583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184000,331092405,2245,2245,2245,2245,4280
|
|
20230907,183900,331092405,2245,2245,2245,2245,0
|
|
20230907,183800,331092405,2245,2245,2245,2245,0
|
|
20230907,183700,331092405,2245,2245,2245,2245,0
|
|
20230907,183600,331092405,2245,2245,2245,2245,0
|
|
20230907,183500,331092405,2245,2245,2245,2245,0
|
|
20230907,183400,331092405,2245,2245,2245,2245,0
|
|
20230907,183300,331092405,2245,2245,2245,2245,0
|
|
20230907,183200,331092405,2245,2245,2245,2245,0
|
|
20230907,183100,331092405,2245,2245,2245,2245,0
|
|
20230907,183000,331092405,2245,2245,2245,2245,0
|
|
20230907,182900,331092405,2245,2245,2245,2245,0
|
|
20230907,182800,331092405,2245,2245,2245,2245,0
|
|
20230907,182700,331092405,2245,2245,2245,2245,0
|
|
20230907,182600,331092405,2245,2245,2245,2245,0
|
|
20230907,182500,331092405,2245,2245,2245,2245,0
|
|
20230907,182400,331092405,2245,2245,2245,2245,0
|
|
20230907,182300,331092405,2245,2245,2245,2245,0
|
|
20230907,182200,331092405,2245,2245,2245,2245,0
|
|
20230907,182100,331092405,2245,2245,2245,2245,0
|
|
20230907,182000,331092405,2245,2245,2245,2245,0
|
|
20230907,181900,331092405,2245,2245,2245,2245,0
|
|
20230907,181800,331092405,2245,2245,2245,2245,0
|
|
20230907,181700,331092405,2245,2245,2245,2245,0
|
|
20230907,181600,331092405,2245,2245,2245,2245,0
|
|
20230907,181500,331092405,2245,2245,2245,2245,0
|
|
20230907,181400,331092405,2245,2245,2245,2245,0
|
|
20230907,181300,331092405,2245,2245,2245,2245,0
|
|
20230907,181200,331092405,2245,2245,2245,2245,0
|
|
20230907,181100,331092405,2245,2245,2245,2245,0
|
|
20230907,181000,331092405,2245,2245,2245,2245,4280
|
|
20230907,180900,331092405,2245,2245,2245,2245,0
|
|
20230907,180800,331092405,2245,2245,2245,2245,0
|
|
20230907,180700,331092405,2245,2245,2245,2245,0
|
|
20230907,180600,331092405,2245,2245,2245,2245,0
|
|
20230907,180500,331092405,2245,2245,2245,2245,0
|
|
20230907,180400,331092405,2245,2245,2245,2245,0
|
|
20230907,180300,331092405,2245,2245,2245,2245,0
|
|
20230907,180200,331092405,2245,2245,2245,2245,0
|
|
20230907,180100,331092405,2245,2245,2245,2245,0
|
|
20230907,180000,331092405,2245,2245,2245,2245,0
|
|
20230907,175900,331092405,2245,2245,2245,2245,0
|
|
20230907,175800,331092405,2245,2245,2245,2245,0
|
|
20230907,175700,331092405,2245,2245,2245,2245,0
|
|
20230907,175600,331092405,2245,2245,2245,2245,0
|
|
20230907,175500,331092405,2245,2245,2245,2245,0
|
|
20230907,175400,331092405,2245,2245,2245,2245,0
|
|
20230907,175300,331092405,2245,2245,2245,2245,0
|
|
20230907,175200,331092405,2245,2245,2245,2245,0
|
|
20230907,175100,331092405,2245,2245,2245,2245,0
|
|
20230907,175000,331092405,2245,2245,2245,2245,0
|
|
20230907,174900,331092405,2245,2245,2245,2245,0
|
|
20230907,174800,331092405,2245,2245,2245,2245,0
|
|
20230907,174700,331092405,2245,2245,2245,2245,0
|
|
