639 lines
29 KiB
CSV
639 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,193600,37543920,2285,2285,2285,2285,86
|
|
20230907,193500,37543920,2285,2285,2285,2285,0
|
|
20230907,193400,37543920,2285,2285,2285,2285,0
|
|
20230907,193300,37543920,2285,2285,2285,2285,0
|
|
20230907,193200,37543920,2285,2285,2285,2285,0
|
|
20230907,193100,37543920,2285,2285,2285,2285,0
|
|
20230907,193000,37543920,2285,2285,2285,2285,0
|
|
20230907,192900,37543920,2285,2285,2285,2285,0
|
|
20230907,192800,37543920,2285,2285,2285,2285,0
|
|
20230907,192700,37543920,2285,2285,2285,2285,0
|
|
20230907,192600,37543920,2285,2285,2285,2285,0
|
|
20230907,192500,37543920,2285,2285,2285,2285,0
|
|
20230907,192400,37543920,2285,2285,2285,2285,0
|
|
20230907,192300,37543920,2285,2285,2285,2285,0
|
|
20230907,192200,37543920,2285,2285,2285,2285,0
|
|
20230907,192100,37543920,2285,2285,2285,2285,0
|
|
20230907,192000,37543920,2285,2285,2285,2285,0
|
|
20230907,191900,37543920,2285,2285,2285,2285,0
|
|
20230907,191800,37543920,2285,2285,2285,2285,0
|
|
20230907,191700,37543920,2285,2285,2285,2285,0
|
|
20230907,191600,37543920,2285,2285,2285,2285,0
|
|
20230907,191500,37543920,2285,2285,2285,2285,0
|
|
20230907,191400,37543920,2285,2285,2285,2285,0
|
|
20230907,191300,37543920,2285,2285,2285,2285,0
|
|
20230907,191200,37543920,2285,2285,2285,2285,0
|
|
20230907,191100,37543920,2285,2285,2285,2285,0
|
|
20230907,191000,37543920,2285,2285,2285,2285,0
|
|
20230907,190900,37543920,2285,2285,2285,2285,0
|
|
20230907,190800,37543920,2285,2285,2285,2285,0
|
|
20230907,190700,37543920,2285,2285,2285,2285,0
|
|
20230907,190600,37543920,2285,2285,2285,2285,86
|
|
20230907,190500,37543920,2285,2285,2285,2285,0
|
|
20230907,190400,37543920,2285,2285,2285,2285,0
|
|
20230907,190300,37543920,2285,2285,2285,2285,0
|
|
20230907,190200,37543920,2285,2285,2285,2285,0
|
|
20230907,190100,37543920,2285,2285,2285,2285,0
|
|
20230907,190000,37543920,2285,2285,2285,2285,0
|
|
20230907,185900,37543920,2285,2285,2285,2285,0
|
|
20230907,185800,37543920,2285,2285,2285,2285,0
|
|
20230907,185700,37543920,2285,2285,2285,2285,0
|
|
20230907,185600,37543920,2285,2285,2285,2285,0
|
|
20230907,185500,37543920,2285,2285,2285,2285,0
|
|
20230907,185400,37543920,2285,2285,2285,2285,0
|
|
20230907,185300,37543920,2285,2285,2285,2285,0
|
|
20230907,185200,37543920,2285,2285,2285,2285,0
|
|
20230907,185100,37543920,2285,2285,2285,2285,0
|
|
20230907,185000,37543920,2285,2285,2285,2285,0
|
|
20230907,184900,37543920,2285,2285,2285,2285,0
|
|
20230907,184800,37543920,2285,2285,2285,2285,0
|
|
20230907,184700,37543920,2285,2285,2285,2285,0
|
|
20230907,184600,37543920,2285,2285,2285,2285,0
|
|
20230907,184500,37543920,2285,2285,2285,2285,0
|
|
20230907,184400,37543920,2285,2285,2285,2285,0
|
|
20230907,184300,37543920,2285,2285,2285,2285,0
|
|
20230907,184200,37543920,2285,2285,2285,2285,0
|
|
20230907,184100,37543920,2285,2285,2285,2285,0
|
|
20230907,184000,37543920,2285,2285,2285,2285,0
|
|
20230907,183900,37543920,2285,2285,2285,2285,0
|
|
20230907,183800,37543920,2285,2285,2285,2285,0
|
|
20230907,183700,37543920,2285,2285,2285,2285,0
|
|
20230907,183600,37543920,2285,2285,2285,2285,86
|
|
20230907,183500,37543920,2285,2285,2285,2285,0
|
|
20230907,183400,37543920,2285,2285,2285,2285,0
|
|
20230907,183300,37543920,2285,2285,2285,2285,0
|
|
20230907,183200,37543920,2285,2285,2285,2285,0
|
|
20230907,183100,37543920,2285,2285,2285,2285,0
|
|
20230907,183000,37543920,2285,2285,2285,2285,0
|
|
20230907,182900,37543920,2285,2285,2285,2285,0
|
|
20230907,182800,37543920,2285,2285,2285,2285,0
|
|
20230907,182700,37543920,2285,2285,2285,2285,0
|
|
20230907,182600,37543920,2285,2285,2285,2285,0
|
|
20230907,182500,37543920,2285,2285,2285,2285,0
|
|
20230907,182400,37543920,2285,2285,2285,2285,0
|
|
20230907,182300,37543920,2285,2285,2285,2285,0
|
|
20230907,182200,37543920,2285,2285,2285,2285,0
|
|
20230907,182100,37543920,2285,2285,2285,2285,0
|
|
20230907,182000,37543920,2285,2285,2285,2285,0
|
|
20230907,181900,37543920,2285,2285,2285,2285,0
|
|
