694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,203100,380858605,2825,2825,2825,2825,6150
|
|
20230922,203000,380858605,2825,2825,2825,2825,0
|
|
20230922,202900,380858605,2825,2825,2825,2825,0
|
|
20230922,202800,380858605,2825,2825,2825,2825,0
|
|
20230922,202700,380858605,2825,2825,2825,2825,0
|
|
20230922,202600,380858605,2825,2825,2825,2825,0
|
|
20230922,202500,380858605,2825,2825,2825,2825,0
|
|
20230922,202400,380858605,2825,2825,2825,2825,0
|
|
20230922,202300,380858605,2825,2825,2825,2825,0
|
|
20230922,202200,380858605,2825,2825,2825,2825,0
|
|
20230922,202100,380858605,2825,2825,2825,2825,0
|
|
20230922,202000,380858605,2825,2825,2825,2825,0
|
|
20230922,201900,380858605,2825,2825,2825,2825,0
|
|
20230922,201800,380858605,2825,2825,2825,2825,0
|
|
20230922,201700,380858605,2825,2825,2825,2825,0
|
|
20230922,201600,380858605,2825,2825,2825,2825,0
|
|
20230922,201500,380858605,2825,2825,2825,2825,0
|
|
20230922,201400,380858605,2825,2825,2825,2825,0
|
|
20230922,201300,380858605,2825,2825,2825,2825,0
|
|
20230922,201200,380858605,2825,2825,2825,2825,0
|
|
20230922,201100,380858605,2825,2825,2825,2825,0
|
|
20230922,201000,380858605,2825,2825,2825,2825,0
|
|
20230922,200900,380858605,2825,2825,2825,2825,0
|
|
20230922,200800,380858605,2825,2825,2825,2825,0
|
|
20230922,200700,380858605,2825,2825,2825,2825,0
|
|
20230922,200600,380858605,2825,2825,2825,2825,0
|
|
20230922,200500,380858605,2825,2825,2825,2825,0
|
|
20230922,200400,380858605,2825,2825,2825,2825,0
|
|
20230922,200300,380858605,2825,2825,2825,2825,0
|
|
20230922,200200,380858605,2825,2825,2825,2825,0
|
|
20230922,200100,380858605,2825,2825,2825,2825,6150
|
|
20230922,200000,380858605,2825,2825,2825,2825,0
|
|
20230922,195900,380858605,2825,2825,2825,2825,0
|
|
20230922,195800,380858605,2825,2825,2825,2825,0
|
|
20230922,195700,380858605,2825,2825,2825,2825,0
|
|
20230922,195600,380858605,2825,2825,2825,2825,0
|
|
20230922,195500,380858605,2825,2825,2825,2825,0
|
|
20230922,195400,380858605,2825,2825,2825,2825,0
|
|
20230922,195300,380858605,2825,2825,2825,2825,0
|
|
20230922,195200,380858605,2825,2825,2825,2825,0
|
|
20230922,195100,380858605,2825,2825,2825,2825,0
|
|
20230922,195000,380858605,2825,2825,2825,2825,0
|
|
20230922,194900,380858605,2825,2825,2825,2825,0
|
|
20230922,194800,380858605,2825,2825,2825,2825,0
|
|
20230922,194700,380858605,2825,2825,2825,2825,0
|
|
20230922,194600,380858605,2825,2825,2825,2825,0
|
|
20230922,194500,380858605,2825,2825,2825,2825,0
|
|
20230922,194400,380858605,2825,2825,2825,2825,0
|
|
20230922,194300,380858605,2825,2825,2825,2825,0
|
|
20230922,194200,380858605,2825,2825,2825,2825,0
|
|
20230922,194100,380858605,2825,2825,2825,2825,0
|
|
20230922,194000,380858605,2825,2825,2825,2825,0
|
|
20230922,193900,380858605,2825,2825,2825,2825,0
|
|
20230922,193800,380858605,2825,2825,2825,2825,0
|
|
20230922,193700,380858605,2825,2825,2825,2825,0
|
|
20230922,193600,380858605,2825,2825,2825,2825,0
|
|
20230922,193500,380858605,2825,2825,2825,2825,0
|
|
20230922,193400,380858605,2825,2825,2825,2825,0
|
|
20230922,193300,380858605,2825,2825,2825,2825,0
|
|
20230922,193200,380858605,2825,2825,2825,2825,0
|
|
20230922,193100,380858605,2825,2825,2825,2825,6150
|
|
20230922,193000,380858605,2825,2825,2825,2825,0
|
|
20230922,192900,380858605,2825,2825,2825,2825,0
|
|
20230922,192800,380858605,2825,2825,2825,2825,0
|
|
20230922,192700,380858605,2825,2825,2825,2825,0
|
|
20230922,192600,380858605,2825,2825,2825,2825,0
|
|
20230922,192500,380858605,2825,2825,2825,2825,0
|
|
20230922,192400,380858605,2825,2825,2825,2825,0
|
|
20230922,192300,380858605,2825,2825,2825,2825,0
|
|
20230922,192200,380858605,2825,2825,2825,2825,0
|
|
20230922,192100,380858605,2825,2825,2825,2825,0
|
|
20230922,192000,380858605,2825,2825,2825,2825,0
|
|
20230922,191900,380858605,2825,2825,2825,2825,0
|
|
20230922,191800,380858605,2825,2825,2825,2825,0
|
|
20230922,191700,380858605,2825,2825,2825,2825,0
|
|
20230922,191600,380858605,2825,2825,2825,2825,0
|
|
20230922,191500,380858605,2825,2825,2825,2825,0
|
|
20230922,191400,380858605,2825,2825,2825,2825,0
|
|
20230922,191300,380858605,2825,2825,2825,2825,0
|
|
20230922,191200,380858605,2825,2825,2825,2825,0
|
|
20230922,191100,380858605,2825,2825,2825,2825,0
|
|
20230922,191000,380858605,2825,2825,2825,2825,0
|
|
20230922,190900,380858605,2825,2825,2825,2825,0
|
|
20230922,190800,380858605,2825,2825,2825,2825,0
|
|
20230922,190700,380858605,2825,2825,2825,2825,0
|
|
20230922,190600,380858605,2825,2825,2825,2825,0
|
|