20230907,174600,331092405,2245,2245,2245,2245,0
|
|
20230907,174500,331092405,2245,2245,2245,2245,0
|
|
20230907,174400,331092405,2245,2245,2245,2245,0
|
|
20230907,174300,331092405,2245,2245,2245,2245,0
|
|
20230907,174200,331092405,2245,2245,2245,2245,0
|
|
20230907,174100,331092405,2245,2245,2245,2245,0
|
|
20230907,174000,331092405,2245,2245,2245,2245,4280
|
|
20230907,173900,331092405,2245,2245,2245,2245,0
|
|
20230907,173800,331092405,2245,2245,2245,2245,0
|
|
20230907,173700,331092405,2245,2245,2245,2245,0
|
|
20230907,173600,331092405,2245,2245,2245,2245,0
|
|
20230907,173500,331092405,2245,2245,2245,2245,0
|
|
20230907,173400,331092405,2245,2245,2245,2245,0
|
|
20230907,173300,331092405,2245,2245,2245,2245,0
|
|
20230907,173200,331092405,2245,2245,2245,2245,0
|
|
20230907,173100,331092405,2245,2245,2245,2245,0
|
|
20230907,173000,331092405,2245,2245,2245,2245,0
|
|
20230907,172900,331092405,2245,2245,2245,2245,0
|
|
20230907,172800,331092405,2245,2245,2245,2245,0
|
|
20230907,172700,331092405,2245,2245,2245,2245,0
|
|
20230907,172600,331092405,2245,2245,2245,2245,0
|
|
20230907,172500,331092405,2245,2245,2245,2245,0
|
|
20230907,172400,331092405,2245,2245,2245,2245,0
|
|
20230907,172300,331092405,2245,2245,2245,2245,0
|
|
20230907,172200,331092405,2245,2245,2245,2245,0
|
|
20230907,172100,331092405,2245,2245,2245,2245,0
|
|
20230907,172000,331092405,2245,2245,2245,2245,0
|
|
20230907,171900,331092405,2245,2245,2245,2245,0
|
|
20230907,171800,331092405,2245,2245,2245,2245,0
|
|
20230907,171700,331092405,2245,2245,2245,2245,0
|
|
20230907,171600,331092405,2245,2245,2245,2245,0
|
|
20230907,171500,331092405,2245,2245,2245,2245,0
|
|
20230907,171400,331092405,2245,2245,2245,2245,0
|
|
20230907,171300,331092405,2245,2245,2245,2245,0
|
|
20230907,171200,331092405,2245,2245,2245,2245,0
|
|
20230907,171100,331092405,2245,2245,2245,2245,0
|
|
20230907,171000,331092405,2245,2245,2245,2245,4280
|
|
20230907,170900,331092405,2245,2245,2245,2245,0
|
|
20230907,170800,331092405,2245,2245,2245,2245,0
|
|
20230907,170700,331092405,2245,2245,2245,2245,0
|
|
20230907,170600,331092405,2245,2245,2245,2245,0
|
|
20230907,170500,331092405,2245,2245,2245,2245,0
|
|
20230907,170400,331092405,2245,2245,2245,2245,0
|
|
20230907,170300,331092405,2245,2245,2245,2245,0
|
|
20230907,170200,331092405,2245,2245,2245,2245,0
|
|
20230907,170100,331092405,2245,2245,2245,2245,0
|
|
20230907,170000,331092405,2245,2245,2245,2245,0
|
|
20230907,165900,331092405,2245,2245,2245,2245,0
|
|
20230907,165800,331092405,2245,2245,2245,2245,0
|
|
20230907,165700,331092405,2245,2245,2245,2245,0
|
|
20230907,165600,331092405,2245,2245,2245,2245,0
|
|
20230907,165500,331092405,2245,2245,2245,2245,0
|
|
20230907,165400,331092405,2245,2245,2245,2245,0
|
|
20230907,165300,331092405,2245,2245,2245,2245,0
|
|
20230907,165200,331092405,2245,2245,2245,2245,0
|
|
20230907,165100,331092405,2245,2245,2245,2245,0