20230907,181800,37543920,2285,2285,2285,2285,0
|
|
20230907,181700,37543920,2285,2285,2285,2285,0
|
|
20230907,181600,37543920,2285,2285,2285,2285,0
|
|
20230907,181500,37543920,2285,2285,2285,2285,0
|
|
20230907,181400,37543920,2285,2285,2285,2285,0
|
|
20230907,181300,37543920,2285,2285,2285,2285,0
|
|
20230907,181200,37543920,2285,2285,2285,2285,0
|
|
20230907,181100,37543920,2285,2285,2285,2285,0
|
|
20230907,181000,37543920,2285,2285,2285,2285,0
|
|
20230907,180900,37543920,2285,2285,2285,2285,0
|
|
20230907,180800,37543920,2285,2285,2285,2285,0
|
|
20230907,180700,37543920,2285,2285,2285,2285,0
|
|
20230907,180600,37543920,2285,2285,2285,2285,86
|
|
20230907,180500,37543920,2285,2285,2285,2285,0
|
|
20230907,180400,37543920,2285,2285,2285,2285,0
|
|
20230907,180300,37543920,2285,2285,2285,2285,0
|
|
20230907,180200,37543920,2285,2285,2285,2285,0
|
|
20230907,180100,37543920,2285,2285,2285,2285,0
|
|
20230907,180000,37543920,2285,2285,2285,2285,0
|
|
20230907,175900,37543920,2285,2285,2285,2285,0
|
|
20230907,175800,37543920,2285,2285,2285,2285,0
|
|
20230907,175700,37543920,2285,2285,2285,2285,0
|
|
20230907,175600,37543920,2285,2285,2285,2285,0
|
|
20230907,175500,37543920,2285,2285,2285,2285,0
|
|
20230907,175400,37543920,2285,2285,2285,2285,0
|
|
20230907,175300,37543920,2285,2285,2285,2285,0
|
|
20230907,175200,37543920,2285,2285,2285,2285,0
|
|
20230907,175100,37543920,2285,2285,2285,2285,0
|
|
20230907,175000,37543920,2285,2285,2285,2285,0
|
|
20230907,174900,37543920,2285,2285,2285,2285,0
|
|
20230907,174800,37543920,2285,2285,2285,2285,0
|
|
20230907,174700,37543920,2285,2285,2285,2285,0
|
|
20230907,174600,37543920,2285,2285,2285,2285,0
|
|
20230907,174500,37543920,2285,2285,2285,2285,0
|
|
20230907,174400,37543920,2285,2285,2285,2285,0
|
|
20230907,174300,37543920,2285,2285,2285,2285,0
|
|
20230907,174200,37543920,2285,2285,2285,2285,0
|
|
20230907,174100,37543920,2285,2285,2285,2285,0
|
|
20230907,174000,37543920,2285,2285,2285,2285,0
|
|
20230907,173900,37543920,2285,2285,2285,2285,0
|
|
20230907,173800,37543920,2285,2285,2285,2285,0
|
|
20230907,173700,37543920,2285,2285,2285,2285,0
|
|
20230907,173600,37543920,2285,2285,2285,2285,86
|
|
20230907,173500,37543920,2285,2285,2285,2285,0
|
|
20230907,173400,37543920,2285,2285,2285,2285,0
|
|
20230907,173300,37543920,2285,2285,2285,2285,0
|
|
20230907,173200,37543920,2285,2285,2285,2285,0
|
|
20230907,173100,37543920,2285,2285,2285,2285,0
|
|
20230907,173000,37543920,2285,2285,2285,2285,0
|
|
20230907,172900,37543920,2285,2285,2285,2285,0
|
|
20230907,172800,37543920,2285,2285,2285,2285,0
|
|
20230907,172700,37543920,2285,2285,2285,2285,0
|
|
20230907,172600,37543920,2285,2285,2285,2285,0
|
|
20230907,172500,37543920,2285,2285,2285,2285,0
|
|
20230907,172400,37543920,2285,2285,2285,2285,0
|
|
20230907,172300,37543920,2285,2285,2285,2285,0
|
|
20230907,172200,37543920,2285,2285,2285,2285,0
|
|
20230907,172100,37543920,2285,2285,2285,2285,0
|
|
20230907,172000,37543920,2285,2285,2285,2285,0
|
|
20230907,171900,37543920,2285,2285,2285,2285,0
|
|
20230907,171800,37543920,2285,2285,2285,2285,0
|
|
20230907,171700,37543920,2285,2285,2285,2285,0
|
|
20230907,171600,37543920,2285,2285,2285,2285,0
|
|
20230907,171500,37543920,2285,2285,2285,2285,0
|
|
20230907,171400,37543920,2285,2285,2285,2285,0
|
|
20230907,171300,37543920,2285,2285,2285,2285,0
|
|
20230907,171200,37543920,2285,2285,2285,2285,0
|
|
20230907,171100,37543920,2285,2285,2285,2285,0
|
|
20230907,171000,37543920,2285,2285,2285,2285,0
|
|
20230907,170900,37543920,2285,2285,2285,2285,0
|
|
20230907,170800,37543920,2285,2285,2285,2285,0
|
|
20230907,170700,37543920,2285,2285,2285,2285,0
|
|
20230907,170600,37543920,2285,2285,2285,2285,86
|
|
20230907,170500,37543920,2285,2285,2285,2285,0
|
|
20230907,170400,37543920,2285,2285,2285,2285,0
|
|
20230907,170300,37543920,2285,2285,2285,2285,0
|
|
20230907,170200,37543920,2285,2285,2285,2285,0
|
|
20230907,170100,37543920,2285,2285,2285,2285,0
|
|
20230907,170000,37543920,2285,2285,2285,2285,0
|
|
20230907,165900,37543920,2285,2285,2285,2285,0
|
|
