
20230904,131800,121395905,2295,2295,2295,2295,0
|
|
20230904,131700,121395905,2295,2295,2295,2295,21
|
|
20230904,131600,121347710,2295,2295,2295,2295,1
|
|
20230904,131500,121345415,2295,2295,2295,2295,10
|
|
20230904,131400,121322465,2295,2295,2295,2295,2
|
|
20230904,131300,121317875,2290,2290,2290,2290,1467
|
|
20230904,131200,117958445,2295,2295,2295,2295,0
|
|
20230904,131100,117958445,2295,2295,2295,2295,0
|
|
20230904,131000,117958445,2295,2295,2295,2295,0
|
|
20230904,130900,117958445,2295,2295,2295,2295,0
|
|
20230904,130800,117958445,2295,2295,2295,2295,0
|
|
20230904,130700,117958445,2295,2295,2295,2295,0
|
|
20230904,130600,117958445,2295,2300,2300,2295,3
|
|
20230904,130500,117951555,2295,2295,2295,2295,1
|
|
20230904,130400,117949260,2300,2300,2300,2300,0
|
|
20230904,130300,117949260,2300,2300,2300,2300,0
|
|
20230904,130200,117949260,2300,2295,2300,2295,3
|
|
20230904,130100,117942370,2290,2290,2290,2290,0
|
|
20230904,130000,117942370,2290,2290,2290,2290,0
|
|
20230904,125900,117942370,2290,2290,2290,2290,0
|
|
20230904,125800,117942370,2290,2290,2290,2290,0
|
|
20230904,125700,117942370,2290,2290,2290,2290,21
|
|
20230904,125600,117894280,2290,2290,2290,2290,500
|
|
20230904,125500,116749280,2295,2295,2295,2295,715
|
|
20230904,125400,115108355,2295,2295,2295,2295,1574
|
|
20230904,125300,111496025,2300,2300,2300,2300,0
|
|
20230904,125200,111496025,2300,2300,2300,2300,0
|
|
20230904,125100,111496025,2300,2300,2300,2300,0
|
|
20230904,125000,111496025,2300,2300,2300,2300,0
|
|
20230904,124900,111496025,2300,2300,2300,2300,0
|
|
20230904,124800,111496025,2300,2300,2300,2300,10
|
|
20230904,124700,111473025,2300,2300,2300,2300,20
|
|
20230904,124600,111427025,2300,2300,2300,2300,10
|
|
20230904,124500,111404025,2300,2300,2300,2300,0
|
|
20230904,124400,111404025,2300,2295,2300,2295,6
|
|
20230904,124300,111390250,2295,2295,2295,2295,4
|
|
20230904,124200,111381070,2300,2300,2300,2300,0
|
|
20230904,124100,111381070,2300,2300,2300,2300,0
|
|
20230904,124000,111381070,2300,2300,2300,2300,0
|
|
20230904,123900,111381070,2300,2300,2300,2300,0
|
|
20230904,123800,111381070,2300,2300,2300,2300,0
|
|
20230904,123700,111381070,2300,2300,2300,2300,0
|
|
20230904,123600,111381070,2300,2300,2300,2300,0
|
|
20230904,123500,111381070,2300,2300,2300,2300,75
|
|
20230904,123400,111208570,2300,2300,2300,2300,1
|
|
20230904,123300,111206270,2290,2290,2290,2290,10
|
|
20230904,123200,111183370,2300,2300,2300,2300,0
|
|
20230904,123100,111183370,2300,2300,2300,2300,1
|
|
20230904,123000,111181070,2290,2290,2300,2290,130
|
|
20230904,122900,110883360,2295,2300,2300,2295,788
|
|
20230904,122800,109074400,2300,2300,2300,2300,0
|
|
20230904,122700,109074400,2300,2300,2300,2300,0
|
|
20230904,122600,109074400,2300,2300,2300,2300,12
|
|
20230904,122500,109046800,2300,2300,2300,2300,2
|
|
20230904,122400,109042200,2300,2295,2300,2295,1183
|
|
20230904,122300,106327210,2295,2300,2300,2295,5
|
|
20230904,122200,106315730,2300,2300,2300,2300,15
|
|
20230904,122100,106281230,2300,2300,2300,2300,0
|
|
20230904,122000,106281230,2300,2300,2300,2300,1
|
|
20230904,121900,106278930,2295,2295,2295,2295,11
|
|
20230904,121800,106253685,2290,2290,2290,2290,0
|
|
20230904,121700,106253685,2290,2290,2290,2290,0
|
|
20230904,121600,106253685,2290,2290,2290,2290,0
|
|
20230904,121500,106253685,2290,2290,2290,2290,1
|
|