|
|
20230907,165000,331092405,2245,2245,2245,2245,0
|
|
20230907,164900,331092405,2245,2245,2245,2245,0
|
|
20230907,164800,331092405,2245,2245,2245,2245,0
|
|
20230907,164700,331092405,2245,2245,2245,2245,0
|
|
20230907,164600,331092405,2245,2245,2245,2245,0
|
|
20230907,164500,331092405,2245,2245,2245,2245,0
|
|
20230907,164400,331092405,2245,2245,2245,2245,0
|
|
20230907,164300,331092405,2245,2245,2245,2245,0
|
|
20230907,164200,331092405,2245,2245,2245,2245,0
|
|
20230907,164100,331092405,2245,2245,2245,2245,0
|
|
20230907,164000,331092405,2245,2245,2245,2245,4280
|
|
20230907,163900,331092405,2245,2245,2245,2245,0
|
|
20230907,163800,331092405,2245,2245,2245,2245,0
|
|
20230907,163700,331092405,2245,2245,2245,2245,0
|
|
20230907,163600,331092405,2245,2245,2245,2245,0
|
|
20230907,163500,331092405,2245,2245,2245,2245,0
|
|
20230907,163400,331092405,2245,2245,2245,2245,0
|
|
20230907,163300,331092405,2245,2245,2245,2245,0
|
|
20230907,163200,331092405,2245,2245,2245,2245,0
|
|
20230907,163100,331092405,2245,2245,2245,2245,0
|
|
20230907,163000,331092405,2245,2245,2245,2245,0
|
|
20230907,162900,331092405,2245,2245,2245,2245,0
|
|
20230907,162800,331092405,2245,2245,2245,2245,0
|
|
20230907,162700,331092405,2245,2245,2245,2245,0
|
|
20230907,162600,331092405,2245,2245,2245,2245,0
|
|
20230907,162500,331092405,2245,2245,2245,2245,0
|
|
20230907,162400,331092405,2245,2245,2245,2245,0
|
|
20230907,162300,331092405,2245,2245,2245,2245,0
|
|
20230907,162200,331092405,2245,2245,2245,2245,0
|
|
20230907,162100,331092405,2245,2245,2245,2245,0
|
|
20230907,162000,331092405,2245,2245,2245,2245,0
|
|
20230907,161900,331092405,2245,2245,2245,2245,0
|
|
20230907,161800,331092405,2245,2245,2245,2245,0
|
|
20230907,161700,331092405,2245,2245,2245,2245,0
|
|
20230907,161600,331092405,2245,2245,2245,2245,0
|
|
20230907,161500,331092405,2245,2245,2245,2245,0
|
|
20230907,161400,331092405,2245,2245,2245,2245,0
|
|
20230907,161300,331092405,2245,2245,2245,2245,0
|
|
20230907,161200,331092405,2245,2245,2245,2245,0
|
|
20230907,161100,331092405,2245,2245,2245,2245,0
|
|
20230907,161000,331092405,2245,2245,2245,2245,4280
|
|
20230907,160900,331092405,2245,2245,2245,2245,0
|
|
20230907,160800,331092405,2245,2245,2245,2245,0
|
|
20230907,160700,331092405,2245,2245,2245,2245,0
|
|
20230907,160600,331092405,2245,2245,2245,2245,0
|
|
20230907,160500,331092405,2245,2245,2245,2245,0
|
|
20230907,160400,331092405,2245,2245,2245,2245,0
|
|
20230907,160300,331092405,2245,2245,2245,2245,0
|
|
20230907,160200,331092405,2245,2245,2245,2245,0
|
|
20230907,160100,331092405,2245,2245,2245,2245,0
|
|
20230907,160000,331092405,2245,2245,2245,2245,0
|
|
20230907,155900,331092405,2245,2245,2245,2245,0
|
|
20230907,155800,331092405,2245,2245,2245,2245,0
|
|
20230907,155700,331092405,2245,2245,2245,2245,0
|
|
20230907,155600,331092405,2245,2245,2245,2245,0