20230907,165800,37543920,2285,2285,2285,2285,0
|
|
20230907,165700,37543920,2285,2285,2285,2285,0
|
|
20230907,165600,37543920,2285,2285,2285,2285,0
|
|
20230907,165500,37543920,2285,2285,2285,2285,0
|
|
20230907,165400,37543920,2285,2285,2285,2285,0
|
|
20230907,165300,37543920,2285,2285,2285,2285,0
|
|
20230907,165200,37543920,2285,2285,2285,2285,0
|
|
20230907,165100,37543920,2285,2285,2285,2285,0
|
|
20230907,165000,37543920,2285,2285,2285,2285,0
|
|
20230907,164900,37543920,2285,2285,2285,2285,0
|
|
20230907,164800,37543920,2285,2285,2285,2285,0
|
|
20230907,164700,37543920,2285,2285,2285,2285,0
|
|
20230907,164600,37543920,2285,2285,2285,2285,0
|
|
20230907,164500,37543920,2285,2285,2285,2285,0
|
|
20230907,164400,37543920,2285,2285,2285,2285,0
|
|
20230907,164300,37543920,2285,2285,2285,2285,0
|
|
20230907,164200,37543920,2285,2285,2285,2285,0
|
|
20230907,164100,37543920,2285,2285,2285,2285,0
|
|
20230907,164000,37543920,2285,2285,2285,2285,0
|
|
20230907,163900,37543920,2285,2285,2285,2285,0
|
|
20230907,163800,37543920,2285,2285,2285,2285,0
|
|
20230907,163700,37543920,2285,2285,2285,2285,0
|
|
20230907,163600,37543920,2285,2285,2285,2285,86
|
|
20230907,163500,37543920,2285,2285,2285,2285,0
|
|
20230907,163400,37543920,2285,2285,2285,2285,0
|
|
20230907,163300,37543920,2285,2285,2285,2285,0
|
|
20230907,163200,37543920,2285,2285,2285,2285,0
|
|
20230907,163100,37543920,2285,2285,2285,2285,0
|
|
20230907,163000,37543920,2285,2285,2285,2285,0
|
|
20230907,162900,37543920,2285,2285,2285,2285,0
|
|
20230907,162800,37543920,2285,2285,2285,2285,0
|
|
20230907,162700,37543920,2285,2285,2285,2285,0
|
|
20230907,162600,37543920,2285,2285,2285,2285,0
|
|
20230907,162500,37543920,2285,2285,2285,2285,0
|
|
20230907,162400,37543920,2285,2285,2285,2285,0
|
|
20230907,162300,37543920,2285,2285,2285,2285,0
|
|
20230907,162200,37543920,2285,2285,2285,2285,0
|
|
20230907,162100,37543920,2285,2285,2285,2285,0
|
|
20230907,162000,37543920,2285,2285,2285,2285,0
|
|
20230907,161900,37543920,2285,2285,2285,2285,0
|
|
20230907,161800,37543920,2285,2285,2285,2285,0
|
|
20230907,161700,37543920,2285,2285,2285,2285,0
|
|
20230907,161600,37543920,2285,2285,2285,2285,0
|
|
20230907,161500,37543920,2285,2285,2285,2285,0
|
|
20230907,161400,37543920,2285,2285,2285,2285,0
|
|
20230907,161300,37543920,2285,2285,2285,2285,0
|
|
20230907,161200,37543920,2285,2285,2285,2285,0
|
|
20230907,161100,37543920,2285,2285,2285,2285,0
|
|
20230907,161000,37543920,2285,2285,2285,2285,0
|
|
20230907,160900,37543920,2285,2285,2285,2285,0
|
|
20230907,160800,37543920,2285,2285,2285,2285,0
|
|
20230907,160700,37543920,2285,2285,2285,2285,0
|
|
20230907,160600,37543920,2285,2285,2285,2285,86
|
|
20230907,160500,37543920,2285,2285,2285,2285,0
|
|
20230907,160400,37543920,2285,2285,2285,2285,0
|
|
20230907,160300,37543920,2285,2285,2285,2285,0
|
|
20230907,160200,37543920,2285,2285,2285,2285,0
|
|
20230907,160100,37543920,2285,2285,2285,2285,0
|
|
20230907,160000,37543920,2285,2285,2285,2285,0
|
|
20230907,155900,37543920,2285,2285,2285,2285,0
|
|
20230907,155800,37543920,2285,2285,2285,2285,0
|
|
20230907,155700,37543920,2285,2285,2285,2285,0
|
|
20230907,155600,37543920,2285,2285,2285,2285,0
|
|
20230907,155500,37543920,2285,2285,2285,2285,0
|
|
20230907,155400,37543920,2285,2285,2285,2285,0
|
|
20230907,155300,37543920,2285,2285,2285,2285,0
|
|
20230907,155200,37543920,2285,2285,2285,2285,0
|
|
20230907,155100,37543920,2285,2285,2285,2285,0
|
|
20230907,155000,37543920,2285,2285,2285,2285,0
|
|
20230907,154900,37543920,2285,2285,2285,2285,0
|
|
20230907,154800,37543920,2285,2285,2285,2285,0
|
|
20230907,154700,37543920,2285,2285,2285,2285,0
|
|
20230907,154600,37543920,2285,2285,2285,2285,0
|
|
20230907,154500,37543920,2285,2285,2285,2285,0
|
|
20230907,154400,37543920,2285,2285,2285,2285,0
|
|
20230907,154300,37543920,2285,2285,2285,2285,0
|
|
20230907,154200,37543920,2285,2285,2285,2285,0
|
|
20230907,154100,37543920,2285,2285,2285,2285,0
|
|
20230907,154000,37543920,2285,2285,2285,2285,0
|
|
20230907,153900,37543920,2285,2285,2285,2285,0
|
|