20230922,190500,380858605,2825,2825,2825,2825,0
|
|
20230922,190400,380858605,2825,2825,2825,2825,0
|
|
20230922,190300,380858605,2825,2825,2825,2825,0
|
|
20230922,190200,380858605,2825,2825,2825,2825,0
|
|
20230922,190100,380858605,2825,2825,2825,2825,6150
|
|
20230922,190000,380858605,2825,2825,2825,2825,0
|
|
20230922,185900,380858605,2825,2825,2825,2825,0
|
|
20230922,185800,380858605,2825,2825,2825,2825,0
|
|
20230922,185700,380858605,2825,2825,2825,2825,0
|
|
20230922,185600,380858605,2825,2825,2825,2825,0
|
|
20230922,185500,380858605,2825,2825,2825,2825,0
|
|
20230922,185400,380858605,2825,2825,2825,2825,0
|
|
20230922,185300,380858605,2825,2825,2825,2825,0
|
|
20230922,185200,380858605,2825,2825,2825,2825,0
|
|
20230922,185100,380858605,2825,2825,2825,2825,0
|
|
20230922,185000,380858605,2825,2825,2825,2825,0
|
|
20230922,184900,380858605,2825,2825,2825,2825,0
|
|
20230922,184800,380858605,2825,2825,2825,2825,0
|
|
20230922,184700,380858605,2825,2825,2825,2825,0
|
|
20230922,184600,380858605,2825,2825,2825,2825,0
|
|
20230922,184500,380858605,2825,2825,2825,2825,0
|
|
20230922,184400,380858605,2825,2825,2825,2825,0
|
|
20230922,184300,380858605,2825,2825,2825,2825,0
|
|
20230922,184200,380858605,2825,2825,2825,2825,0
|
|
20230922,184100,380858605,2825,2825,2825,2825,0
|
|
20230922,184000,380858605,2825,2825,2825,2825,0
|
|
20230922,183900,380858605,2825,2825,2825,2825,0
|
|
20230922,183800,380858605,2825,2825,2825,2825,0
|
|
20230922,183700,380858605,2825,2825,2825,2825,0
|
|
20230922,183600,380858605,2825,2825,2825,2825,0
|
|
20230922,183500,380858605,2825,2825,2825,2825,0
|
|
20230922,183400,380858605,2825,2825,2825,2825,0
|
|
20230922,183300,380858605,2825,2825,2825,2825,0
|
|
20230922,183200,380858605,2825,2825,2825,2825,0
|
|
20230922,183100,380858605,2825,2825,2825,2825,6150
|
|
20230922,183000,380858605,2825,2825,2825,2825,0
|
|
20230922,182900,380858605,2825,2825,2825,2825,0
|
|
20230922,182800,380858605,2825,2825,2825,2825,0
|
|
20230922,182700,380858605,2825,2825,2825,2825,0
|
|
20230922,182600,380858605,2825,2825,2825,2825,0
|
|
20230922,182500,380858605,2825,2825,2825,2825,0
|
|
20230922,182400,380858605,2825,2825,2825,2825,0
|
|
20230922,182300,380858605,2825,2825,2825,2825,0
|
|
20230922,182200,380858605,2825,2825,2825,2825,0
|
|
20230922,182100,380858605,2825,2825,2825,2825,0
|
|
20230922,182000,380858605,2825,2825,2825,2825,0
|
|
20230922,181900,380858605,2825,2825,2825,2825,0
|
|
20230922,181800,380858605,2825,2825,2825,2825,0
|
|
20230922,181700,380858605,2825,2825,2825,2825,0
|
|
20230922,181600,380858605,2825,2825,2825,2825,0
|
|
20230922,181500,380858605,2825,2825,2825,2825,0
|
|
20230922,181400,380858605,2825,2825,2825,2825,0
|
|
20230922,181300,380858605,2825,2825,2825,2825,0
|
|
20230922,181200,380858605,2825,2825,2825,2825,0
|
|
20230922,181100,380858605,2825,2825,2825,2825,0
|
|
20230922,181000,380858605,2825,2825,2825,2825,0
|
|
20230922,180900,380858605,2825,2825,2825,2825,0
|
|
20230922,180800,380858605,2825,2825,2825,2825,0
|
|
20230922,180700,380858605,2825,2825,2825,2825,0
|
|
20230922,180600,380858605,2825,2825,2825,2825,0
|
|
20230922,180500,380858605,2825,2825,2825,2825,0
|
|
20230922,180400,380858605,2825,2825,2825,2825,0
|
|
20230922,180300,380858605,2825,2825,2825,2825,0
|
|
20230922,180200,380858605,2825,2825,2825,2825,0
|
|
20230922,180100,380858605,2825,2825,2825,2825,6150
|
|
20230922,180000,380858605,2825,2825,2825,2825,0
|
|
20230922,175900,380858605,2825,2825,2825,2825,0
|
|
20230922,175800,380858605,2825,2825,2825,2825,0
|
|
20230922,175700,380858605,2825,2825,2825,2825,0
|
|
20230922,175600,380858605,2825,2825,2825,2825,0
|
|
20230922,175500,380858605,2825,2825,2825,2825,0
|
|
20230922,175400,380858605,2825,2825,2825,2825,0
|
|
20230922,175300,380858605,2825,2825,2825,2825,0
|
|
20230922,175200,380858605,2825,2825,2825,2825,0
|
|
20230922,175100,380858605,2825,2825,2825,2825,0
|
|
20230922,175000,380858605,2825,2825,2825,2825,0
|
|
20230922,174900,380858605,2825,2825,2825,2825,0
|
|
20230922,174800,380858605,2825,2825,2825,2825,0
|
|
20230922,174700,380858605,2825,2825,2825,2825,0
|
|
20230922,174600,380858605,2825,2825,2825,2825,0
|
|
20230922,174500,380858605,2825,2825,2825,2825,0
|
|
20230922,174400,380858605,2825,2825,2825,2825,0
|
|
20230922,174300,380858605,2825,2825,2825,2825,0
|
|
20230922,174200,380858605,2825,2825,2825,2825,0
|
|
20230922,174100,380858605,2825,2825,2825,2825,0
|
|
20230922,174000,380858605,2825,2825,2825,2825,0
|
|
20230922,173900,380858605,2825,2825,2825,2825,0
|
|