|
|
20230907,155500,331092405,2245,2245,2245,2245,0
|
|
20230907,155400,331092405,2245,2245,2245,2245,0
|
|
20230907,155300,331092405,2245,2245,2245,2245,0
|
|
20230907,155200,331092405,2245,2245,2245,2245,0
|
|
20230907,155100,331092405,2245,2245,2245,2245,0
|
|
20230907,155000,331092405,2245,2245,2245,2245,0
|
|
20230907,154900,331092405,2245,2245,2245,2245,0
|
|
20230907,154800,331092405,2245,2245,2245,2245,0
|
|
20230907,154700,331092405,2245,2245,2245,2245,0
|
|
20230907,154600,331092405,2245,2245,2245,2245,0
|
|
20230907,154500,331092405,2245,2245,2245,2245,0
|
|
20230907,154400,331092405,2245,2245,2245,2245,0
|
|
20230907,154300,331092405,2245,2245,2245,2245,0
|
|
20230907,154200,331092405,2245,2245,2245,2245,0
|
|
20230907,154100,331092405,2245,2245,2245,2245,0
|
|
20230907,154000,331092405,2245,2245,2245,2245,4280
|
|
20230907,153900,331092405,2245,2245,2245,2245,0
|
|
20230907,153800,331092405,2245,2245,2245,2245,0
|
|
20230907,153700,331092405,2245,2245,2245,2245,0
|
|
20230907,153600,331092405,2245,2245,2245,2245,0
|
|
20230907,153500,331092405,2245,2245,2245,2245,0
|
|
20230907,153400,331092405,2245,2245,2245,2245,0
|
|
20230907,153300,331092405,2245,2245,2245,2245,0
|
|
20230907,153200,331092405,2245,2245,2245,2245,0
|
|
20230907,153100,331092405,2245,2245,2245,2245,0
|
|
20230907,153000,331092405,2245,2245,2245,2245,4280
|
|
20230907,152900,321483805,2220,2220,2220,2220,0
|
|
20230907,152800,321483805,2220,2220,2220,2220,0
|
|
20230907,152700,321483805,2220,2220,2220,2220,0
|
|
20230907,152600,321483805,2220,2220,2220,2220,0
|
|
20230907,152500,321483805,2220,2220,2220,2220,0
|
|
20230907,152400,321483805,2220,2220,2220,2220,0
|
|
20230907,152300,321483805,2220,2220,2220,2220,0
|
|
20230907,152200,321483805,2220,2220,2220,2220,0
|
|
20230907,152100,321483805,2220,2220,2220,2220,0
|
|
20230907,152000,321483805,2220,2220,2220,2220,0
|
|
20230907,151900,321483805,2220,2225,2240,2220,1884
|
|
20230907,151800,317281815,2225,2230,2230,2225,51
|
|
20230907,151700,317168090,2215,2230,2230,2215,2
|
|
20230907,151600,317163645,2215,2220,2235,2215,3395
|
|
20230907,151500,309632165,2215,2220,2220,2215,5011
|
|
20230907,151400,298531645,2225,2225,2225,2225,10
|
|
20230907,151300,298509395,2220,2230,2230,2220,3151
|
|
20230907,151200,291510940,2230,2230,2230,2230,1346
|
|
20230907,151100,288509360,2230,2230,2230,2225,3411
|
|
20230907,151000,280903550,2230,2230,2230,2230,5
|
|
20230907,150900,280892400,2230,2230,2230,2230,0
|
|
20230907,150800,280892400,2230,2230,2230,2230,17
|
|
20230907,150700,280854490,2230,2230,2230,2230,5
|
|
20230907,150600,280843340,2230,2230,2230,2230,0
|
|
20230907,150500,280843340,2230,2230,2230,2230,0
|
|
20230907,150400,280843340,2230,2230,2230,2230,0
|
|
20230907,150300,280843340,2230,2230,2230,2230,0
|
|
20230907,150200,280843340,2230,2230,2230,2230,0
|
|
20230907,150100,280843340,2230,2230,2230,2230,20