20230907,153800,37543920,2285,2285,2285,2285,0
|
|
20230907,153700,37543920,2285,2285,2285,2285,0
|
|
20230907,153600,37543920,2285,2285,2285,2285,86
|
|
20230907,153500,37543920,2285,2285,2285,2285,0
|
|
20230907,153400,37543920,2285,2285,2285,2285,0
|
|
20230907,153300,37543920,2285,2285,2285,2285,0
|
|
20230907,153200,37543920,2285,2285,2285,2285,0
|
|
20230907,153100,37543920,2285,2285,2285,2285,0
|
|
20230907,153000,37543920,2285,2285,2285,2285,86
|
|
20230907,152900,37347410,2285,2285,2285,2285,0
|
|
20230907,152800,37347410,2285,2285,2285,2285,0
|
|
20230907,152700,37347410,2285,2285,2285,2285,0
|
|
20230907,152600,37347410,2285,2285,2285,2285,0
|
|
20230907,152500,37347410,2285,2285,2285,2285,0
|
|
20230907,152400,37347410,2285,2285,2285,2285,0
|
|
20230907,152300,37347410,2285,2285,2285,2285,0
|
|
20230907,152200,37347410,2285,2285,2285,2285,0
|
|
20230907,152100,37347410,2285,2285,2285,2285,0
|
|
20230907,152000,37347410,2285,2285,2285,2285,0
|
|
20230907,151900,37347410,2285,2285,2285,2285,344
|
|
20230907,151800,36561370,2285,2285,2285,2285,3
|
|
20230907,151700,36554515,2285,2285,2285,2285,2
|
|
20230907,151600,36549945,2285,2285,2285,2285,0
|
|
20230907,151500,36549945,2285,2285,2285,2285,2
|
|
20230907,151400,36545375,2285,2285,2285,2285,3
|
|
20230907,151300,36538520,2285,2285,2285,2285,56
|
|
20230907,151200,36410560,2285,2285,2285,2285,236
|
|
20230907,151100,35871300,2280,2280,2280,2280,0
|
|
20230907,151000,35871300,2280,2285,2285,2280,264
|
|
20230907,150900,35268860,2285,2285,2285,2285,2
|
|
20230907,150800,35264290,2285,2285,2285,2285,3
|
|
20230907,150700,35257435,2285,2285,2285,2285,0
|
|
20230907,150600,35257435,2285,2285,2285,2285,0
|
|
20230907,150500,35257435,2285,2285,2285,2285,0
|
|
20230907,150400,35257435,2285,2285,2285,2285,2
|
|
20230907,150300,35252865,2285,2285,2285,2285,0
|
|
20230907,150200,35252865,2285,2285,2285,2285,2
|
|
20230907,150100,35248295,2285,2285,2285,2285,3
|
|
20230907,150000,35241440,2285,2285,2285,2285,0
|
|
20230907,145900,35241440,2285,2285,2285,2285,3
|
|
20230907,145800,35234585,2285,2295,2295,2285,42
|
|
20230907,145700,35138215,2295,2285,2295,2285,23
|
|
20230907,145600,35085460,2285,2285,2285,2285,2
|
|
20230907,145500,35080890,2285,2285,2285,2285,212
|
|
20230907,145400,34596470,2290,2290,2290,2290,543
|
|
20230907,145300,33353000,2290,2290,2290,2290,0
|
|
20230907,145200,33353000,2290,2290,2290,2290,2
|
|
20230907,145100,33348420,2290,2290,2290,2290,2
|
|
20230907,145000,33343840,2290,2290,2290,2290,3
|
|
20230907,144900,33336970,2290,2290,2290,2290,2
|
|
20230907,144800,33332390,2290,2290,2290,2290,147
|
|
20230907,144700,32995760,2290,2290,2290,2290,30
|
|
20230907,144600,32927060,2290,2290,2290,2290,3
|
|
20230907,144500,32920190,2295,2295,2295,2295,0
|
|
20230907,144400,32920190,2295,2290,2295,2290,4
|
|
20230907,144300,32911025,2290,2290,2290,2290,2
|
|
20230907,144200,32906445,2290,2290,2290,2290,0
|
|
20230907,144100,32906445,2290,2290,2290,2290,0
|
|
20230907,144000,32906445,2290,2290,2290,2290,0
|
|
20230907,143900,32906445,2290,2290,2290,2290,2
|
|
20230907,143800,32901865,2290,2295,2295,2290,51
|
|
20230907,143700,32784835,2295,2295,2295,2295,2
|
|
20230907,143600,32780245,2290,2290,2290,2290,2
|
|
20230907,143500,32775665,2290,2290,2290,2290,3
|
|
20230907,143400,32768795,2290,2290,2290,2290,0
|
|
20230907,143300,32768795,2290,2290,2290,2290,3
|
|
20230907,143200,32761925,2290,2290,2290,2290,2
|
|
20230907,143100,32757345,2290,2290,2290,2290,3
|
|
20230907,143000,32750475,2295,2290,2295,2290,26
|
|
20230907,142900,32690815,2290,2290,2290,2290,0
|
|
20230907,142800,32690815,2290,2290,2290,2290,0
|
|
20230907,142700,32690815,2290,2290,2290,2290,667
|
|
20230907,142600,31163385,2290,2290,2290,2290,2
|
|
20230907,142500,31158805,2290,2290,2290,2290,3
|
|
20230907,142400,31151935,2290,2290,2290,2290,2
|
|
20230907,142300,31147355,2290,2290,2290,2290,2
|
|
20230907,142200,31142775,2290,2290,2290,2290,3
|
|
20230907,142100,31135905,2290,2290,2290,2290,0
|
|
20230907,142000,31135905,2290,2290,2290,2290,3
|
|
20230907,141900,31129035,2290,2290,2290,2290,0