20230922,173800,380858605,2825,2825,2825,2825,0
|
|
20230922,173700,380858605,2825,2825,2825,2825,0
|
|
20230922,173600,380858605,2825,2825,2825,2825,0
|
|
20230922,173500,380858605,2825,2825,2825,2825,0
|
|
20230922,173400,380858605,2825,2825,2825,2825,0
|
|
20230922,173300,380858605,2825,2825,2825,2825,0
|
|
20230922,173200,380858605,2825,2825,2825,2825,0
|
|
20230922,173100,380858605,2825,2825,2825,2825,6150
|
|
20230922,173000,380858605,2825,2825,2825,2825,0
|
|
20230922,172900,380858605,2825,2825,2825,2825,0
|
|
20230922,172800,380858605,2825,2825,2825,2825,0
|
|
20230922,172700,380858605,2825,2825,2825,2825,0
|
|
20230922,172600,380858605,2825,2825,2825,2825,0
|
|
20230922,172500,380858605,2825,2825,2825,2825,0
|
|
20230922,172400,380858605,2825,2825,2825,2825,0
|
|
20230922,172300,380858605,2825,2825,2825,2825,0
|
|
20230922,172200,380858605,2825,2825,2825,2825,0
|
|
20230922,172100,380858605,2825,2825,2825,2825,0
|
|
20230922,172000,380858605,2825,2825,2825,2825,0
|
|
20230922,171900,380858605,2825,2825,2825,2825,0
|
|
20230922,171800,380858605,2825,2825,2825,2825,0
|
|
20230922,171700,380858605,2825,2825,2825,2825,0
|
|
20230922,171600,380858605,2825,2825,2825,2825,0
|
|
20230922,171500,380858605,2825,2825,2825,2825,0
|
|
20230922,171400,380858605,2825,2825,2825,2825,0
|
|
20230922,171300,380858605,2825,2825,2825,2825,0
|
|
20230922,171200,380858605,2825,2825,2825,2825,0
|
|
20230922,171100,380858605,2825,2825,2825,2825,0
|
|
20230922,171000,380858605,2825,2825,2825,2825,0
|
|
20230922,170900,380858605,2825,2825,2825,2825,0
|
|
20230922,170800,380858605,2825,2825,2825,2825,0
|
|
20230922,170700,380858605,2825,2825,2825,2825,0
|
|
20230922,170600,380858605,2825,2825,2825,2825,0
|
|
20230922,170500,380858605,2825,2825,2825,2825,0
|
|
20230922,170400,380858605,2825,2825,2825,2825,0
|
|
20230922,170300,380858605,2825,2825,2825,2825,0
|
|
20230922,170200,380858605,2825,2825,2825,2825,0
|
|
20230922,170100,380858605,2825,2825,2825,2825,6150
|
|
20230922,170000,380858605,2825,2825,2825,2825,0
|
|
20230922,165900,380858605,2825,2825,2825,2825,0
|
|
20230922,165800,380858605,2825,2825,2825,2825,0
|
|
20230922,165700,380858605,2825,2825,2825,2825,0
|
|
20230922,165600,380858605,2825,2825,2825,2825,0
|
|
20230922,165500,380858605,2825,2825,2825,2825,0
|
|
20230922,165400,380858605,2825,2825,2825,2825,0
|
|
20230922,165300,380858605,2825,2825,2825,2825,0
|
|
20230922,165200,380858605,2825,2825,2825,2825,0
|
|
20230922,165100,380858605,2825,2825,2825,2825,0
|
|
20230922,165000,380858605,2825,2825,2825,2825,0
|
|
20230922,164900,380858605,2825,2825,2825,2825,0
|
|
20230922,164800,380858605,2825,2825,2825,2825,0
|
|
20230922,164700,380858605,2825,2825,2825,2825,0
|
|
20230922,164600,380858605,2825,2825,2825,2825,0
|
|
20230922,164500,380858605,2825,2825,2825,2825,0
|
|
20230922,164400,380858605,2825,2825,2825,2825,0
|
|
20230922,164300,380858605,2825,2825,2825,2825,0
|
|
20230922,164200,380858605,2825,2825,2825,2825,0
|
|
20230922,164100,380858605,2825,2825,2825,2825,0
|
|
20230922,164000,380858605,2825,2825,2825,2825,0
|
|
20230922,163900,380858605,2825,2825,2825,2825,0
|
|
20230922,163800,380858605,2825,2825,2825,2825,0
|
|
20230922,163700,380858605,2825,2825,2825,2825,0
|
|
20230922,163600,380858605,2825,2825,2825,2825,0
|
|
20230922,163500,380858605,2825,2825,2825,2825,0
|
|
20230922,163400,380858605,2825,2825,2825,2825,0
|
|
20230922,163300,380858605,2825,2825,2825,2825,0
|
|
20230922,163200,380858605,2825,2825,2825,2825,0
|
|
20230922,163100,380858605,2825,2825,2825,2825,6150
|
|
20230922,163000,380858605,2825,2825,2825,2825,0
|
|
20230922,162900,380858605,2825,2825,2825,2825,0
|
|
20230922,162800,380858605,2825,2825,2825,2825,0
|
|
20230922,162700,380858605,2825,2825,2825,2825,0
|
|
20230922,162600,380858605,2825,2825,2825,2825,0
|
|
20230922,162500,380858605,2825,2825,2825,2825,0
|
|
20230922,162400,380858605,2825,2825,2825,2825,0
|
|
20230922,162300,380858605,2825,2825,2825,2825,0
|
|
20230922,162200,380858605,2825,2825,2825,2825,0
|
|
20230922,162100,380858605,2825,2825,2825,2825,0
|
|
20230922,162000,380858605,2825,2825,2825,2825,0
|
|
20230922,161900,380858605,2825,2825,2825,2825,0
|
|
20230922,161800,380858605,2825,2825,2825,2825,0
|
|
20230922,161700,380858605,2825,2825,2825,2825,0
|
|
20230922,161600,380858605,2825,2825,2825,2825,0
|
|
20230922,161500,380858605,2825,2825,2825,2825,0
|
|
20230922,161400,380858605,2825,2825,2825,2825,0
|
|
20230922,161300,380858605,2825,2825,2825,2825,0
|
|
20230922,161200,380858605,2825,2825,2825,2825,0
|
|
20230922,161100,380858605,2825,2825,2825,2825,0