|
|
20230907,150000,280798740,2230,2230,2230,2230,300
|
|
20230907,145900,280129740,2230,2230,2230,2230,0
|
|
20230907,145800,280129740,2230,2230,2230,2230,6
|
|
20230907,145700,280116360,2230,2230,2230,2230,50
|
|
20230907,145600,280004860,2225,2225,2225,2225,0
|
|
20230907,145500,280004860,2225,2225,2225,2225,0
|
|
20230907,145400,280004860,2225,2225,2225,2225,443
|
|
20230907,145300,279019185,2235,2235,2235,2235,0
|
|
20230907,145200,279019185,2235,2230,2235,2225,91
|
|
20230907,145100,278816335,2230,2225,2230,2225,18
|
|
20230907,145000,278776280,2230,2225,2230,2225,4
|
|
20230907,144900,278767375,2230,2230,2230,2230,0
|
|
20230907,144800,278767375,2230,2230,2230,2230,4
|
|
20230907,144700,278758455,2230,2230,2230,2230,10
|
|
20230907,144600,278736155,2230,2230,2230,2230,2
|
|
20230907,144500,278731695,2225,2225,2225,2225,0
|
|
20230907,144400,278731695,2225,2225,2225,2225,0
|
|
20230907,144300,278731695,2225,2225,2225,2220,769
|
|
20230907,144200,277021370,2220,2220,2220,2220,604
|
|
20230907,144100,275680490,2225,2225,2225,2225,2226
|
|
20230907,144000,270727640,2225,2225,2225,2225,777
|
|
20230907,143900,268998815,2230,2230,2230,2230,5
|
|
20230907,143800,268987665,2230,2230,2230,2230,10
|
|
20230907,143700,268965365,2230,2230,2230,2230,20
|
|
20230907,143600,268920765,2230,2230,2230,2230,0
|
|
20230907,143500,268920765,2230,2230,2230,2230,0
|
|
20230907,143400,268920765,2230,2230,2230,2230,0
|
|
20230907,143300,268920765,2230,2230,2230,2230,0
|
|
20230907,143200,268920765,2230,2230,2230,2230,0
|
|
20230907,143100,268920765,2230,2230,2230,2230,3
|
|
20230907,143000,268914075,2230,2230,2230,2230,0
|
|
20230907,142900,268914075,2230,2220,2230,2220,278
|
|
20230907,142800,268296905,2220,2220,2220,2220,431
|
|
20230907,142700,267340085,2220,2220,2220,2220,0
|
|
20230907,142600,267340085,2220,2220,2220,2220,410
|
|
20230907,142500,266429885,2220,2225,2225,2220,2830
|
|
20230907,142400,260135385,2225,2225,2225,2225,10
|
|
20230907,142300,260113135,2225,2225,2225,2225,0
|
|
20230907,142200,260113135,2225,2225,2225,2225,0
|
|
20230907,142100,260113135,2225,2225,2225,2225,0
|
|
20230907,142000,260113135,2225,2225,2225,2225,0
|
|
20230907,141900,260113135,2225,2225,2225,2225,0
|
|
20230907,141800,260113135,2225,2225,2225,2225,0
|
|
20230907,141700,260113135,2225,2225,2225,2225,0
|
|
20230907,141600,260113135,2225,2225,2225,2225,0
|
|
20230907,141500,260113135,2225,2225,2225,2225,300
|
|
20230907,141400,259445635,2230,2230,2230,2230,1624
|
|
20230907,141300,255824115,2230,2230,2230,2230,0
|
|
20230907,141200,255824115,2230,2220,2230,2220,2483
|
|
20230907,141100,250311845,2230,2230,2230,2230,0
|
|
20230907,141000,250311845,2230,2230,2230,2230,0
|
|
20230907,140900,250311845,2230,2230,2230,2230,305
|
|
20230907,140800,249631695,2220,2220,2220,2220,0
|
|
20230907,140700,249631695,2220,2220,2220,2220,518
|
|
