671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,200800,121213330,2165,2165,2165,2165,1728
|
|
20230905,200700,121213330,2165,2165,2165,2165,0
|
|
20230905,200600,121213330,2165,2165,2165,2165,0
|
|
20230905,200500,121213330,2165,2165,2165,2165,0
|
|
20230905,200400,121213330,2165,2165,2165,2165,0
|
|
20230905,200300,121213330,2165,2165,2165,2165,0
|
|
20230905,200200,121213330,2165,2165,2165,2165,0
|
|
20230905,200100,121213330,2165,2165,2165,2165,0
|
|
20230905,200000,121213330,2165,2165,2165,2165,0
|
|
20230905,195900,121213330,2165,2165,2165,2165,0
|
|
20230905,195800,121213330,2165,2165,2165,2165,0
|
|
20230905,195700,121213330,2165,2165,2165,2165,0
|
|
20230905,195600,121213330,2165,2165,2165,2165,0
|
|
20230905,195500,121213330,2165,2165,2165,2165,0
|
|
20230905,195400,121213330,2165,2165,2165,2165,0
|
|
20230905,195300,121213330,2165,2165,2165,2165,0
|
|
20230905,195200,121213330,2165,2165,2165,2165,0
|
|
20230905,195100,121213330,2165,2165,2165,2165,0
|
|
20230905,195000,121213330,2165,2165,2165,2165,0
|
|
20230905,194900,121213330,2165,2165,2165,2165,0
|
|
20230905,194800,121213330,2165,2165,2165,2165,0
|
|
20230905,194700,121213330,2165,2165,2165,2165,0
|
|
20230905,194600,121213330,2165,2165,2165,2165,0
|
|
20230905,194500,121213330,2165,2165,2165,2165,0
|
|
20230905,194400,121213330,2165,2165,2165,2165,0
|
|
20230905,194300,121213330,2165,2165,2165,2165,0
|
|
20230905,194200,121213330,2165,2165,2165,2165,0
|
|
20230905,194100,121213330,2165,2165,2165,2165,0
|
|
20230905,194000,121213330,2165,2165,2165,2165,0
|
|
20230905,193900,121213330,2165,2165,2165,2165,0
|
|
20230905,193800,121213330,2165,2165,2165,2165,1728
|
|
20230905,193700,121213330,2165,2165,2165,2165,0
|
|
20230905,193600,121213330,2165,2165,2165,2165,0
|
|
20230905,193500,121213330,2165,2165,2165,2165,0
|
|
20230905,193400,121213330,2165,2165,2165,2165,0
|
|
20230905,193300,121213330,2165,2165,2165,2165,0
|
|
20230905,193200,121213330,2165,2165,2165,2165,0
|
|
20230905,193100,121213330,2165,2165,2165,2165,0
|
|
20230905,193000,121213330,2165,2165,2165,2165,0
|
|
20230905,192900,121213330,2165,2165,2165,2165,0
|
|
20230905,192800,121213330,2165,2165,2165,2165,0
|
|
20230905,192700,121213330,2165,2165,2165,2165,0
|
|
20230905,192600,121213330,2165,2165,2165,2165,0
|
|
20230905,192500,121213330,2165,2165,2165,2165,0
|
|
20230905,192400,121213330,2165,2165,2165,2165,0
|
|
20230905,192300,121213330,2165,2165,2165,2165,0
|
|
20230905,192200,121213330,2165,2165,2165,2165,0
|
|
20230905,192100,121213330,2165,2165,2165,2165,0
|
|
20230905,192000,121213330,2165,2165,2165,2165,0
|
|
20230905,191900,121213330,2165,2165,2165,2165,0
|
|
20230905,191800,121213330,2165,2165,2165,2165,0
|
|
20230905,191700,121213330,2165,2165,2165,2165,0
|
|
20230905,191600,121213330,2165,2165,2165,2165,0
|
|
20230905,191500,121213330,2165,2165,2165,2165,0
|
|
20230905,191400,121213330,2165,2165,2165,2165,0
|
|
20230905,191300,121213330,2165,2165,2165,2165,0
|
|
20230905,191200,121213330,2165,2165,2165,2165,0
|
|
20230905,191100,121213330,2165,2165,2165,2165,0
|
|
20230905,191000,121213330,2165,2165,2165,2165,0
|
|
20230905,190900,121213330,2165,2165,2165,2165,0
|
|
20230905,190800,121213330,2165,2165,2165,2165,1728
|
|
20230905,190700,121213330,2165,2165,2165,2165,0
|
|
20230905,190600,121213330,2165,2165,2165,2165,0
|
|
20230905,190500,121213330,2165,2165,2165,2165,0
|
|
20230905,190400,121213330,2165,2165,2165,2165,0
|
|
20230905,190300,121213330,2165,2165,2165,2165,0
|
|
20230905,190200,121213330,2165,2165,2165,2165,0
|
|
20230905,190100,121213330,2165,2165,2165,2165,0
|
|
20230905,190000,121213330,2165,2165,2165,2165,0
|
|
20230905,185900,121213330,2165,2165,2165,2165,0
|
|
20230905,185800,121213330,2165,2165,2165,2165,0
|
|
20230905,185700,121213330,2165,2165,2165,2165,0
|
|
20230905,185600,121213330,2165,2165,2165,2165,0
|
|
20230905,185500,121213330,2165,2165,2165,2165,0
|
|
20230905,185400,121213330,2165,2165,2165,2165,0
|
|
20230905,185300,121213330,2165,2165,2165,2165,0
|
|
20230905,185200,121213330,2165,2165,2165,2165,0
|
|
20230905,185100,121213330,2165,2165,2165,2165,0
|
|
20230905,185000,121213330,2165,2165,2165,2165,0
|
|
20230905,184900,121213330,2165,2165,2165,2165,0
|
|
20230905,184800,121213330,2165,2165,2165,2165,0
|
|
20230905,184700,121213330,2165,2165,2165,2165,0
|
|
20230905,184600,121213330,2165,2165,2165,2165,0