|
|
20230907,141800,31129035,2290,2295,2295,2290,494
|
|
20230907,141700,29995310,2295,2295,2295,2295,2
|
|
20230907,141600,29990720,2295,2295,2295,2295,0
|
|
20230907,141500,29990720,2295,2295,2295,2295,0
|
|
20230907,141400,29990720,2295,2295,2295,2295,0
|
|
20230907,141300,29990720,2295,2295,2295,2295,0
|
|
20230907,141200,29990720,2295,2295,2295,2295,3
|
|
20230907,141100,29983835,2295,2295,2295,2295,2
|
|
20230907,141000,29979245,2290,2290,2290,2290,3
|
|
20230907,140900,29972375,2290,2290,2290,2290,0
|
|
20230907,140800,29972375,2290,2290,2290,2290,2
|
|
20230907,140700,29967795,2290,2290,2290,2290,0
|
|
20230907,140600,29967795,2290,2290,2290,2290,2
|
|
20230907,140500,29963215,2290,2290,2290,2290,3
|
|
20230907,140400,29956345,2290,2295,2295,2290,2
|
|
20230907,140300,29951760,2290,2295,2295,2290,3
|
|
20230907,140200,29944885,2290,2300,2300,2290,2
|
|
20230907,140100,29940295,2290,2300,2300,2290,1546
|
|
20230907,140000,26392050,2300,2310,2310,2300,2
|
|
20230907,135900,26387440,2310,2310,2310,2310,3
|
|
20230907,135800,26380510,2310,2310,2310,2310,2
|
|
20230907,135700,26375890,2310,2300,2310,2300,7
|
|
20230907,135600,26359750,2300,2300,2300,2300,2
|
|
20230907,135500,26355150,2300,2300,2300,2300,3
|
|
20230907,135400,26348250,2300,2300,2300,2300,2
|
|
20230907,135300,26343650,2300,2300,2300,2300,2
|
|
20230907,135200,26339050,2300,2300,2300,2300,0
|
|
20230907,135100,26339050,2300,2300,2300,2300,2
|
|
20230907,135000,26334450,2300,2300,2300,2300,53
|
|
20230907,134900,26212550,2300,2300,2300,2300,0
|
|
20230907,134800,26212550,2300,2300,2300,2300,3
|
|
20230907,134700,26205650,2300,2300,2300,2300,2
|
|
20230907,134600,26201050,2300,2300,2300,2300,3
|
|
20230907,134500,26194150,2300,2300,2300,2300,0
|
|
20230907,134400,26194150,2300,2300,2300,2300,3
|
|
20230907,134300,26187250,2300,2300,2300,2300,0
|
|
20230907,134200,26187250,2300,2300,2300,2300,3
|
|
20230907,134100,26180350,2295,2295,2295,2295,0
|
|
20230907,134000,26180350,2295,2295,2295,2295,3
|
|
20230907,133900,26173465,2295,2295,2295,2295,2
|
|
20230907,133800,26168875,2295,2295,2295,2295,2
|
|
20230907,133700,26164285,2325,2295,2325,2295,103
|
|
20230907,133600,25925055,2295,2295,2295,2295,70
|
|
20230907,133500,25764405,2295,2295,2295,2295,3
|
|
20230907,133400,25757520,2295,2295,2295,2295,2
|
|
20230907,133300,25752930,2295,2295,2295,2295,3
|
|
20230907,133200,25746045,2295,2295,2295,2295,2
|
|
20230907,133100,25741455,2295,2295,2295,2295,0
|
|
20230907,133000,25741455,2295,2295,2295,2295,2
|
|
20230907,132900,25736865,2295,2295,2295,2295,3
|
|
20230907,132800,25729980,2295,2295,2295,2295,0
|
|
20230907,132700,25729980,2295,2295,2295,2295,3
|
|
20230907,132600,25723095,2295,2295,2295,2295,2
|
|
20230907,132500,25718505,2295,2295,2295,2295,2
|
|
20230907,132400,25713915,2295,2295,2295,2295,0
|
|
20230907,132300,25713915,2295,2295,2295,2295,2
|
|
20230907,132200,25709325,2295,2295,2295,2295,0
|
|
20230907,132100,25709325,2295,2295,2295,2295,0
|
|
20230907,132000,25709325,2295,2295,2295,2295,3
|
|
20230907,131900,25702440,2295,2295,2295,2295,2
|
|
20230907,131800,25697850,2295,2295,2295,2295,0
|
|
20230907,131700,25697850,2295,2295,2295,2295,2
|
|
20230907,131600,25693260,2295,2295,2295,2295,3
|
|
20230907,131500,25686375,2295,2295,2295,2295,0
|
|
20230907,131400,25686375,2295,2295,2295,2295,3
|
|
20230907,131300,25679490,2295,2295,2295,2295,2
|
|
20230907,131200,25674900,2295,2295,2295,2295,3
|
|
20230907,131100,25668015,2295,2295,2295,2295,2
|
|
20230907,131000,25663425,2295,2295,2295,2295,2
|
|
20230907,130900,25658835,2295,2295,2295,2295,3
|
|
20230907,130800,25651950,2295,2295,2295,2295,2
|
|
20230907,130700,25647360,2290,2300,2300,2290,3
|
|
20230907,130600,25640480,2300,2310,2310,2290,751
|
|
20230907,130500,23909460,2310,2310,2310,2310,3
|
|
20230907,130400,23902530,2310,2315,2315,2310,2
|
|
20230907,130300,23897905,2315,2310,2315,2310,4
|
|
20230907,130200,23888660,2310,2310,2310,2310,2
|
|
20230907,130100,23884040,2310,2310,2310,2310,0
|
|
20230907,130000,23884040,2310,2310,2310,2310,2
|
|