|
|
20230922,161000,380858605,2825,2825,2825,2825,0
|
|
20230922,160900,380858605,2825,2825,2825,2825,0
|
|
20230922,160800,380858605,2825,2825,2825,2825,0
|
|
20230922,160700,380858605,2825,2825,2825,2825,0
|
|
20230922,160600,380858605,2825,2825,2825,2825,0
|
|
20230922,160500,380858605,2825,2825,2825,2825,0
|
|
20230922,160400,380858605,2825,2825,2825,2825,0
|
|
20230922,160300,380858605,2825,2825,2825,2825,0
|
|
20230922,160200,380858605,2825,2825,2825,2825,0
|
|
20230922,160100,380858605,2825,2825,2825,2825,6150
|
|
20230922,160000,380858605,2825,2825,2825,2825,0
|
|
20230922,155900,380858605,2825,2825,2825,2825,0
|
|
20230922,155800,380858605,2825,2825,2825,2825,0
|
|
20230922,155700,380858605,2825,2825,2825,2825,0
|
|
20230922,155600,380858605,2825,2825,2825,2825,0
|
|
20230922,155500,380858605,2825,2825,2825,2825,0
|
|
20230922,155400,380858605,2825,2825,2825,2825,0
|
|
20230922,155300,380858605,2825,2825,2825,2825,0
|
|
20230922,155200,380858605,2825,2825,2825,2825,0
|
|
20230922,155100,380858605,2825,2825,2825,2825,0
|
|
20230922,155000,380858605,2825,2825,2825,2825,0
|
|
20230922,154900,380858605,2825,2825,2825,2825,0
|
|
20230922,154800,380858605,2825,2825,2825,2825,0
|
|
20230922,154700,380858605,2825,2825,2825,2825,0
|
|
20230922,154600,380858605,2825,2825,2825,2825,0
|
|
20230922,154500,380858605,2825,2825,2825,2825,0
|
|
20230922,154400,380858605,2825,2825,2825,2825,0
|
|
20230922,154300,380858605,2825,2825,2825,2825,0
|
|
20230922,154200,380858605,2825,2825,2825,2825,0
|
|
20230922,154100,380858605,2825,2825,2825,2825,0
|
|
20230922,154000,380858605,2825,2825,2825,2825,0
|
|
20230922,153900,380858605,2825,2825,2825,2825,0
|
|
20230922,153800,380858605,2825,2825,2825,2825,0
|
|
20230922,153700,380858605,2825,2825,2825,2825,0
|
|
20230922,153600,380858605,2825,2825,2825,2825,0
|
|
20230922,153500,380858605,2825,2825,2825,2825,0
|
|
20230922,153400,380858605,2825,2825,2825,2825,0
|
|
20230922,153300,380858605,2825,2825,2825,2825,0
|
|
20230922,153200,380858605,2825,2825,2825,2825,0
|
|
20230922,153100,380858605,2825,2825,2825,2825,6150
|
|
20230922,153000,380858605,2825,2825,2825,2825,6150
|
|
20230922,152900,363484855,2835,2835,2835,2835,0
|
|
20230922,152800,363484855,2835,2835,2835,2835,0
|
|
20230922,152700,363484855,2835,2835,2835,2835,0
|
|
20230922,152600,363484855,2835,2835,2835,2835,0
|
|
20230922,152500,363484855,2835,2835,2835,2835,0
|
|
20230922,152400,363484855,2835,2835,2835,2835,0
|
|
20230922,152300,363484855,2835,2835,2835,2835,0
|
|
20230922,152200,363484855,2835,2835,2835,2835,0
|
|
20230922,152100,363484855,2835,2835,2835,2835,0
|
|
20230922,152000,363484855,2835,2835,2835,2835,0
|
|
20230922,151900,363484855,2835,2825,2835,2825,1407
|
|
20230922,151800,359503195,2830,2830,2830,2825,2235
|
|
20230922,151700,353179100,2835,2835,2835,2835,0
|
|
20230922,151600,353179100,2835,2830,2835,2830,11
|
|
20230922,151500,353147960,2835,2830,2835,2830,71
|
|
20230922,151400,352946785,2835,2835,2835,2835,10
|
|
20230922,151300,352918435,2835,2835,2835,2835,3
|
|
20230922,151200,352909930,2835,2830,2835,2830,1053
|
|
20230922,151100,349929920,2830,2830,2830,2830,187
|
|
20230922,151000,349400710,2830,2830,2830,2820,381
|
|
20230922,150900,348325110,2825,2825,2825,2825,1367
|
|
20230922,150800,344463335,2825,2825,2825,2825,28
|
|
20230922,150700,344384235,2815,2815,2815,2815,0
|
|
20230922,150600,344384235,2815,2815,2815,2815,0
|
|
20230922,150500,344384235,2815,2815,2815,2815,0
|
|
20230922,150400,344384235,2815,2820,2820,2815,1000
|
|
20230922,150300,341565615,2825,2825,2825,2825,5
|
|
20230922,150200,341551490,2830,2825,2830,2820,3200
|
|
20230922,150100,332507480,2830,2820,2830,2820,381
|
|
20230922,150000,331432650,2825,2825,2825,2825,10
|
|
20230922,145900,331404400,2825,2825,2825,2820,1168
|
|
20230922,145800,328107165,2825,2825,2825,2825,157
|
|
20230922,145700,327663640,2825,2825,2825,2825,0
|
|
20230922,145600,327663640,2825,2830,2830,2825,767
|
|
20230922,145500,325496835,2830,2825,2830,2825,342
|
|
20230922,145400,324530675,2825,2830,2830,2825,788
|
|
20230922,145300,322304565,2830,2830,2830,2830,51
|
|
20230922,145200,322160235,2830,2830,2830,2830,24
|
|
20230922,145100,322092315,2830,2830,2830,2830,200
|
|
20230922,145000,321526315,2830,2830,2830,2830,0
|
|
20230922,144900,321526315,2830,2830,2830,2830,1
|
|
20230922,144800,321523485,2830,2830,2830,2830,45
|
|
20230922,144700,321396135,2825,2825,2825,2825,1
|
|
20230922,144600,321393310,2825,2825,2825,2825,593
|
|
20230922,144500,319718085,2825,2825,2825,2820,522