|
|
20230905,184500,121213330,2165,2165,2165,2165,0
|
|
20230905,184400,121213330,2165,2165,2165,2165,0
|
|
20230905,184300,121213330,2165,2165,2165,2165,0
|
|
20230905,184200,121213330,2165,2165,2165,2165,0
|
|
20230905,184100,121213330,2165,2165,2165,2165,0
|
|
20230905,184000,121213330,2165,2165,2165,2165,0
|
|
20230905,183900,121213330,2165,2165,2165,2165,0
|
|
20230905,183800,121213330,2165,2165,2165,2165,1728
|
|
20230905,183700,121213330,2165,2165,2165,2165,0
|
|
20230905,183600,121213330,2165,2165,2165,2165,0
|
|
20230905,183500,121213330,2165,2165,2165,2165,0
|
|
20230905,183400,121213330,2165,2165,2165,2165,0
|
|
20230905,183300,121213330,2165,2165,2165,2165,0
|
|
20230905,183200,121213330,2165,2165,2165,2165,0
|
|
20230905,183100,121213330,2165,2165,2165,2165,0
|
|
20230905,183000,121213330,2165,2165,2165,2165,0
|
|
20230905,182900,121213330,2165,2165,2165,2165,0
|
|
20230905,182800,121213330,2165,2165,2165,2165,0
|
|
20230905,182700,121213330,2165,2165,2165,2165,0
|
|
20230905,182600,121213330,2165,2165,2165,2165,0
|
|
20230905,182500,121213330,2165,2165,2165,2165,0
|
|
20230905,182400,121213330,2165,2165,2165,2165,0
|
|
20230905,182300,121213330,2165,2165,2165,2165,0
|
|
20230905,182200,121213330,2165,2165,2165,2165,0
|
|
20230905,182100,121213330,2165,2165,2165,2165,0
|
|
20230905,182000,121213330,2165,2165,2165,2165,0
|
|
20230905,181900,121213330,2165,2165,2165,2165,0
|
|
20230905,181800,121213330,2165,2165,2165,2165,0
|
|
20230905,181700,121213330,2165,2165,2165,2165,0
|
|
20230905,181600,121213330,2165,2165,2165,2165,0
|
|
20230905,181500,121213330,2165,2165,2165,2165,0
|
|
20230905,181400,121213330,2165,2165,2165,2165,0
|
|
20230905,181300,121213330,2165,2165,2165,2165,0
|
|
20230905,181200,121213330,2165,2165,2165,2165,0
|
|
20230905,181100,121213330,2165,2165,2165,2165,0
|
|
20230905,181000,121213330,2165,2165,2165,2165,0
|
|
20230905,180900,121213330,2165,2165,2165,2165,0
|
|
20230905,180800,121213330,2165,2165,2165,2165,1728
|
|
20230905,180700,121213330,2165,2165,2165,2165,0
|
|
20230905,180600,121213330,2165,2165,2165,2165,0
|
|
20230905,180500,121213330,2165,2165,2165,2165,0
|
|
20230905,180400,121213330,2165,2165,2165,2165,0
|
|
20230905,180300,121213330,2165,2165,2165,2165,0
|
|
20230905,180200,121213330,2165,2165,2165,2165,0
|
|
20230905,180100,121213330,2165,2165,2165,2165,0
|
|
20230905,180000,121213330,2165,2165,2165,2165,0
|
|
20230905,175900,121213330,2165,2165,2165,2165,0
|
|
20230905,175800,121213330,2165,2165,2165,2165,0
|
|
20230905,175700,121213330,2165,2165,2165,2165,0
|
|
20230905,175600,121213330,2165,2165,2165,2165,0
|
|
20230905,175500,121213330,2165,2165,2165,2165,0
|
|
20230905,175400,121213330,2165,2165,2165,2165,0
|
|
20230905,175300,121213330,2165,2165,2165,2165,0
|
|
20230905,175200,121213330,2165,2165,2165,2165,0
|
|
20230905,175100,121213330,2165,2165,2165,2165,0
|
|
20230905,175000,121213330,2165,2165,2165,2165,0
|
|
20230905,174900,121213330,2165,2165,2165,2165,0
|
|
20230905,174800,121213330,2165,2165,2165,2165,0
|
|
20230905,174700,121213330,2165,2165,2165,2165,0
|
|
20230905,174600,121213330,2165,2165,2165,2165,0
|
|
20230905,174500,121213330,2165,2165,2165,2165,0
|
|
20230905,174400,121213330,2165,2165,2165,2165,0
|
|
20230905,174300,121213330,2165,2165,2165,2165,0
|
|
20230905,174200,121213330,2165,2165,2165,2165,0
|
|
20230905,174100,121213330,2165,2165,2165,2165,0
|
|
20230905,174000,121213330,2165,2165,2165,2165,0
|
|
20230905,173900,121213330,2165,2165,2165,2165,0
|
|
20230905,173800,121213330,2165,2165,2165,2165,1728
|
|
20230905,173700,121213330,2165,2165,2165,2165,0
|
|
20230905,173600,121213330,2165,2165,2165,2165,0
|
|
20230905,173500,121213330,2165,2165,2165,2165,0
|
|
20230905,173400,121213330,2165,2165,2165,2165,0
|
|
20230905,173300,121213330,2165,2165,2165,2165,0
|
|
20230905,173200,121213330,2165,2165,2165,2165,0
|
|
20230905,173100,121213330,2165,2165,2165,2165,0
|
|
20230905,173000,121213330,2165,2165,2165,2165,0
|
|
20230905,172900,121213330,2165,2165,2165,2165,0
|
|
20230905,172800,121213330,2165,2165,2165,2165,0
|
|
20230905,172700,121213330,2165,2165,2165,2165,0
|
|
20230905,172600,121213330,2165,2165,2165,2165,0
|
|
20230905,172500,121213330,2165,2165,2165,2165,0
|
|
20230905,172400,121213330,2165,2165,2165,2165,0
|
|
20230905,172300,121213330,2165,2165,2165,2165,0
|
|