20230907,125900,23879420,2310,2310,2310,2310,3
|
|
20230907,125800,23872490,2320,2310,2320,2310,52
|
|
20230907,125700,23751870,2310,2310,2310,2310,0
|
|
20230907,125600,23751870,2310,2310,2310,2310,2
|
|
20230907,125500,23747250,2310,2310,2310,2310,2
|
|
20230907,125400,23742630,2310,2310,2310,2310,3
|
|
20230907,125300,23735700,2310,2310,2310,2310,2
|
|
20230907,125200,23731080,2310,2310,2310,2310,3
|
|
20230907,125100,23724150,2310,2310,2310,2310,2
|
|
20230907,125000,23719530,2310,2310,2310,2310,3
|
|
20230907,124900,23712600,2305,2305,2305,2305,0
|
|
20230907,124800,23712600,2305,2305,2305,2305,3
|
|
20230907,124700,23705685,2305,2305,2305,2305,0
|
|
20230907,124600,23705685,2305,2310,2310,2305,3
|
|
20230907,124500,23698765,2305,2305,2305,2305,2
|
|
20230907,124400,23694155,2305,2305,2305,2305,3
|
|
20230907,124300,23687240,2305,2305,2305,2305,2
|
|
20230907,124200,23682630,2305,2305,2305,2305,0
|
|
20230907,124100,23682630,2305,2305,2305,2305,2
|
|
20230907,124000,23678020,2305,2305,2305,2305,2
|
|
20230907,123900,23673410,2305,2305,2305,2305,3
|
|
20230907,123800,23666495,2305,2305,2305,2305,2
|
|
20230907,123700,23661885,2305,2305,2305,2305,3
|
|
20230907,123600,23654970,2305,2305,2305,2305,2
|
|
20230907,123500,23650360,2305,2305,2305,2305,3
|
|
20230907,123400,23643445,2305,2305,2305,2305,2
|
|
20230907,123300,23638835,2305,2305,2305,2305,0
|
|
20230907,123200,23638835,2305,2310,2310,2305,2
|
|
20230907,123100,23634220,2305,2305,2305,2305,6
|
|
20230907,123000,23620390,2305,2305,2305,2305,2
|
|
20230907,122900,23615780,2305,2305,2305,2305,678
|
|
20230907,122800,22052990,2305,2305,2305,2305,2
|
|
20230907,122700,22048380,2305,2305,2305,2305,2
|
|
20230907,122600,22043770,2305,2305,2305,2305,3
|
|
20230907,122500,22036855,2305,2305,2305,2305,0
|
|
20230907,122400,22036855,2305,2305,2305,2305,3
|
|
20230907,122300,22029940,2305,2305,2305,2305,2
|
|
20230907,122200,22025330,2305,2305,2305,2305,3
|
|
20230907,122100,22018415,2305,2310,2310,2305,2
|
|
20230907,122000,22013800,2325,2310,2325,2310,61
|
|
20230907,121900,21872170,2310,2315,2315,2310,2
|
|
20230907,121800,21867545,2320,2305,2320,2305,4
|
|
20230907,121700,21858310,2305,2305,2305,2305,2
|
|
20230907,121600,21853700,2305,2305,2305,2305,3
|
|
20230907,121500,21846785,2305,2305,2305,2305,2
|
|
20230907,121400,21842175,2305,2305,2305,2305,3
|
|
20230907,121300,21835260,2305,2305,2305,2305,2
|
|
20230907,121200,21830650,2305,2305,2305,2305,0
|
|
20230907,121100,21830650,2305,2305,2305,2305,3
|
|
20230907,121000,21823735,2305,2305,2305,2305,2
|
|
20230907,120900,21819125,2310,2310,2310,2310,561
|
|
20230907,120800,20523215,2310,2310,2310,2310,2
|
|
20230907,120700,20518595,2310,2310,2310,2310,3
|
|
20230907,120600,20511665,2315,2315,2315,2315,42
|
|
20230907,120500,20414435,2315,2315,2315,2315,3
|
|
20230907,120400,20407490,2315,2315,2315,2315,2
|
|
20230907,120300,20402860,2315,2315,2315,2315,3
|
|
20230907,120200,20395915,2315,2315,2315,2315,2
|
|
20230907,120100,20391285,2315,2315,2315,2315,3
|
|
20230907,120000,20384340,2315,2315,2315,2315,2
|
|
20230907,115900,20379710,2315,2315,2315,2315,3
|
|
20230907,115800,20372765,2315,2315,2315,2315,2
|
|
20230907,115700,20368135,2315,2315,2315,2315,2
|
|
20230907,115600,20363505,2320,2315,2320,2315,4
|
|
20230907,115500,20354240,2315,2315,2315,2315,2
|
|
20230907,115400,20349610,2315,2315,2315,2315,13
|
|
20230907,115300,20319515,2315,2315,2315,2315,11
|
|
20230907,115200,20294050,2310,2310,2310,2310,3
|
|
20230907,115100,20287120,2315,2315,2315,2315,249
|
|
20230907,115000,19710685,2320,2320,2320,2320,179
|
|
20230907,114900,19295405,2320,2320,2320,2320,2
|
|
20230907,114800,19290765,2320,2320,2320,2320,3
|
|
20230907,114700,19283805,2320,2325,2325,2320,3
|
|
20230907,114600,19276840,2325,2320,2325,2320,4
|
|
20230907,114500,19267555,2320,2320,2320,2320,0
|
|
20230907,114400,19267555,2320,2320,2320,2320,0
|
|
20230907,114300,19267555,2320,2320,2320,2320,2
|
|
20230907,114200,19262915,2320,2320,2320,2320,2
|
|
20230907,114100,19258275,2320,2320,2320,2320,3
|
|
20230907,114000,19251315,2320,2320,2320,2320,2