|
|
20230922,144400,318243465,2825,2825,2825,2825,10
|
|
20230922,144300,318215215,2825,2825,2825,2825,10
|
|
20230922,144200,318186965,2830,2825,2830,2825,720
|
|
20230922,144100,316152815,2830,2830,2835,2825,18
|
|
20230922,144000,316101930,2830,2825,2830,2825,1000
|
|
20230922,143900,313274430,2825,2825,2825,2825,1400
|
|
20230922,143800,309319430,2825,2825,2825,2825,10
|
|
20230922,143700,309291180,2825,2825,2825,2825,202
|
|
20230922,143600,308720530,2840,2840,2840,2840,0
|
|
20230922,143500,308720530,2840,2840,2840,2840,0
|
|
20230922,143400,308720530,2840,2840,2840,2840,0
|
|
20230922,143300,308720530,2840,2840,2840,2840,0
|
|
20230922,143200,308720530,2840,2825,2840,2825,1513
|
|
20230922,143100,304446290,2840,2840,2840,2840,0
|
|
20230922,143000,304446290,2840,2840,2840,2840,1
|
|
20230922,142900,304443450,2840,2840,2840,2840,0
|
|
20230922,142800,304443450,2840,2840,2840,2840,0
|
|
20230922,142700,304443450,2840,2840,2840,2840,50
|
|
20230922,142600,304301450,2830,2830,2830,2830,19
|
|
20230922,142500,304247680,2840,2840,2840,2840,0
|
|
20230922,142400,304247680,2840,2840,2840,2840,0
|
|
20230922,142300,304247680,2840,2840,2840,2840,0
|
|
20230922,142200,304247680,2840,2840,2840,2840,0
|
|
20230922,142100,304247680,2840,2840,2840,2840,1
|
|
20230922,142000,304244840,2830,2835,2835,2830,1043
|
|
20230922,141900,301291740,2835,2835,2835,2835,0
|
|
20230922,141800,301291740,2835,2835,2835,2835,0
|
|
20230922,141700,301291740,2835,2835,2835,2835,292
|
|
20230922,141600,300463920,2850,2850,2850,2850,0
|
|
20230922,141500,300463920,2850,2850,2850,2830,3
|
|
20230922,141400,300455390,2850,2850,2850,2850,100
|
|
20230922,141300,300170390,2855,2855,2855,2855,0
|
|
20230922,141200,300170390,2855,2855,2855,2855,0
|
|
20230922,141100,300170390,2855,2855,2855,2855,0
|
|
20230922,141000,300170390,2855,2835,2855,2835,51
|
|
20230922,140900,300025005,2825,2825,2825,2820,5205
|
|
20230922,140800,285339865,2825,2825,2825,2825,248
|
|
20230922,140700,284639265,2830,2830,2830,2830,0
|
|
20230922,140600,284639265,2830,2830,2830,2830,11
|
|
20230922,140500,284608135,2840,2840,2840,2840,0
|
|
20230922,140400,284608135,2840,2840,2840,2840,2
|
|
20230922,140300,284602455,2840,2840,2840,2840,1
|
|
20230922,140200,284599615,2835,2835,2835,2835,1
|
|
20230922,140100,284596780,2840,2840,2840,2840,0
|
|
20230922,140000,284596780,2840,2840,2840,2840,0
|
|
20230922,135900,284596780,2840,2830,2840,2830,103
|
|
20230922,135800,284304280,2840,2840,2840,2840,0
|
|
20230922,135700,284304280,2840,2840,2840,2840,0
|
|
20230922,135600,284304280,2840,2840,2840,2840,1
|
|
20230922,135500,284301440,2840,2840,2840,2840,0
|
|
20230922,135400,284301440,2840,2840,2840,2840,0
|
|
20230922,135300,284301440,2840,2840,2840,2840,0
|
|
20230922,135200,284301440,2840,2840,2840,2840,0
|
|
20230922,135100,284301440,2840,2840,2840,2840,30
|
|
20230922,135000,284216240,2845,2830,2845,2830,871
|
|
20230922,134900,281747060,2830,2830,2830,2830,690
|
|
20230922,134800,279794360,2825,2830,2830,2825,259
|
|
20230922,134700,279061580,2830,2830,2830,2830,10
|
|
20230922,134600,279033280,2830,2830,2830,2830,0
|
|
20230922,134500,279033280,2830,2830,2830,2830,1
|
|
20230922,134400,279030450,2820,2820,2820,2820,0
|
|
20230922,134300,279030450,2820,2820,2820,2820,66
|
|
20230922,134200,278844330,2820,2835,2845,2820,6353
|
|
20230922,134100,260898830,2845,2845,2845,2845,22
|
|
20230922,134000,260836240,2845,2845,2845,2845,0
|
|
20230922,133900,260836240,2845,2845,2845,2845,0
|
|
20230922,133800,260836240,2845,2845,2845,2845,0
|
|
20230922,133700,260836240,2845,2845,2845,2845,1
|
|
20230922,133600,260833395,2845,2845,2845,2845,0
|
|
20230922,133500,260833395,2845,2845,2845,2845,0
|
|
20230922,133400,260833395,2845,2845,2845,2845,0
|
|
20230922,133300,260833395,2845,2845,2845,2845,11
|
|
20230922,133200,260802100,2845,2845,2845,2845,0
|
|
20230922,133100,260802100,2845,2845,2845,2845,1
|
|
20230922,133000,260799255,2825,2845,2845,2825,41
|
|
20230922,132900,260683230,2845,2845,2845,2845,0
|
|
20230922,132800,260683230,2845,2845,2845,2845,0
|
|
20230922,132700,260683230,2845,2845,2845,2845,0
|
|
20230922,132600,260683230,2845,2845,2845,2845,1
|
|
20230922,132500,260680385,2845,2845,2845,2845,0
|
|
20230922,132400,260680385,2845,2845,2845,2825,232
|
|
20230922,132300,260020965,2825,2830,2830,2825,4240
|
|
20230922,132200,248023435,2835,2840,2840,2835,1216
|
|
20230922,132100,244575010,2845,2845,2845,2845,0
|
|
20230922,132000,244575010,2845,2845,2845,2845,0
|
|
20230922,131900,244575010,2845,2850,2850,2845,89
|
|