20230905,172200,121213330,2165,2165,2165,2165,0
|
|
20230905,172100,121213330,2165,2165,2165,2165,0
|
|
20230905,172000,121213330,2165,2165,2165,2165,0
|
|
20230905,171900,121213330,2165,2165,2165,2165,0
|
|
20230905,171800,121213330,2165,2165,2165,2165,0
|
|
20230905,171700,121213330,2165,2165,2165,2165,0
|
|
20230905,171600,121213330,2165,2165,2165,2165,0
|
|
20230905,171500,121213330,2165,2165,2165,2165,0
|
|
20230905,171400,121213330,2165,2165,2165,2165,0
|
|
20230905,171300,121213330,2165,2165,2165,2165,0
|
|
20230905,171200,121213330,2165,2165,2165,2165,0
|
|
20230905,171100,121213330,2165,2165,2165,2165,0
|
|
20230905,171000,121213330,2165,2165,2165,2165,0
|
|
20230905,170900,121213330,2165,2165,2165,2165,0
|
|
20230905,170800,121213330,2165,2165,2165,2165,1728
|
|
20230905,170700,121213330,2165,2165,2165,2165,0
|
|
20230905,170600,121213330,2165,2165,2165,2165,0
|
|
20230905,170500,121213330,2165,2165,2165,2165,0
|
|
20230905,170400,121213330,2165,2165,2165,2165,0
|
|
20230905,170300,121213330,2165,2165,2165,2165,0
|
|
20230905,170200,121213330,2165,2165,2165,2165,0
|
|
20230905,170100,121213330,2165,2165,2165,2165,0
|
|
20230905,170000,121213330,2165,2165,2165,2165,0
|
|
20230905,165900,121213330,2165,2165,2165,2165,0
|
|
20230905,165800,121213330,2165,2165,2165,2165,0
|
|
20230905,165700,121213330,2165,2165,2165,2165,0
|
|
20230905,165600,121213330,2165,2165,2165,2165,0
|
|
20230905,165500,121213330,2165,2165,2165,2165,0
|
|
20230905,165400,121213330,2165,2165,2165,2165,0
|
|
20230905,165300,121213330,2165,2165,2165,2165,0
|
|
20230905,165200,121213330,2165,2165,2165,2165,0
|
|
20230905,165100,121213330,2165,2165,2165,2165,0
|
|
20230905,165000,121213330,2165,2165,2165,2165,0
|
|
20230905,164900,121213330,2165,2165,2165,2165,0
|
|
20230905,164800,121213330,2165,2165,2165,2165,0
|
|
20230905,164700,121213330,2165,2165,2165,2165,0
|
|
20230905,164600,121213330,2165,2165,2165,2165,0
|
|
20230905,164500,121213330,2165,2165,2165,2165,0
|
|
20230905,164400,121213330,2165,2165,2165,2165,0
|
|
20230905,164300,121213330,2165,2165,2165,2165,0
|
|
20230905,164200,121213330,2165,2165,2165,2165,0
|
|
20230905,164100,121213330,2165,2165,2165,2165,0
|
|
20230905,164000,121213330,2165,2165,2165,2165,0
|
|
20230905,163900,121213330,2165,2165,2165,2165,0
|
|
20230905,163800,121213330,2165,2165,2165,2165,1728
|
|
20230905,163700,121213330,2165,2165,2165,2165,0
|
|
20230905,163600,121213330,2165,2165,2165,2165,0
|
|
20230905,163500,121213330,2165,2165,2165,2165,0
|
|
20230905,163400,121213330,2165,2165,2165,2165,0
|
|
20230905,163300,121213330,2165,2165,2165,2165,0
|
|
20230905,163200,121213330,2165,2165,2165,2165,0
|
|
20230905,163100,121213330,2165,2165,2165,2165,0
|
|
20230905,163000,121213330,2165,2165,2165,2165,0
|
|
20230905,162900,121213330,2165,2165,2165,2165,0
|
|
20230905,162800,121213330,2165,2165,2165,2165,0
|
|
20230905,162700,121213330,2165,2165,2165,2165,0
|
|
20230905,162600,121213330,2165,2165,2165,2165,0
|
|
20230905,162500,121213330,2165,2165,2165,2165,0
|
|
20230905,162400,121213330,2165,2165,2165,2165,0
|
|
20230905,162300,121213330,2165,2165,2165,2165,0
|
|
20230905,162200,121213330,2165,2165,2165,2165,0
|
|
20230905,162100,121213330,2165,2165,2165,2165,0
|
|
20230905,162000,121213330,2165,2165,2165,2165,0
|
|
20230905,161900,121213330,2165,2165,2165,2165,0
|
|
20230905,161800,121213330,2165,2165,2165,2165,0
|
|
20230905,161700,121213330,2165,2165,2165,2165,0
|
|
20230905,161600,121213330,2165,2165,2165,2165,0
|
|
20230905,161500,121213330,2165,2165,2165,2165,0
|
|
20230905,161400,121213330,2165,2165,2165,2165,0
|
|
20230905,161300,121213330,2165,2165,2165,2165,0
|
|
20230905,161200,121213330,2165,2165,2165,2165,0
|
|
20230905,161100,121213330,2165,2165,2165,2165,0
|
|
20230905,161000,121213330,2165,2165,2165,2165,0
|
|
20230905,160900,121213330,2165,2165,2165,2165,0
|
|
20230905,160800,121213330,2165,2165,2165,2165,1728
|
|
20230905,160700,121213330,2165,2165,2165,2165,0
|
|
20230905,160600,121213330,2165,2165,2165,2165,0
|
|
20230905,160500,121213330,2165,2165,2165,2165,0
|
|
20230905,160400,121213330,2165,2165,2165,2165,0
|
|
20230905,160300,121213330,2165,2165,2165,2165,0
|
|
20230905,160200,121213330,2165,2165,2165,2165,0
|
|
20230905,160100,121213330,2165,2165,2165,2165,0
|
|
20230905,160000,121213330,2165,2165,2165,2165,0
|
|
20230905,155900,121213330,2165,2165,2165,2165,0