|
|
20230907,113900,19246675,2320,2320,2320,2320,3
|
|
20230907,113800,19239715,2320,2320,2320,2320,2
|
|
20230907,113700,19235075,2320,2320,2320,2320,3
|
|
20230907,113600,19228115,2320,2320,2320,2320,2
|
|
20230907,113500,19223475,2315,2315,2315,2315,3
|
|
20230907,113400,19216530,2315,2315,2315,2315,2
|
|
20230907,113300,19211900,2315,2315,2315,2315,3
|
|
20230907,113200,19204955,2315,2315,2315,2315,2
|
|
20230907,113100,19200325,2325,2315,2325,2315,4
|
|
20230907,113000,19191055,2315,2315,2315,2315,2
|
|
20230907,112900,19186425,2315,2315,2315,2315,2
|
|
20230907,112800,19181795,2315,2315,2315,2315,3
|
|
20230907,112700,19174850,2320,2315,2320,2315,52
|
|
20230907,112600,19054220,2315,2315,2315,2315,3
|
|
20230907,112500,19047275,2315,2315,2315,2315,2
|
|
20230907,112400,19042645,2315,2315,2315,2315,3
|
|
20230907,112300,19035700,2315,2315,2315,2315,2
|
|
20230907,112200,19031070,2315,2320,2320,2315,430
|
|
20230907,112100,18034815,2330,2330,2330,2330,0
|
|
20230907,112000,18034815,2330,2330,2330,2330,191
|
|
20230907,111900,17589785,2330,2330,2330,2330,402
|
|
20230907,111800,16653125,2330,2330,2330,2330,3
|
|
20230907,111700,16646135,2330,2330,2330,2330,2
|
|
20230907,111600,16641475,2330,2330,2330,2330,3
|
|
20230907,111500,16634485,2330,2330,2330,2330,2
|
|
20230907,111400,16629825,2330,2330,2330,2330,2
|
|
20230907,111300,16625165,2330,2330,2330,2330,3
|
|
20230907,111200,16618175,2330,2330,2330,2330,2
|
|
20230907,111100,16613515,2330,2330,2330,2330,3
|
|
20230907,111000,16606525,2330,2330,2330,2330,2
|
|
20230907,110900,16601865,2330,2330,2330,2330,3
|
|
20230907,110800,16594875,2330,2330,2330,2330,2
|
|
20230907,110700,16590215,2330,2330,2330,2330,3
|
|
20230907,110600,16583225,2330,2330,2330,2330,2
|
|
20230907,110500,16578565,2335,2330,2335,2330,6
|
|
20230907,110400,16564570,2320,2320,2320,2320,2
|
|
20230907,110300,16559930,2320,2320,2320,2320,0
|
|
20230907,110200,16559930,2320,2320,2340,2320,105
|
|
20230907,110100,16314330,2320,2320,2320,2320,3
|
|
20230907,110000,16307370,2320,2320,2320,2320,0
|
|
20230907,105900,16307370,2320,2320,2320,2320,4
|
|
20230907,105800,16298090,2320,2320,2320,2320,3
|
|
20230907,105700,16291130,2320,2320,2320,2320,0
|
|
20230907,105600,16291130,2320,2320,2320,2320,763
|
|
20230907,105500,14520970,2315,2320,2320,2315,164
|
|
20230907,105400,14140505,2335,2335,2335,2335,30
|
|
20230907,105300,14070455,2335,2335,2335,2335,0
|
|
20230907,105200,14070455,2335,2335,2335,2335,5
|
|
20230907,105100,14058780,2330,2330,2330,2330,2
|
|
20230907,105000,14054120,2330,2330,2330,2330,844
|
|
20230907,104900,12087600,2330,2330,2330,2330,2
|
|
20230907,104800,12082940,2330,2330,2330,2330,0
|
|
20230907,104700,12082940,2330,2330,2330,2330,3
|
|
20230907,104600,12075950,2330,2330,2330,2330,4
|
|
20230907,104500,12066630,2350,2350,2350,2350,0
|
|
20230907,104400,12066630,2350,2350,2350,2350,0
|
|
20230907,104300,12066630,2350,2350,2350,2350,0
|
|
20230907,104200,12066630,2350,2350,2350,2350,0
|
|
20230907,104100,12066630,2350,2350,2350,2350,0
|
|
20230907,104000,12066630,2350,2350,2350,2350,0
|
|
20230907,103900,12066630,2350,2350,2350,2350,3
|
|
20230907,103800,12059580,2350,2350,2350,2350,50
|
|
20230907,103700,11942080,2330,2330,2330,2330,0
|
|
20230907,103600,11942080,2330,2330,2330,2330,0
|
|
20230907,103500,11942080,2330,2330,2330,2330,0
|
|
20230907,103400,11942080,2330,2330,2330,2330,0
|
|
20230907,103300,11942080,2330,2330,2330,2330,0
|
|
20230907,103200,11942080,2330,2330,2330,2330,0
|
|
20230907,103100,11942080,2330,2330,2330,2330,0
|
|
20230907,103000,11942080,2330,2330,2330,2330,0
|
|
20230907,102900,11942080,2330,2330,2330,2330,0
|
|
20230907,102800,11942080,2330,2330,2330,2330,0
|
|
20230907,102700,11942080,2330,2330,2330,2330,244
|
|
20230907,102600,11373560,2335,2345,2345,2335,118
|
|
20230907,102500,11097660,2345,2345,2345,2345,212
|
|
20230907,102400,10600520,2350,2350,2350,2350,0
|
|
20230907,102300,10600520,2350,2350,2350,2350,0
|
|
20230907,102200,10600520,2350,2350,2350,2350,0
|
|
20230907,102100,10600520,2350,2350,2350,2350,0
|
|