20230904,121400,106251395,2295,2295,2295,2295,0
|
|
20230904,121300,106251395,2295,2290,2295,2290,2001
|
|
20230904,121200,101669100,2290,2300,2300,2290,4
|
|
20230904,121100,101659910,2300,2300,2300,2300,0
|
|
20230904,121000,101659910,2300,2300,2300,2300,0
|
|
20230904,120900,101659910,2300,2300,2300,2300,0
|
|
20230904,120800,101659910,2300,2300,2300,2300,0
|
|
20230904,120700,101659910,2300,2300,2300,2300,0
|
|
20230904,120600,101659910,2300,2300,2300,2300,0
|
|
20230904,120500,101659910,2300,2300,2300,2300,0
|
|
20230904,120400,101659910,2300,2300,2300,2300,0
|
|
20230904,120300,101659910,2300,2300,2300,2300,0
|
|
20230904,120200,101659910,2300,2300,2300,2300,0
|
|
20230904,120100,101659910,2300,2300,2300,2300,0
|
|
20230904,120000,101659910,2300,2300,2300,2300,0
|
|
20230904,115900,101659910,2300,2300,2300,2300,0
|
|
20230904,115800,101659910,2300,2300,2300,2300,0
|
|
20230904,115700,101659910,2300,2300,2300,2300,0
|
|
20230904,115600,101659910,2300,2300,2300,2300,0
|
|
20230904,115500,101659910,2300,2300,2300,2300,0
|
|
20230904,115400,101659910,2300,2300,2300,2300,0
|
|
20230904,115300,101659910,2300,2300,2300,2300,0
|
|
20230904,115200,101659910,2300,2300,2300,2300,0
|
|
20230904,115100,101659910,2300,2300,2300,2300,1
|
|
20230904,115000,101657610,2290,2290,2290,2290,67
|
|
20230904,114900,101504180,2300,2300,2300,2300,1
|
|
20230904,114800,101501880,2300,2290,2300,2290,42
|
|
20230904,114700,101405690,2300,2300,2300,2300,1
|
|
20230904,114600,101403390,2295,2295,2295,2295,189
|
|
20230904,114500,100969635,2300,2300,2300,2300,0
|
|
20230904,114400,100969635,2300,2300,2300,2300,0
|
|
20230904,114300,100969635,2300,2300,2300,2300,0
|
|
20230904,114200,100969635,2300,2300,2300,2300,0
|
|
20230904,114100,100969635,2300,2300,2300,2300,0
|
|
20230904,114000,100969635,2300,2300,2300,2300,0
|
|
20230904,113900,100969635,2300,2300,2300,2300,0
|
|
20230904,113800,100969635,2300,2300,2300,2300,0
|
|
20230904,113700,100969635,2300,2300,2300,2295,5
|
|
20230904,113600,100958150,2295,2295,2295,2295,0
|
|
20230904,113500,100958150,2295,2295,2295,2295,5
|
|
20230904,113400,100946675,2300,2300,2300,2300,1
|
|
20230904,113300,100944375,2300,2300,2300,2300,0
|
|
20230904,113200,100944375,2300,2300,2300,2300,0
|
|
20230904,113100,100944375,2300,2300,2300,2300,0
|
|
20230904,113000,100944375,2300,2300,2300,2300,0
|
|
20230904,112900,100944375,2300,2300,2300,2300,0
|
|
20230904,112800,100944375,2300,2300,2300,2300,0
|
|
20230904,112700,100944375,2300,2300,2300,2300,10
|
|
20230904,112600,100921375,2300,2300,2300,2300,101
|
|
20230904,112500,100689075,2300,2300,2300,2300,2
|
|
20230904,112400,100684475,2300,2300,2300,2300,0
|
|
20230904,112300,100684475,2300,2300,2300,2300,0
|
|
20230904,112200,100684475,2300,2300,2300,2300,1
|
|
20230904,112100,100682175,2300,2300,2300,2300,100
|
|
20230904,112000,100452175,2300,2300,2300,2300,0
|
|
20230904,111900,100452175,2300,2295,2300,2295,273
|
|
20230904,111800,99825635,2295,2295,2295,2295,0
|
|
20230904,111700,99825635,2295,2295,2295,2295,229
|
|
20230904,111600,99300080,2295,2295,2295,2295,0
|
|
20230904,111500,99300080,2295,2295,2295,2295,23
|
|
20230904,111400,99247295,2295,2295,2295,2295,0
|
|
20230904,111300,99247295,2295,2295,2295,2295,1
|
|
20230904,111200,99245000,2290,2290,2290,2290,0
|
|
20230904,111100,99245000,2290,2290,2290,2290,1310
|
|
20230904,111000,96245100,2295,2295,2295,2295,0