20230922,131800,244321800,2845,2845,2845,2845,14
|
|
20230922,131700,244281970,2855,2855,2855,2855,1
|
|
20230922,131600,244279115,2855,2855,2855,2855,0
|
|
20230922,131500,244279115,2855,2855,2855,2855,5
|
|
20230922,131400,244264840,2855,2850,2855,2850,121
|
|
20230922,131300,243919875,2855,2855,2855,2855,0
|
|
20230922,131200,243919875,2855,2855,2855,2855,6
|
|
20230922,131100,243902745,2855,2855,2855,2855,0
|
|
20230922,131000,243902745,2855,2855,2855,2855,0
|
|
20230922,130900,243902745,2855,2855,2855,2855,0
|
|
20230922,130800,243902745,2855,2840,2855,2835,553
|
|
20230922,130700,242334315,2855,2855,2855,2855,0
|
|
20230922,130600,242334315,2855,2850,2855,2850,500
|
|
20230922,130500,240909290,2850,2850,2850,2850,350
|
|
20230922,130400,239911790,2850,2850,2850,2850,0
|
|
20230922,130300,239911790,2850,2835,2850,2835,314
|
|
20230922,130200,239018500,2845,2845,2845,2845,0
|
|
20230922,130100,239018500,2845,2845,2845,2845,0
|
|
20230922,130000,239018500,2845,2845,2845,2845,48
|
|
20230922,125900,238881940,2835,2845,2845,2835,135
|
|
20230922,125800,238498215,2830,2830,2830,2830,0
|
|
20230922,125700,238498215,2830,2830,2830,2830,0
|
|
20230922,125600,238498215,2830,2830,2830,2830,0
|
|
20230922,125500,238498215,2830,2850,2850,2830,575
|
|
20230922,125400,236870940,2830,2830,2830,2830,1
|
|
20230922,125300,236868110,2850,2850,2850,2850,0
|
|
20230922,125200,236868110,2850,2840,2850,2825,2063
|
|
20230922,125100,231029300,2840,2840,2840,2840,2
|
|
20230922,125000,231023620,2840,2840,2840,2840,0
|
|
20230922,124900,231023620,2840,2840,2840,2840,1
|
|
20230922,124800,231020780,2835,2840,2840,2835,1229
|
|
20230922,124700,227531345,2840,2840,2840,2840,0
|
|
20230922,124600,227531345,2840,2840,2840,2840,0
|
|
20230922,124500,227531345,2840,2845,2845,2840,736
|
|
20230922,124400,225438075,2850,2850,2850,2850,0
|
|
20230922,124300,225438075,2850,2850,2850,2850,0
|
|
20230922,124200,225438075,2850,2850,2850,2850,0
|
|
20230922,124100,225438075,2850,2850,2850,2850,0
|
|
20230922,124000,225438075,2850,2850,2850,2850,89
|
|
20230922,123900,225184425,2850,2850,2850,2850,11
|
|
20230922,123800,225153075,2850,2850,2850,2850,5
|
|
20230922,123700,225138825,2850,2850,2855,2845,214
|
|
20230922,123600,224528225,2855,2855,2855,2855,0
|
|
20230922,123500,224528225,2855,2855,2855,2855,0
|
|
20230922,123400,224528225,2855,2855,2855,2840,152
|
|
20230922,123300,224096515,2840,2850,2850,2840,939
|
|
20230922,123200,221421925,2850,2845,2850,2845,1460
|
|
20230922,123100,217267140,2845,2845,2845,2845,0
|
|
20230922,123000,217267140,2845,2845,2845,2845,0
|
|
20230922,122900,217267140,2845,2845,2845,2845,0
|
|
20230922,122800,217267140,2845,2855,2855,2845,813
|
|
20230922,122700,214950445,2850,2850,2850,2850,0
|
|
20230922,122600,214950445,2850,2850,2850,2850,0
|
|
20230922,122500,214950445,2850,2850,2850,2850,0
|
|
20230922,122400,214950445,2850,2850,2850,2850,0
|
|
20230922,122300,214950445,2850,2850,2850,2850,33
|
|
20230922,122200,214856395,2855,2855,2855,2855,50
|
|
20230922,122100,214713645,2855,2855,2855,2855,1
|
|
20230922,122000,214710790,2855,2855,2855,2855,0
|
|
20230922,121900,214710790,2855,2855,2855,2850,254
|
|
20230922,121800,213985780,2855,2855,2855,2855,0
|
|
20230922,121700,213985780,2855,2855,2855,2855,0
|
|
20230922,121600,213985780,2855,2855,2855,2855,0
|
|
20230922,121500,213985780,2855,2855,2855,2855,57
|
|
20230922,121400,213823045,2860,2860,2860,2860,0
|
|
20230922,121300,213823045,2860,2860,2860,2860,0
|
|
20230922,121200,213823045,2860,2860,2860,2860,0
|
|
20230922,121100,213823045,2860,2860,2860,2860,0
|
|
20230922,121000,213823045,2860,2860,2860,2860,40
|
|
20230922,120900,213708645,2865,2865,2865,2865,30
|
|
20230922,120800,213622695,2850,2865,2865,2850,62
|
|
20230922,120700,213445545,2850,2850,2850,2850,0
|
|
20230922,120600,213445545,2850,2865,2865,2850,2486
|
|
20230922,120500,206342680,2865,2865,2865,2865,100
|
|
20230922,120400,206056180,2860,2860,2860,2860,3
|
|
20230922,120300,206047600,2865,2865,2865,2865,0
|
|
20230922,120200,206047600,2865,2865,2865,2865,0
|
|
20230922,120100,206047600,2865,2865,2865,2865,81
|
|
20230922,120000,205815535,2865,2865,2865,2865,19
|
|
20230922,115900,205761100,2865,2865,2865,2865,4
|
|
20230922,115800,205749640,2865,2865,2865,2865,1
|
|
20230922,115700,205746775,2860,2860,2860,2860,22
|
|
20230922,115600,205683855,2865,2865,2865,2865,38
|
|
20230922,115500,205574985,2865,2865,2865,2865,0
|
|
20230922,115400,205574985,2865,2865,2865,2865,100
|
|
20230922,115300,205288485,2865,2865,2865,2865,0
|
|