|
|
20230905,155800,121213330,2165,2165,2165,2165,0
|
|
20230905,155700,121213330,2165,2165,2165,2165,0
|
|
20230905,155600,121213330,2165,2165,2165,2165,0
|
|
20230905,155500,121213330,2165,2165,2165,2165,0
|
|
20230905,155400,121213330,2165,2165,2165,2165,0
|
|
20230905,155300,121213330,2165,2165,2165,2165,0
|
|
20230905,155200,121213330,2165,2165,2165,2165,0
|
|
20230905,155100,121213330,2165,2165,2165,2165,0
|
|
20230905,155000,121213330,2165,2165,2165,2165,0
|
|
20230905,154900,121213330,2165,2165,2165,2165,0
|
|
20230905,154800,121213330,2165,2165,2165,2165,0
|
|
20230905,154700,121213330,2165,2165,2165,2165,0
|
|
20230905,154600,121213330,2165,2165,2165,2165,0
|
|
20230905,154500,121213330,2165,2165,2165,2165,0
|
|
20230905,154400,121213330,2165,2165,2165,2165,0
|
|
20230905,154300,121213330,2165,2165,2165,2165,0
|
|
20230905,154200,121213330,2165,2165,2165,2165,0
|
|
20230905,154100,121213330,2165,2165,2165,2165,0
|
|
20230905,154000,121213330,2165,2165,2165,2165,0
|
|
20230905,153900,121213330,2165,2165,2165,2165,0
|
|
20230905,153800,121213330,2165,2165,2165,2165,1728
|
|
20230905,153700,121213330,2165,2165,2165,2165,0
|
|
20230905,153600,121213330,2165,2165,2165,2165,0
|
|
20230905,153500,121213330,2165,2165,2165,2165,0
|
|
20230905,153400,121213330,2165,2165,2165,2165,0
|
|
20230905,153300,121213330,2165,2165,2165,2165,0
|
|
20230905,153200,121213330,2165,2165,2165,2165,0
|
|
20230905,153100,121213330,2165,2165,2165,2165,0
|
|
20230905,153000,121213330,2165,2165,2165,2165,1728
|
|
20230905,152900,117472210,2155,2155,2155,2155,0
|
|
20230905,152800,117472210,2155,2155,2155,2155,0
|
|
20230905,152700,117472210,2155,2155,2155,2155,0
|
|
20230905,152600,117472210,2155,2155,2155,2155,0
|
|
20230905,152500,117472210,2155,2155,2155,2155,0
|
|
20230905,152400,117472210,2155,2155,2155,2155,0
|
|
20230905,152300,117472210,2155,2155,2155,2155,0
|
|
20230905,152200,117472210,2155,2155,2155,2155,0
|
|
20230905,152100,117472210,2155,2155,2155,2155,0
|
|
20230905,152000,117472210,2155,2155,2155,2155,0
|
|
20230905,151900,117472210,2155,2155,2155,2155,11
|
|
20230905,151800,117448505,2155,2140,2155,2140,201
|
|
20230905,151700,117018350,2140,2150,2150,2140,603
|
|
20230905,151600,115727800,2160,2160,2160,2160,1
|
|
20230905,151500,115725640,2140,2150,2150,2140,200
|
|
20230905,151400,115297595,2160,2160,2160,2160,1
|
|
20230905,151300,115295435,2140,2140,2140,2140,0
|
|
20230905,151200,115295435,2140,2145,2145,2140,50
|
|
20230905,151100,115188400,2140,2140,2140,2140,0
|
|
20230905,151000,115188400,2140,2160,2160,2140,145
|
|
20230905,150900,114877985,2140,2145,2145,2140,162
|
|
20230905,150800,114530500,2145,2145,2145,2145,328
|
|
20230905,150700,113826940,2160,2160,2160,2160,0
|
|
20230905,150600,113826940,2160,2160,2160,2160,30
|
|
20230905,150500,113762140,2160,2160,2160,2160,0
|
|
20230905,150400,113762140,2160,2160,2160,2160,0
|
|
20230905,150300,113762140,2160,2160,2160,2160,0
|
|
20230905,150200,113762140,2160,2160,2160,2160,0
|
|
20230905,150100,113762140,2160,2160,2160,2160,0
|
|
20230905,150000,113762140,2160,2160,2160,2160,0
|
|
20230905,145900,113762140,2160,2160,2160,2160,40
|
|
20230905,145800,113675740,2160,2160,2160,2160,0
|
|
20230905,145700,113675740,2160,2160,2160,2160,0
|
|
20230905,145600,113675740,2160,2160,2160,2160,0
|
|
20230905,145500,113675740,2160,2160,2160,2160,0
|
|
20230905,145400,113675740,2160,2160,2160,2160,0
|
|
20230905,145300,113675740,2160,2160,2160,2160,0
|
|
20230905,145200,113675740,2160,2160,2160,2160,0
|
|
20230905,145100,113675740,2160,2160,2160,2160,0
|
|
20230905,145000,113675740,2160,2160,2160,2160,680
|
|
20230905,144900,112206940,2160,2160,2160,2160,0
|
|
20230905,144800,112206940,2160,2160,2160,2160,0
|
|
20230905,144700,112206940,2160,2160,2160,2160,0
|
|
20230905,144600,112206940,2160,2160,2160,2160,0
|
|
20230905,144500,112206940,2160,2160,2160,2160,0
|
|
20230905,144400,112206940,2160,2160,2160,2160,0
|
|
20230905,144300,112206940,2160,2160,2160,2160,0
|
|
20230905,144200,112206940,2160,2160,2160,2160,0
|
|
20230905,144100,112206940,2160,2160,2160,2160,0
|
|
20230905,144000,112206940,2160,2160,2160,2160,0
|
|
20230905,143900,112206940,2160,2160,2160,2160,0
|
|
20230905,143800,112206940,2160,2160,2160,2160,0
|
|
20230905,143700,112206940,2160,2145,2160,2145,101
|
|
20230905,143600,111990220,2145,2145,2145,2145,234