|
|
20230904,110900,96245100,2295,2295,2295,2295,0
|
|
20230904,110800,96245100,2295,2295,2295,2295,0
|
|
20230904,110700,96245100,2295,2295,2295,2295,0
|
|
20230904,110600,96245100,2295,2295,2295,2295,0
|
|
20230904,110500,96245100,2295,2295,2295,2295,0
|
|
20230904,110400,96245100,2295,2295,2295,2295,0
|
|
20230904,110300,96245100,2295,2295,2295,2295,0
|
|
20230904,110200,96245100,2295,2295,2295,2295,2
|
|
20230904,110100,96240510,2295,2295,2295,2295,4
|
|
20230904,110000,96231330,2295,2295,2295,2295,0
|
|
20230904,105900,96231330,2295,2295,2295,2295,0
|
|
20230904,105800,96231330,2295,2295,2295,2295,0
|
|
20230904,105700,96231330,2295,2295,2295,2295,0
|
|
20230904,105600,96231330,2295,2295,2295,2295,0
|
|
20230904,105500,96231330,2295,2295,2295,2295,0
|
|
20230904,105400,96231330,2295,2295,2295,2295,0
|
|
20230904,105300,96231330,2295,2295,2295,2295,1
|
|
20230904,105200,96229035,2290,2290,2290,2290,151
|
|
20230904,105100,95883245,2295,2290,2295,2290,21
|
|
20230904,105000,95835150,2290,2290,2290,2290,515
|
|
20230904,104900,94655800,2290,2290,2290,2290,0
|
|
20230904,104800,94655800,2290,2290,2290,2290,0
|
|
20230904,104700,94655800,2290,2290,2290,2290,0
|
|
20230904,104600,94655800,2290,2290,2290,2290,0
|
|
20230904,104500,94655800,2290,2290,2290,2290,0
|
|
20230904,104400,94655800,2290,2290,2290,2290,0
|
|
20230904,104300,94655800,2290,2290,2290,2290,2
|
|
20230904,104200,94651220,2285,2285,2285,2285,119
|
|
20230904,104100,94379305,2290,2290,2290,2290,2
|
|
20230904,104000,94374725,2290,2290,2290,2290,0
|
|
20230904,103900,94374725,2290,2290,2290,2290,1
|
|
20230904,103800,94372435,2290,2290,2290,2290,1
|
|
20230904,103700,94370145,2290,2290,2290,2290,63
|
|
20230904,103600,94225875,2295,2295,2295,2295,0
|
|
20230904,103500,94225875,2295,2295,2295,2295,0
|
|
20230904,103400,94225875,2295,2295,2295,2295,0
|
|
20230904,103300,94225875,2295,2295,2295,2295,2
|
|
20230904,103200,94221285,2295,2295,2295,2295,0
|
|
20230904,103100,94221285,2295,2295,2295,2295,1
|
|
20230904,103000,94218990,2285,2285,2285,2285,162
|
|
20230904,102900,93848820,2290,2290,2290,2290,161
|
|
20230904,102800,93480130,2290,2300,2300,2290,195
|
|
20230904,102700,93033400,2300,2300,2300,2300,0
|
|
20230904,102600,93033400,2300,2300,2300,2295,15
|
|
20230904,102500,92998905,2300,2290,2300,2290,296
|
|
20230904,102400,92318470,2290,2290,2290,2290,261
|
|
20230904,102300,91720780,2290,2295,2295,2290,41
|
|
20230904,102200,91626885,2290,2290,2290,2290,31
|
|
20230904,102100,91555895,2295,2295,2295,2295,1
|
|
20230904,102000,91553600,2290,2290,2290,2290,64
|
|
20230904,101900,91407040,2295,2295,2295,2295,1
|
|
20230904,101800,91404745,2290,2290,2290,2290,11
|
|
20230904,101700,91379555,2295,2295,2295,2295,1
|
|
20230904,101600,91377260,2285,2290,2290,2285,2597
|
|
20230904,101500,85442910,2295,2295,2295,2295,1
|
|
20230904,101400,85440615,2295,2295,2295,2295,51
|
|
20230904,101300,85323570,2295,2295,2295,2295,1
|
|
20230904,101200,85321275,2300,2300,2300,2300,1
|
|
20230904,101100,85318975,2285,2285,2285,2285,82
|
|
20230904,101000,85131605,2300,2290,2300,2290,1347
|
|
20230904,100900,82046965,2300,2300,2300,2300,101
|
|
20230904,100800,81814665,2290,2290,2290,2290,0
|
|
20230904,100700,81814665,2290,2295,2295,2290,200
|
|
20230904,100600,81356655,2300,2300,2300,2300,0
|
|
20230904,100500,81356655,2300,2300,2300,2300,0
|
|