20230922,115200,205288485,2865,2865,2865,2865,1
|
|
20230922,115100,205285620,2870,2870,2870,2870,0
|
|
20230922,115000,205285620,2870,2865,2870,2865,250
|
|
20230922,114900,204569305,2865,2865,2865,2865,0
|
|
20230922,114800,204569305,2865,2865,2865,2865,0
|
|
20230922,114700,204569305,2865,2865,2865,2865,0
|
|
20230922,114600,204569305,2865,2865,2865,2865,0
|
|
20230922,114500,204569305,2865,2865,2865,2865,86
|
|
20230922,114400,204322915,2860,2865,2865,2860,384
|
|
20230922,114300,203223105,2860,2860,2860,2860,161
|
|
20230922,114200,202762645,2865,2865,2865,2865,0
|
|
20230922,114100,202762645,2865,2865,2865,2865,1
|
|
20230922,114000,202759780,2865,2865,2865,2865,0
|
|
20230922,113900,202759780,2865,2865,2865,2865,0
|
|
20230922,113800,202759780,2865,2860,2865,2860,57
|
|
20230922,113700,202596510,2860,2860,2860,2855,597
|
|
20230922,113600,200889440,2865,2865,2865,2865,324
|
|
20230922,113500,199961180,2870,2870,2870,2870,0
|
|
20230922,113400,199961180,2870,2870,2870,2870,0
|
|
20230922,113300,199961180,2870,2870,2870,2870,30
|
|
20230922,113200,199875080,2865,2865,2865,2865,0
|
|
20230922,113100,199875080,2865,2865,2865,2865,0
|
|
20230922,113000,199875080,2865,2865,2865,2865,58
|
|
20230922,112900,199708910,2870,2870,2870,2865,376
|
|
20230922,112800,198629935,2870,2875,2875,2870,8
|
|
20230922,112700,198606965,2880,2880,2885,2880,34
|
|
20230922,112600,198508895,2885,2885,2885,2885,0
|
|
20230922,112500,198508895,2885,2885,2885,2885,0
|
|
20230922,112400,198508895,2885,2885,2885,2885,0
|
|
20230922,112300,198508895,2885,2885,2885,2885,0
|
|
20230922,112200,198508895,2885,2885,2885,2885,0
|
|
20230922,112100,198508895,2885,2885,2885,2885,88
|
|
20230922,112000,198255015,2885,2885,2885,2885,0
|
|
20230922,111900,198255015,2885,2885,2885,2885,1
|
|
20230922,111800,198252130,2885,2875,2885,2875,18
|
|
20230922,111700,198200370,2865,2880,2880,2865,152
|
|
20230922,111600,197764875,2890,2890,2890,2890,0
|
|
20230922,111500,197764875,2890,2890,2890,2890,0
|
|
20230922,111400,197764875,2890,2890,2890,2890,0
|
|
20230922,111300,197764875,2890,2890,2890,2890,0
|
|
20230922,111200,197764875,2890,2890,2890,2890,1
|
|
20230922,111100,197761985,2870,2870,2870,2870,3162
|
|
20230922,111000,188687045,2890,2890,2890,2890,6
|
|
20230922,110900,188669705,2890,2880,2890,2880,1620
|
|
20230922,110800,183995955,2885,2855,2885,2855,6503
|
|
20230922,110700,165341810,2855,2850,2855,2850,1581
|
|
20230922,110600,160835930,2850,2850,2850,2850,2
|
|
20230922,110500,160830230,2850,2850,2850,2850,11
|
|
20230922,110400,160798880,2850,2850,2850,2850,6
|
|
20230922,110300,160781780,2850,2850,2850,2850,7
|
|
20230922,110200,160761830,2855,2855,2855,2855,0
|
|
20230922,110100,160761830,2855,2855,2855,2855,0
|
|
20230922,110000,160761830,2855,2855,2855,2855,0
|
|
20230922,105900,160761830,2855,2855,2855,2855,33
|
|
20230922,105800,160667615,2850,2850,2850,2850,10
|
|
20230922,105700,160639115,2855,2855,2855,2855,0
|
|
20230922,105600,160639115,2855,2855,2855,2855,0
|
|
20230922,105500,160639115,2855,2855,2855,2855,0
|
|
20230922,105400,160639115,2855,2855,2855,2855,0
|
|
20230922,105300,160639115,2855,2855,2855,2855,799
|
|
20230922,105200,158357970,2855,2855,2855,2855,106
|
|
20230922,105100,158055340,2830,2830,2830,2830,0
|
|
20230922,105000,158055340,2830,2850,2850,2830,868
|
|
20230922,104900,155591810,2855,2855,2855,2855,303
|
|
20230922,104800,154726745,2855,2855,2855,2855,0
|
|
20230922,104700,154726745,2855,2855,2855,2855,0
|
|
20230922,104600,154726745,2855,2855,2855,2855,0
|
|
20230922,104500,154726745,2855,2855,2855,2855,1
|
|
20230922,104400,154723890,2845,2850,2850,2845,60
|
|
20230922,104300,154552935,2855,2855,2855,2855,0
|
|
20230922,104200,154552935,2855,2855,2855,2855,0
|
|
20230922,104100,154552935,2855,2855,2855,2855,1
|
|
20230922,104000,154550080,2855,2855,2855,2855,41
|
|
20230922,103900,154433025,2855,2850,2855,2850,62
|
|
20230922,103800,154256025,2855,2855,2860,2850,546
|
|
20230922,103700,152695680,2850,2850,2850,2850,175
|
|
20230922,103600,152196930,2845,2845,2845,2845,1438
|
|
20230922,103500,148105820,2840,2840,2840,2840,963
|
|
20230922,103400,145370900,2820,2830,2830,2820,1121
|
|
20230922,103300,142204335,2835,2835,2835,2835,0
|
|
20230922,103200,142204335,2835,2835,2835,2835,0
|
|
20230922,103100,142204335,2835,2835,2835,2835,17
|
|
20230922,103000,142156140,2820,2820,2820,2820,0
|
|
20230922,102900,142156140,2820,2820,2820,2820,0
|
|
20230922,102800,142156140,2820,2820,2820,2820,0
|
|
20230922,102700,142156140,2820,2820,2820,2820,500
|
|