20230907,140600,248481735,2220,2220,2220,2220,100
|
|
20230907,140500,248259735,2225,2225,2225,2225,80
|
|
20230907,140400,248081735,2225,2225,2225,2225,145
|
|
20230907,140300,247759110,2220,2220,2220,2220,1
|
|
20230907,140200,247756890,2225,2225,2225,2225,0
|
|
20230907,140100,247756890,2225,2225,2225,2225,50
|
|
20230907,140000,247645640,2220,2220,2220,2220,250
|
|
20230907,135900,247090640,2220,2220,2220,2220,0
|
|
20230907,135800,247090640,2220,2220,2220,2220,0
|
|
20230907,135700,247090640,2220,2220,2220,2220,0
|
|
20230907,135600,247090640,2220,2220,2220,2220,800
|
|
20230907,135500,245314640,2220,2220,2220,2220,0
|
|
20230907,135400,245314640,2220,2220,2220,2220,0
|
|
20230907,135300,245314640,2220,2220,2220,2220,901
|
|
20230907,135200,243314420,2220,2220,2220,2220,0
|
|
20230907,135100,243314420,2220,2220,2220,2220,101
|
|
20230907,135000,243090200,2220,2225,2225,2220,1300
|
|
20230907,134900,240203640,2225,2225,2225,2225,443
|
|
20230907,134800,239217965,2225,2225,2225,2225,0
|
|
20230907,134700,239217965,2225,2225,2230,2225,2600
|
|
20230907,134600,233432765,2225,2225,2230,2225,66
|
|
20230907,134500,233285665,2230,2230,2230,2230,0
|
|
20230907,134400,233285665,2230,2230,2230,2230,200
|
|
20230907,134300,232839665,2235,2235,2235,2235,0
|
|
20230907,134200,232839665,2235,2235,2235,2235,5
|
|
20230907,134100,232828490,2230,2230,2230,2230,0
|
|
20230907,134000,232828490,2230,2230,2230,2230,0
|
|
20230907,133900,232828490,2230,2230,2230,2230,3143
|
|
20230907,133800,225819600,2230,2230,2230,2230,10
|
|
20230907,133700,225797300,2230,2235,2235,2230,5
|
|
20230907,133600,225786130,2230,2235,2235,2230,449
|
|
20230907,133500,224784850,2235,2235,2235,2235,58
|
|
20230907,133400,224655220,2230,2235,2235,2230,132
|
|
20230907,133300,224360360,2230,2230,2230,2230,16
|
|
20230907,133200,224324680,2230,2230,2230,2230,0
|
|
20230907,133100,224324680,2230,2230,2230,2230,0
|
|
20230907,133000,224324680,2230,2230,2230,2230,4338
|
|
20230907,132900,214650940,2240,2240,2240,2240,33
|
|
20230907,132800,214577020,2230,2230,2230,2230,0
|
|
20230907,132700,214577020,2230,2230,2230,2230,0
|
|
20230907,132600,214577020,2230,2230,2230,2230,0
|
|
20230907,132500,214577020,2230,2230,2230,2230,0
|
|
20230907,132400,214577020,2230,2235,2235,2230,600
|
|
20230907,132300,213238405,2240,2240,2240,2240,0
|
|
20230907,132200,213238405,2240,2240,2240,2240,0
|
|
20230907,132100,213238405,2240,2240,2240,2240,0
|
|
20230907,132000,213238405,2240,2240,2240,2240,0
|
|
20230907,131900,213238405,2240,2240,2240,2240,2
|
|
20230907,131800,213233925,2240,2240,2240,2240,0
|
|
20230907,131700,213233925,2240,2240,2240,2240,0
|
|
20230907,131600,213233925,2240,2240,2240,2240,1
|
|
20230907,131500,213231685,2235,2235,2235,2235,14
|
|
20230907,131400,213200395,2240,2240,2240,2240,0
|
|
20230907,131300,213200395,2240,2240,2240,2240,0
|
|
20230907,131200,213200395,2240,2240,2240,2240,130