20230904,100400,81356655,2300,2300,2300,2300,1
|
|
20230904,100300,81354355,2295,2305,2305,2295,123
|
|
20230904,100200,81071855,2305,2295,2305,2295,302
|
|
20230904,100100,80378755,2295,2305,2305,2295,83
|
|
20230904,100000,80188260,2305,2305,2305,2305,0
|
|
20230904,095900,80188260,2305,2305,2305,2305,0
|
|
20230904,095800,80188260,2305,2295,2305,2295,208
|
|
20230904,095700,79710890,2305,2300,2305,2300,5
|
|
20230904,095600,79699380,2305,2300,2305,2295,506
|
|
20230904,095500,78538075,2305,2305,2305,2295,504
|
|
20230904,095400,77381360,2295,2300,2300,2295,277
|
|
20230904,095300,76745640,2305,2300,2305,2300,2
|
|
20230904,095200,76741035,2295,2300,2300,2295,174
|
|
20230904,095100,76341700,2305,2305,2305,2305,2
|
|
20230904,095000,76337090,2305,2305,2305,2305,0
|
|
20230904,094900,76337090,2305,2305,2305,2305,0
|
|
20230904,094800,76337090,2305,2305,2305,2305,0
|
|
20230904,094700,76337090,2305,2305,2305,2305,2
|
|
20230904,094600,76332480,2305,2305,2305,2305,0
|
|
20230904,094500,76332480,2305,2305,2305,2305,0
|
|
20230904,094400,76332480,2305,2305,2305,2305,40
|
|
20230904,094300,76240280,2305,2305,2305,2305,0
|
|
20230904,094200,76240280,2305,2300,2305,2295,202
|
|
20230904,094100,75776675,2305,2305,2305,2305,1
|
|
20230904,094000,75774370,2310,2310,2310,2310,0
|
|
20230904,093900,75774370,2310,2310,2310,2310,8
|
|
20230904,093800,75755890,2310,2310,2310,2310,100
|
|
20230904,093700,75524890,2310,2310,2310,2310,2
|
|
20230904,093600,75520270,2310,2310,2310,2310,2
|
|
20230904,093500,75515650,2310,2310,2310,2310,0
|
|
20230904,093400,75515650,2310,2310,2310,2310,1
|
|
20230904,093300,75513340,2310,2310,2310,2310,47
|
|
20230904,093200,75404770,2310,2310,2310,2310,7
|
|
20230904,093100,75388600,2310,2310,2310,2310,0
|
|
20230904,093000,75388600,2310,2310,2310,2310,0
|
|
20230904,092900,75388600,2310,2305,2310,2290,2503
|
|
20230904,092800,69637960,2310,2310,2310,2310,0
|
|
20230904,092700,69637960,2310,2310,2310,2310,1
|
|
20230904,092600,69635650,2305,2320,2320,2305,90
|
|
20230904,092500,69428155,2325,2325,2325,2325,1
|
|
20230904,092400,69425830,2310,2320,2320,2310,3090
|
|
20230904,092300,62287915,2325,2325,2325,2325,260
|
|
20230904,092200,61683415,2325,2325,2325,2325,0
|
|
20230904,092100,61683415,2325,2325,2325,2325,1
|
|
20230904,092000,61681090,2325,2325,2325,2325,0
|
|
20230904,091900,61681090,2325,2325,2325,2325,1
|
|
20230904,091800,61678765,2320,2325,2325,2320,2
|
|
20230904,091700,61674120,2320,2320,2320,2320,1
|
|
20230904,091600,61671800,2325,2325,2325,2315,24
|
|
20230904,091500,61616210,2320,2320,2320,2320,1
|
|
20230904,091400,61613890,2330,2330,2330,2330,1
|
|
20230904,091300,61611560,2320,2320,2320,2320,101
|
|
20230904,091200,61377240,2330,2330,2330,2330,0
|
|
20230904,091100,61377240,2330,2330,2330,2330,9
|
|
20230904,091000,61356270,2330,2325,2330,2320,5172
|
|
20230904,090900,49331615,2325,2325,2325,2325,13
|
|
20230904,090800,49301390,2310,2310,2310,2310,0
|
|
20230904,090700,49301390,2310,2310,2315,2310,2528
|
|
20230904,090600,43451680,2300,2295,2300,2295,5179
|
|
20230904,090500,31542765,2295,2300,2300,2295,859
|
|
20230904,090400,29567070,2300,2285,2300,2285,2348
|
|
20230904,090300,24201525,2285,2285,2285,2280,1135
|
|
20230904,090200,21608195,2290,2300,2300,2285,1042
|
|
20230904,090100,19224135,2310,2305,2310,2300,6138
|
|
20230904,090000,5101290,2310,2305,2310,2305,2213
|