20230922,102600,140746140,2815,2820,2820,2815,192
|
|
20230922,102500,140205100,2820,2830,2830,2820,2170
|
|
20230922,102400,134078715,2840,2840,2840,2840,0
|
|
20230922,102300,134078715,2840,2840,2840,2840,0
|
|
20230922,102200,134078715,2840,2845,2845,2840,50
|
|
20230922,102100,133936470,2830,2845,2845,2825,928
|
|
20230922,102000,131310395,2845,2845,2845,2835,862
|
|
20230922,101900,128866605,2840,2835,2840,2835,17
|
|
20230922,101800,128818390,2840,2840,2845,2840,365
|
|
20230922,101700,127781420,2835,2835,2835,2835,0
|
|
20230922,101600,127781420,2835,2835,2835,2835,1
|
|
20230922,101500,127778585,2835,2835,2835,2835,127
|
|
20230922,101400,127418540,2835,2835,2835,2835,1
|
|
20230922,101300,127415705,2835,2830,2835,2830,14
|
|
20230922,101200,127376065,2835,2835,2835,2835,0
|
|
20230922,101100,127376065,2835,2835,2835,2835,3
|
|
20230922,101000,127367560,2830,2830,2830,2830,955
|
|
20230922,100900,124664910,2830,2830,2830,2830,2000
|
|
20230922,100800,119004910,2830,2830,2830,2830,548
|
|
20230922,100700,117454070,2830,2830,2830,2830,1
|
|
20230922,100600,117451240,2830,2825,2830,2825,10
|
|
20230922,100500,117422950,2830,2815,2830,2805,1570
|
|
20230922,100400,113008645,2830,2830,2830,2830,0
|
|
20230922,100300,113008645,2830,2825,2830,2815,2959
|
|
20230922,100200,104660680,2825,2825,2825,2825,152
|
|
20230922,100100,104231280,2825,2845,2845,2825,4988
|
|
20230922,100000,90070580,2860,2860,2860,2860,1
|
|
20230922,095900,90067720,2850,2855,2855,2850,18
|
|
20230922,095800,90016415,2860,2845,2860,2845,2
|
|
20230922,095700,90010710,2860,2860,2860,2860,1
|
|
20230922,095600,90007850,2845,2845,2845,2845,0
|
|
20230922,095500,90007850,2845,2850,2850,2845,139
|
|
20230922,095400,89611885,2850,2850,2850,2850,0
|
|
20230922,095300,89611885,2850,2850,2850,2850,0
|
|
20230922,095200,89611885,2850,2850,2850,2850,0
|
|
20230922,095100,89611885,2850,2850,2850,2850,0
|
|
20230922,095000,89611885,2850,2850,2850,2850,100
|
|
20230922,094900,89326885,2845,2850,2855,2845,6874
|
|
20230922,094800,69737695,2855,2855,2860,2855,3591
|
|
20230922,094700,59485385,2855,2855,2855,2855,0
|
|
20230922,094600,59485385,2855,2860,2860,2855,1678
|
|
20230922,094500,54694135,2865,2865,2865,2865,0
|
|
20230922,094400,54694135,2865,2865,2865,2865,196
|
|
20230922,094300,54132595,2865,2860,2865,2860,237
|
|
20230922,094200,53454760,2860,2860,2860,2860,21
|
|
20230922,094100,53394700,2865,2865,2865,2865,200
|
|
20230922,094000,52821700,2860,2860,2860,2860,0
|
|
20230922,093900,52821700,2860,2860,2860,2860,411
|
|
20230922,093800,51646240,2855,2855,2855,2855,14
|
|
20230922,093700,51606270,2855,2855,2855,2855,2
|
|
20230922,093600,51600560,2855,2855,2855,2855,71
|
|
20230922,093500,51397855,2855,2855,2855,2855,0
|
|
20230922,093400,51397855,2855,2855,2855,2855,20
|
|
20230922,093300,51340755,2855,2855,2855,2855,26
|
|
20230922,093200,51266525,2860,2855,2860,2855,129
|
|
20230922,093100,50898220,2855,2855,2855,2855,0
|
|
20230922,093000,50898220,2855,2855,2855,2855,1
|
|
20230922,092900,50895365,2865,2855,2865,2855,262
|
|
20230922,092800,50146745,2865,2860,2865,2860,353
|
|
20230922,092700,49137085,2860,2855,2860,2855,648
|
|
20230922,092600,47286195,2860,2860,2860,2860,0
|
|
20230922,092500,47286195,2860,2860,2860,2860,0
|
|
20230922,092400,47286195,2860,2860,2860,2860,161
|
|
20230922,092300,46825735,2860,2860,2860,2860,0
|
|
20230922,092200,46825735,2860,2870,2870,2860,210
|
|
20230922,092100,46225035,2870,2870,2870,2870,0
|
|
20230922,092000,46225035,2870,2870,2870,2870,8
|
|
20230922,091900,46202075,2860,2860,2860,2860,1
|
|
20230922,091800,46199215,2865,2865,2865,2865,0
|
|
20230922,091700,46199215,2865,2855,2865,2855,80
|
|
20230922,091600,45970475,2865,2865,2865,2865,0
|
|
20230922,091500,45970475,2865,2865,2865,2865,900
|
|
20230922,091400,43391975,2850,2850,2850,2850,50
|
|
20230922,091300,43249475,2850,2850,2850,2850,0
|
|
20230922,091200,43249475,2850,2850,2865,2850,111
|
|
20230922,091100,42932900,2850,2850,2850,2850,0
|
|
20230922,091000,42932900,2850,2845,2850,2840,437
|
|
20230922,090900,41689685,2840,2850,2850,2840,2341
|
|
20230922,090800,35025915,2865,2855,2865,2850,732
|
|
20230922,090700,32936560,2860,2860,2860,2860,2
|
|
20230922,090600,32930840,2845,2850,2850,2845,3507
|
|
20230922,090500,22953405,2845,2855,2855,2845,1068
|
|
20230922,090400,19910380,2850,2860,2860,2850,1564
|
|
20230922,090300,15446580,2860,2890,2890,2860,965
|
|
20230922,090200,12679115,2870,2895,2895,2870,84
|
|
20230922,090100,12437785,2860,2890,2915,2860,2649
|
|
20230922,090000,4791220,2895,2895,2895,2890,1655
|