|
|
20230905,143500,111488290,2150,2150,2150,2150,0
|
|
20230905,143400,111488290,2150,2150,2150,2150,0
|
|
20230905,143300,111488290,2150,2150,2150,2150,0
|
|
20230905,143200,111488290,2150,2150,2150,2150,0
|
|
20230905,143100,111488290,2150,2150,2150,2150,0
|
|
20230905,143000,111488290,2150,2150,2150,2150,0
|
|
20230905,142900,111488290,2150,2150,2150,2150,0
|
|
20230905,142800,111488290,2150,2150,2150,2150,1
|
|
20230905,142700,111486140,2150,2150,2150,2150,0
|
|
20230905,142600,111486140,2150,2150,2150,2150,0
|
|
20230905,142500,111486140,2150,2150,2150,2150,1
|
|
20230905,142400,111483990,2150,2150,2150,2150,100
|
|
20230905,142300,111268990,2150,2150,2150,2150,0
|
|
20230905,142200,111268990,2150,2150,2150,2150,0
|
|
20230905,142100,111268990,2150,2150,2150,2150,0
|
|
20230905,142000,111268990,2150,2150,2150,2150,0
|
|
20230905,141900,111268990,2150,2150,2150,2150,0
|
|
20230905,141800,111268990,2150,2150,2150,2150,0
|
|
20230905,141700,111268990,2150,2150,2150,2150,136
|
|
20230905,141600,110976590,2150,2150,2150,2150,0
|
|
20230905,141500,110976590,2150,2150,2150,2150,0
|
|
20230905,141400,110976590,2150,2145,2150,2145,233
|
|
20230905,141300,110475925,2145,2145,2145,2145,0
|
|
20230905,141200,110475925,2145,2145,2145,2145,0
|
|
20230905,141100,110475925,2145,2145,2145,2145,0
|
|
20230905,141000,110475925,2145,2145,2145,2145,1200
|
|
20230905,140900,107901925,2145,2145,2145,2145,0
|
|
20230905,140800,107901925,2145,2145,2145,2145,0
|
|
20230905,140700,107901925,2145,2145,2145,2145,0
|
|
20230905,140600,107901925,2145,2145,2145,2145,0
|
|
20230905,140500,107901925,2145,2145,2145,2145,0
|
|
20230905,140400,107901925,2145,2145,2145,2145,30
|
|
20230905,140300,107837575,2145,2145,2145,2145,0
|
|
20230905,140200,107837575,2145,2135,2145,2135,801
|
|
20230905,140100,106127430,2140,2140,2140,2140,22
|
|
20230905,140000,106080350,2150,2150,2150,2150,0
|
|
20230905,135900,106080350,2150,2150,2150,2150,0
|
|
20230905,135800,106080350,2150,2135,2150,2135,601
|
|
20230905,135700,104797200,2150,2150,2150,2150,0
|
|
20230905,135600,104797200,2150,2150,2150,2150,0
|
|
20230905,135500,104797200,2150,2150,2150,2150,0
|
|
20230905,135400,104797200,2150,2150,2150,2150,0
|
|
20230905,135300,104797200,2150,2150,2150,2150,0
|
|
20230905,135200,104797200,2150,2150,2150,2150,0
|
|
20230905,135100,104797200,2150,2150,2150,2150,1
|
|
20230905,135000,104795050,2140,2140,2140,2140,0
|
|
20230905,134900,104795050,2140,2140,2140,2140,0
|
|
20230905,134800,104795050,2140,2145,2145,2140,632
|
|
20230905,134700,103442205,2165,2165,2165,2165,0
|
|
20230905,134600,103442205,2165,2165,2165,2165,1
|
|
20230905,134500,103440040,2165,2165,2165,2165,0
|
|
20230905,134400,103440040,2165,2165,2165,2165,0
|
|
20230905,134300,103440040,2165,2165,2165,2165,0
|
|
20230905,134200,103440040,2165,2165,2165,2165,0
|
|
20230905,134100,103440040,2165,2165,2165,2165,0
|
|
20230905,134000,103440040,2165,2165,2165,2165,0
|
|
20230905,133900,103440040,2165,2165,2165,2165,0
|
|
20230905,133800,103440040,2165,2165,2165,2165,0
|
|
20230905,133700,103440040,2165,2165,2165,2165,0
|
|
20230905,133600,103440040,2165,2165,2165,2165,0
|
|
20230905,133500,103440040,2165,2165,2165,2165,75
|
|
20230905,133400,103277665,2165,2165,2165,2165,0
|
|
20230905,133300,103277665,2165,2165,2165,2165,0
|
|
20230905,133200,103277665,2165,2165,2165,2165,947
|
|
20230905,133100,101227410,2145,2145,2145,2145,0
|
|
20230905,133000,101227410,2145,2145,2145,2145,14
|
|
20230905,132900,101197380,2145,2145,2145,2145,0
|
|
20230905,132800,101197380,2145,2145,2145,2145,0
|
|
20230905,132700,101197380,2145,2145,2145,2145,0
|
|
20230905,132600,101197380,2145,2145,2145,2145,0
|
|
20230905,132500,101197380,2145,2155,2155,2145,20
|
|
20230905,132400,101154470,2170,2170,2170,2170,0
|
|
20230905,132300,101154470,2170,2155,2170,2155,336
|
|
20230905,132200,100427490,2160,2160,2160,2160,0
|
|
20230905,132100,100427490,2160,2160,2160,2160,1
|
|
20230905,132000,100425330,2145,2145,2145,2145,0
|
|
20230905,131900,100425330,2145,2145,2145,2145,0
|
|
20230905,131800,100425330,2145,2145,2145,2145,36
|
|
20230905,131700,100348110,2165,2165,2165,2165,0
|
|
20230905,131600,100348110,2165,2165,2165,2165,0
|
|
20230905,131500,100348110,2165,2150,2165,2140,134
|
|
20230905,131400,100061050,2165,2165,2165,2165,0
|
|
20230905,131300,100061050,2165,2165,2165,2165,0