20230907,102000,10600520,2350,2350,2350,2350,0
|
|
20230907,101900,10600520,2350,2350,2350,2350,0
|
|
20230907,101800,10600520,2350,2350,2350,2350,0
|
|
20230907,101700,10600520,2350,2350,2350,2350,0
|
|
20230907,101600,10600520,2350,2350,2350,2350,0
|
|
20230907,101500,10600520,2350,2350,2350,2350,21
|
|
20230907,101400,10551170,2355,2355,2355,2355,0
|
|
20230907,101300,10551170,2355,2355,2355,2355,0
|
|
20230907,101200,10551170,2355,2355,2355,2355,0
|
|
20230907,101100,10551170,2355,2355,2355,2355,1
|
|
20230907,101000,10548815,2360,2360,2360,2360,0
|
|
20230907,100900,10548815,2360,2360,2360,2360,0
|
|
20230907,100800,10548815,2360,2360,2360,2360,0
|
|
20230907,100700,10548815,2360,2360,2360,2360,0
|
|
20230907,100600,10548815,2360,2360,2360,2360,0
|
|
20230907,100500,10548815,2360,2360,2360,2360,0
|
|
20230907,100400,10548815,2360,2360,2360,2360,0
|
|
20230907,100300,10548815,2360,2360,2360,2360,1
|
|
20230907,100200,10546455,2360,2360,2360,2360,0
|
|
20230907,100100,10546455,2360,2360,2360,2360,0
|
|
20230907,100000,10546455,2360,2360,2360,2360,17
|
|
20230907,095900,10506335,2380,2380,2380,2380,1
|
|
20230907,095800,10503955,2360,2360,2360,2360,0
|
|
20230907,095700,10503955,2360,2360,2360,2360,266
|
|
20230907,095600,9876195,2380,2380,2380,2380,0
|
|
20230907,095500,9876195,2380,2380,2380,2380,0
|
|
20230907,095400,9876195,2380,2380,2380,2380,0
|
|
20230907,095300,9876195,2380,2380,2380,2380,0
|
|
20230907,095200,9876195,2380,2380,2380,2380,1
|
|
20230907,095100,9873815,2370,2370,2370,2370,6
|
|
20230907,095000,9859595,2370,2370,2370,2370,0
|
|
20230907,094900,9859595,2370,2370,2370,2370,0
|
|
20230907,094800,9859595,2370,2370,2370,2370,0
|
|
20230907,094700,9859595,2370,2370,2370,2370,0
|
|
20230907,094600,9859595,2370,2370,2370,2360,361
|
|
20230907,094500,9006845,2385,2385,2385,2385,0
|
|
20230907,094400,9006845,2385,2385,2385,2385,0
|
|
20230907,094300,9006845,2385,2385,2385,2385,0
|
|
20230907,094200,9006845,2385,2385,2385,2385,0
|
|
20230907,094100,9006845,2385,2385,2385,2385,0
|
|
20230907,094000,9006845,2385,2385,2385,2385,0
|
|
20230907,093900,9006845,2385,2385,2385,2385,0
|
|
20230907,093800,9006845,2385,2385,2385,2385,0
|
|
20230907,093700,9006845,2385,2380,2385,2380,5
|
|
20230907,093600,8994925,2380,2380,2380,2380,1
|
|
20230907,093500,8992545,2385,2385,2385,2385,0
|
|
20230907,093400,8992545,2385,2385,2385,2385,0
|
|
20230907,093300,8992545,2385,2385,2385,2385,0
|
|
20230907,093200,8992545,2385,2385,2385,2385,0
|
|
20230907,093100,8992545,2385,2385,2385,2385,0
|
|
20230907,093000,8992545,2385,2385,2385,2385,0
|
|
20230907,092900,8992545,2385,2385,2385,2385,0
|
|
20230907,092800,8992545,2385,2385,2385,2385,0
|
|
20230907,092700,8992545,2385,2385,2385,2385,0
|
|
20230907,092600,8992545,2385,2385,2385,2385,0
|
|
20230907,092500,8992545,2385,2385,2385,2385,61
|
|
20230907,092400,8847060,2365,2365,2365,2365,0
|
|
20230907,092300,8847060,2365,2365,2365,2365,0
|
|
20230907,092200,8847060,2365,2375,2375,2365,2
|
|
20230907,092100,8842320,2385,2385,2385,2385,0
|
|
20230907,092000,8842320,2385,2385,2385,2385,0
|
|
20230907,091900,8842320,2385,2385,2385,2385,0
|
|
20230907,091800,8842320,2385,2385,2385,2385,0
|
|
20230907,091700,8842320,2385,2385,2385,2385,0
|
|
20230907,091600,8842320,2385,2385,2385,2385,0
|
|
20230907,091500,8842320,2385,2385,2385,2385,0
|
|
20230907,091400,8842320,2385,2385,2385,2385,0
|
|
20230907,091300,8842320,2385,2385,2385,2385,0
|
|
20230907,091200,8842320,2385,2385,2385,2385,0
|
|
20230907,091100,8842320,2385,2385,2385,2385,0
|
|
20230907,091000,8842320,2385,2395,2395,2385,21
|
|
20230907,090900,8792145,2385,2385,2385,2385,0
|
|
20230907,090800,8792145,2385,2385,2385,2385,0
|
|
20230907,090700,8792145,2385,2385,2385,2385,0
|
|
20230907,090600,8792145,2385,2385,2385,2385,163
|
|
20230907,090500,8403390,2385,2385,2385,2385,21
|
|
20230907,090400,8353305,2385,2385,2385,2385,0
|
|
20230907,090300,8353305,2385,2410,2410,2385,447
|
|
20230907,090200,7285385,2410,2360,2435,2360,926
|
|
20230907,090100,5062280,2335,2335,2335,2335,742
|
|
20230907,090000,3329710,2335,2335,2335,2335,1426
|