|
|
20230905,131200,100061050,2165,2165,2165,2165,0
|
|
20230905,131100,100061050,2165,2165,2165,2165,5
|
|
20230905,131000,100050225,2170,2165,2170,2165,35
|
|
20230905,130900,99974430,2165,2165,2165,2165,0
|
|
20230905,130800,99974430,2165,2165,2165,2165,0
|
|
20230905,130700,99974430,2165,2165,2165,2165,0
|
|
20230905,130600,99974430,2165,2165,2165,2165,50
|
|
20230905,130500,99866180,2165,2165,2165,2165,10
|
|
20230905,130400,99844530,2155,2160,2160,2155,10
|
|
20230905,130300,99822935,2160,2160,2160,2160,0
|
|
20230905,130200,99822935,2160,2160,2160,2160,0
|
|
20230905,130100,99822935,2160,2160,2160,2160,0
|
|
20230905,130000,99822935,2160,2160,2160,2160,0
|
|
20230905,125900,99822935,2160,2160,2160,2160,2
|
|
20230905,125800,99818615,2180,2180,2180,2180,50
|
|
20230905,125700,99709615,2180,2180,2180,2180,189
|
|
20230905,125600,99297595,2185,2185,2185,2185,0
|
|
20230905,125500,99297595,2185,2185,2185,2185,0
|
|
20230905,125400,99297595,2185,2185,2185,2185,0
|
|
20230905,125300,99297595,2185,2185,2185,2185,0
|
|
20230905,125200,99297595,2185,2185,2185,2185,0
|
|
20230905,125100,99297595,2185,2155,2185,2155,3000
|
|
20230905,125000,92779015,2150,2150,2150,2150,4
|
|
20230905,124900,92770415,2150,2150,2150,2150,0
|
|
20230905,124800,92770415,2150,2150,2150,2150,0
|
|
20230905,124700,92770415,2150,2150,2150,2150,0
|
|
20230905,124600,92770415,2150,2150,2150,2150,0
|
|
20230905,124500,92770415,2150,2150,2150,2150,0
|
|
20230905,124400,92770415,2150,2150,2150,2150,0
|
|
20230905,124300,92770415,2150,2150,2150,2150,0
|
|
20230905,124200,92770415,2150,2150,2150,2150,130
|
|
20230905,124100,92490915,2150,2150,2150,2150,9
|
|
20230905,124000,92471565,2140,2140,2140,2140,0
|
|
20230905,123900,92471565,2140,2150,2150,2140,2023
|
|
20230905,123800,88122345,2150,2150,2150,2150,0
|
|
20230905,123700,88122345,2150,2150,2150,2150,9
|
|
20230905,123600,88102995,2150,2150,2150,2150,1
|
|
20230905,123500,88100845,2150,2150,2150,2150,0
|
|
20230905,123400,88100845,2150,2150,2150,2150,0
|
|
20230905,123300,88100845,2150,2150,2150,2150,0
|
|
20230905,123200,88100845,2150,2150,2150,2150,0
|
|
20230905,123100,88100845,2150,2150,2150,2150,0
|
|
20230905,123000,88100845,2150,2150,2150,2150,0
|
|
20230905,122900,88100845,2150,2150,2150,2150,0
|
|
20230905,122800,88100845,2150,2150,2150,2150,0
|
|
20230905,122700,88100845,2150,2150,2150,2150,0
|
|
20230905,122600,88100845,2150,2150,2150,2150,0
|
|
20230905,122500,88100845,2150,2150,2150,2150,0
|
|
20230905,122400,88100845,2150,2150,2150,2150,5
|
|
20230905,122300,88090095,2135,2135,2135,2135,0
|
|
20230905,122200,88090095,2135,2140,2140,2135,500
|
|
20230905,122100,87021515,2150,2150,2150,2150,0
|
|
20230905,122000,87021515,2150,2150,2150,2150,0
|
|
20230905,121900,87021515,2150,2150,2150,2150,0
|
|
20230905,121800,87021515,2150,2150,2150,2150,0
|
|
20230905,121700,87021515,2150,2150,2150,2150,0
|
|
20230905,121600,87021515,2150,2150,2150,2150,0
|
|
20230905,121500,87021515,2150,2150,2150,2150,0
|
|
20230905,121400,87021515,2150,2150,2150,2150,0
|
|
20230905,121300,87021515,2150,2150,2150,2150,0
|
|
20230905,121200,87021515,2150,2150,2150,2150,0
|
|
20230905,121100,87021515,2150,2150,2150,2150,0
|
|
20230905,121000,87021515,2150,2150,2150,2150,0
|
|
20230905,120900,87021515,2150,2150,2150,2150,0
|
|
20230905,120800,87021515,2150,2150,2150,2150,202
|
|
20230905,120700,86587215,2155,2155,2155,2155,1
|
|
20230905,120600,86585060,2150,2150,2150,2150,0
|
|
20230905,120500,86585060,2150,2150,2150,2150,0
|
|
20230905,120400,86585060,2150,2150,2150,2150,0
|
|
20230905,120300,86585060,2150,2150,2150,2150,0
|
|
20230905,120200,86585060,2150,2150,2150,2150,0
|
|
20230905,120100,86585060,2150,2150,2150,2150,20
|
|
20230905,120000,86542060,2150,2150,2150,2150,0
|
|
20230905,115900,86542060,2150,2150,2150,2150,0
|
|
20230905,115800,86542060,2150,2150,2150,2150,1
|
|
20230905,115700,86539910,2135,2135,2135,2135,0
|
|
20230905,115600,86539910,2135,2135,2135,2135,0
|
|
20230905,115500,86539910,2135,2135,2135,2135,0
|
|
20230905,115400,86539910,2135,2135,2135,2135,0
|
|
20230905,115300,86539910,2135,2135,2135,2135,500
|
|
20230905,115200,85472410,2155,2155,2155,2155,0
|
|
20230905,115100,85472410,2155,2155,2155,2155,0
|
|
20230905,115000,85472410,2155,2155,2155,2155,0
|
|
20230905,114900,85472410,2155,2155,2155,2155,0
|
|
20230905,114800,85472410,2155,2155,2155,2155,0
|
|
20230905,114700,85472410,2155,2155,2155,2155,0
|
|
20230905,114600,85472410,2155,2155,2155,2155,0
|
|
20230905,114500,85472410,2155,2155,2155,2155,0
|
|
20230905,114400,85472410,2155,2155,2155,2155,0
|
|
20230905,114300,85472410,2155,2155,2155,2155,0
|
|
20230905,114200,85472410,2155,2155,2155,2155,0
|
|
20230905,114100,85472410,2155,2155,2155,2155,0
|
|
20230905,114000,85472410,2155,2155,2155,2155,0
|
|
20230905,113900,85472410,2155,2155,2155,2155,0
|
|
20230905,113800,85472410,2155,2155,2155,2155,0
|
|
20230905,113700,85472410,2155,2155,2155,2155,0
|
|
20230905,113600,85472410,2155,2155,2155,2155,0
|
|
20230905,113500,85472410,2155,2155,2155,2155,0
|
|
20230905,113400,85472410,2155,2155,2155,2155,0
|
|
20230905,113300,85472410,2155,2155,2155,2155,2
|
|
20230905,113200,85468100,2155,2155,2155,2155,1
|
|
20230905,113100,85465945,2155,2155,2155,2155,0
|
|
20230905,113000,85465945,2155,2155,2155,2155,0
|
|
20230905,112900,85465945,2155,2155,2155,2155,0
|
|
20230905,112800,85465945,2155,2155,2155,2155,0
|
|
20230905,112700,85465945,2155,2155,2155,2155,1
|
|
20230905,112600,85463790,2135,2150,2150,2135,996
|
|
20230905,112500,83326945,2155,2155,2155,2155,0
|
|
20230905,112400,83326945,2155,2155,2155,2155,0
|
|
20230905,112300,83326945,2155,2155,2155,2155,0
|
|
20230905,112200,83326945,2155,2155,2155,2155,0
|
|
20230905,112100,83326945,2155,2155,2155,2155,0
|
|
20230905,112000,83326945,2155,2155,2155,2155,0
|
|
20230905,111900,83326945,2155,2155,2155,2155,0
|
|
20230905,111800,83326945,2155,2155,2155,2155,0
|
|
20230905,111700,83326945,2155,2155,2155,2155,0
|
|
20230905,111600,83326945,2155,2155,2155,2155,0
|
|
20230905,111500,83326945,2155,2155,2155,2155,0
|
|
20230905,111400,83326945,2155,2155,2155,2155,0
|
|
20230905,111300,83326945,2155,2155,2155,2155,0
|
|
20230905,111200,83326945,2155,2155,2155,2155,1
|
|
20230905,111100,83324790,2155,2155,2155,2155,0
|
|
20230905,111000,83324790,2155,2155,2155,2155,0
|
|
20230905,110900,83324790,2155,2155,2155,2155,1
|
|
20230905,110800,83322635,2150,2150,2150,2150,0
|
|
20230905,110700,83322635,2150,2150,2150,2150,0
|
|
20230905,110600,83322635,2150,2150,2150,2150,0
|
|
20230905,110500,83322635,2150,2150,2150,2150,0
|
|
20230905,110400,83322635,2150,2150,2150,2150,0
|
|
20230905,110300,83322635,2150,2150,2150,2150,100
|
|
20230905,110200,83107635,2165,2165,2165,2165,0
|
|
20230905,110100,83107635,2165,2165,2165,2165,0
|
|
20230905,110000,83107635,2165,2165,2165,2165,0
|
|
20230905,105900,83107635,2165,2165,2165,2165,55
|
|
20230905,105800,82988560,2165,2165,2165,2165,21
|
|
20230905,105700,82943095,2165,2165,2165,2165,24
|
|
20230905,105600,82891135,2165,2165,2165,2165,18
|
|
20230905,105500,82852165,2165,2165,2165,2165,42
|
|
20230905,105400,82761235,2165,2165,2165,2165,21
|
|
20230905,105300,82715770,2150,2150,2150,2150,91
|
|
20230905,105200,82520120,2150,2150,2150,2150,2748
|
|
20230905,105100,76611920,2155,2155,2155,2155,69
|
|
20230905,105000,76463225,2160,2170,2170,2160,115
|
|
20230905,104900,76214595,2170,2170,2170,2170,41
|
|
20230905,104800,76125625,2170,2170,2170,2170,20
|
|
20230905,104700,76082225,2170,2170,2170,2170,23
|
|
20230905,104600,76032315,2170,2170,2170,2170,19
|
|
20230905,104500,75991085,2170,2170,2170,2170,23
|
|
20230905,104400,75941175,2170,2170,2170,2170,211
|
|
20230905,104300,75483305,2170,2170,2170,2170,19
|
|
20230905,104200,75442075,2170,2170,2170,2170,24
|
|
20230905,104100,75389995,2170,2170,2170,2170,18
|
|
20230905,104000,75350935,2170,2170,2170,2170,22
|
|
20230905,103900,75303195,2170,2170,2170,2170,20
|
|
20230905,103800,75259795,2170,2170,2170,2170,42
|
|
20230905,103700,75168655,2170,2170,2170,2170,25
|
|
20230905,103600,75114405,2170,2165,2170,2165,47
|
|
20230905,103500,75012465,2165,2165,2165,2165,21
|
|
20230905,103400,74967000,2170,2170,2170,2170,3021
|
|
20230905,103300,68411430,2175,2160,2175,2160,1049
|
|
20230905,103200,66138600,2160,2150,2160,2150,1042
|
|
20230905,103100,63894060,2150,2145,2150,2145,400
|
|
20230905,103000,63034780,2145,2145,2145,2145,22
|
|
20230905,102900,62987590,2145,2145,2145,2145,20
|
|
20230905,102800,62944690,2145,2145,2145,2145,21
|
|
20230905,102700,62899645,2145,2145,2145,2145,46
|
|
20230905,102600,62800975,2130,2135,2135,2130,3348
|
|
20230905,102500,55669645,2135,2135,2135,2135,22
|
|
20230905,102400,55622675,2135,2135,2135,2135,20
|
|
20230905,102300,55579975,2135,2140,2140,2135,29
|
|
20230905,102200,55517935,2140,2140,2140,2140,17
|
|
20230905,102100,55481555,2140,2140,2140,2140,42
|
|
20230905,102000,55391675,2140,2140,2140,2140,22
|
|
20230905,101900,55344595,2145,2145,2145,2145,20
|
|
20230905,101800,55301695,2145,2145,2145,2145,21
|
|
20230905,101700,55256650,2140,2145,2145,2140,29
|
|
20230905,101600,55194560,2145,2145,2145,2145,18
|
|
20230905,101500,55155950,2145,2145,2145,2145,43
|
|
20230905,101400,55063715,2145,2145,2145,2145,17
|
|
20230905,101300,55027250,2145,2145,2145,2145,25
|
|
20230905,101200,54973625,2145,2145,2145,2145,17
|
|
20230905,101100,54937160,2145,2145,2145,2145,23
|
|
20230905,101000,54887825,2145,2145,2145,2145,44
|
|
20230905,100900,54793445,2145,2145,2145,2145,18
|
|
20230905,100800,54754835,2150,2145,2150,2145,22
|
|
20230905,100700,54707640,2145,2145,2145,2145,22
|
|
20230905,100600,54660450,2140,2135,2140,2135,243
|
|
20230905,100500,54141535,2135,2135,2135,2135,267
|
|
20230905,100400,53571490,2135,2135,2135,2135,42
|
|
20230905,100300,53481820,2135,2135,2135,2135,22
|
|
20230905,100200,53434850,2135,2120,2135,2120,81
|
|
20230905,100100,53262815,2135,2135,2135,2135,21
|
|
20230905,100000,53217980,2135,2135,2135,2135,21
|
|
20230905,095900,53173145,2135,2135,2135,2135,25
|
|
20230905,095800,53119770,2135,2135,2135,2135,42
|
|
20230905,095700,53030100,2135,2135,2135,2135,18
|
|
20230905,095600,52991670,2130,2130,2130,2130,48
|
|
20230905,095500,52889430,2130,2130,2130,2130,19
|
|
20230905,095400,52848960,2130,2130,2130,2130,23
|
|
20230905,095300,52799970,2130,2130,2130,2130,44
|
|
20230905,095200,52706250,2130,2130,2130,2130,18
|
|
20230905,095100,52667910,2130,2130,2135,2130,2022
|
|
20230905,095000,48360940,2130,2130,2130,2130,20
|
|
20230905,094900,48318340,2130,2130,2130,2130,23
|
|
20230905,094800,48269350,2130,2130,2130,2130,19
|
|
20230905,094700,48228880,2130,2130,2130,2130,42
|
|
20230905,094600,48139420,2130,2130,2130,2130,24
|
|
20230905,094500,48088300,2130,2130,2130,2130,19
|
|
20230905,094400,48047830,2125,2125,2125,2125,23
|
|
20230905,094300,47998955,2130,2130,2130,2130,19
|
|
20230905,094200,47958485,2130,2130,2130,2130,24
|
|
20230905,094100,47907365,2130,2130,2130,2130,40
|
|
20230905,094000,47822165,2120,2120,2120,2120,773
|
|
20230905,093900,46183405,2120,2120,2125,2120,122
|
|
20230905,093800,45924660,2130,2130,2130,2130,3
|
|
20230905,093700,45918270,2130,2130,2130,2130,3
|
|
20230905,093600,45911880,2130,2130,2130,2130,5
|
|
20230905,093500,45901230,2110,2110,2110,2110,0
|
|
20230905,093400,45901230,2110,2145,2145,2110,9889
|
|
20230905,093300,25000580,2145,2145,2145,2145,0
|
|
20230905,093200,25000580,2145,2145,2145,2145,2
|
|
20230905,093100,24996290,2140,2140,2140,2140,20
|
|
20230905,093000,24953490,2150,2150,2150,2150,0
|
|
20230905,092900,24953490,2150,2150,2150,2150,0
|
|
20230905,092800,24953490,2150,2150,2150,2150,0
|
|
20230905,092700,24953490,2150,2150,2150,2150,0
|
|
20230905,092600,24953490,2150,2150,2150,2150,0
|
|
20230905,092500,24953490,2150,2150,2150,2150,0
|
|
20230905,092400,24953490,2150,2150,2150,2130,431
|
|
20230905,092300,24035300,2150,2150,2150,2150,1
|
|
20230905,092200,24033150,2130,2135,2135,2130,100
|
|
20230905,092100,23820040,2150,2150,2150,2150,0
|
|
20230905,092000,23820040,2150,2150,2150,2150,3500
|
|
20230905,091900,16295040,2155,2155,2155,2155,0
|
|
20230905,091800,16295040,2155,2155,2155,2155,0
|
|
20230905,091700,16295040,2155,2140,2155,2140,201
|
|
20230905,091600,15864670,2135,2135,2135,2135,18
|
|
20230905,091500,15826240,2140,2140,2140,2140,0
|
|
20230905,091400,15826240,2140,2140,2140,2140,11
|
|
20230905,091300,15802700,2140,2140,2140,2140,500
|
|
20230905,091200,14732700,2140,2140,2140,2140,1
|
|
20230905,091100,14730560,2135,2135,2135,2135,0
|
|
20230905,091000,14730560,2135,2135,2135,2135,1
|
|
20230905,090900,14728425,2115,2125,2125,2115,200
|
|
20230905,090800,14304150,2140,2140,2140,2140,0
|
|
20230905,090700,14304150,2140,2140,2140,2140,0
|
|
20230905,090600,14304150,2140,2135,2140,2115,7
|
|
20230905,090500,14289300,2130,2130,2130,2130,1
|
|
20230905,090400,14287170,2125,2130,2130,2105,3301
|
|
20230905,090300,7291885,2130,2130,2130,2130,0
|
|
20230905,090200,7291885,2130,2130,2130,2130,0
|
|
20230905,090100,7291885,2130,2130,2130,2130,0
|
|
20230905,090000,7291885,2130,2125,2130,2125,3430
|