|
|
20230907,131100,212909195,2240,2240,2240,2240,50
|
|
20230907,131000,212797195,2240,2240,2240,2240,50
|
|
20230907,130900,212685195,2250,2250,2250,2250,0
|
|
20230907,130800,212685195,2250,2250,2250,2250,50
|
|
20230907,130700,212572695,2250,2250,2250,2250,0
|
|
20230907,130600,212572695,2250,2250,2250,2250,0
|
|
20230907,130500,212572695,2250,2250,2250,2250,0
|
|
20230907,130400,212572695,2250,2250,2250,2250,0
|
|
20230907,130300,212572695,2250,2250,2250,2250,0
|
|
20230907,130200,212572695,2250,2250,2250,2250,4
|
|
20230907,130100,212563695,2250,2250,2250,2240,335
|
|
20230907,130000,211813275,2250,2250,2250,2250,5
|
|
20230907,125900,211802025,2250,2250,2250,2250,1
|
|
20230907,125800,211799775,2240,2240,2240,2240,51
|
|
20230907,125700,211685535,2245,2245,2245,2245,0
|
|
20230907,125600,211685535,2245,2245,2245,2245,22
|
|
20230907,125500,211636145,2250,2250,2250,2250,0
|
|
20230907,125400,211636145,2250,2250,2250,2250,0
|
|
20230907,125300,211636145,2250,2250,2250,2250,0
|
|
20230907,125200,211636145,2250,2250,2250,2250,6
|
|
20230907,125100,211622645,2250,2250,2250,2250,0
|
|
20230907,125000,211622645,2250,2240,2250,2240,878
|
|
20230907,124900,209654385,2240,2240,2240,2240,50
|
|
20230907,124800,209542385,2240,2240,2240,2240,0
|
|
20230907,124700,209542385,2240,2240,2240,2240,0
|
|
20230907,124600,209542385,2240,2240,2240,2240,0
|
|
20230907,124500,209542385,2240,2240,2240,2240,7
|
|
20230907,124400,209526705,2240,2240,2240,2240,448
|
|
20230907,124300,208523185,2235,2235,2235,2235,0
|
|
20230907,124200,208523185,2235,2230,2235,2230,1157
|
|
20230907,124100,205942290,2235,2235,2235,2235,0
|
|
20230907,124000,205942290,2235,2235,2235,2235,0
|
|
20230907,123900,205942290,2235,2235,2235,2235,0
|
|
20230907,123800,205942290,2235,2235,2235,2235,113
|
|
20230907,123700,205689735,2235,2230,2235,2230,1018
|
|
20230907,123600,203414655,2230,2230,2230,2230,1680
|
|
20230907,123500,199668255,2230,2230,2230,2230,0
|
|
20230907,123400,199668255,2230,2230,2230,2230,1000
|
|
20230907,123300,197438255,2235,2235,2235,2235,105
|
|
20230907,123200,197203580,2230,2230,2230,2230,30
|
|
20230907,123100,197136680,2235,2235,2235,2235,0
|
|
20230907,123000,197136680,2235,2235,2235,2235,0
|
|
20230907,122900,197136680,2235,2235,2235,2235,0
|
|
20230907,122800,197136680,2235,2235,2235,2235,0
|
|
20230907,122700,197136680,2235,2235,2235,2235,1
|
|
20230907,122600,197134445,2235,2235,2235,2235,6
|
|
20230907,122500,197121035,2230,2230,2230,2230,0
|
|
20230907,122400,197121035,2230,2230,2230,2230,0
|
|
20230907,122300,197121035,2230,2230,2230,2230,0
|
|
20230907,122200,197121035,2230,2230,2230,2230,0
|
|
20230907,122100,197121035,2230,2230,2230,2230,0
|
|
20230907,122000,197121035,2230,2230,2230,2230,0
|
|
20230907,121900,197121035,2230,2230,2230,2230,685
|
|
20230907,121800,195593485,2230,2230,2230,2230,0
|
|
20230907,121700,195593485,2230,2235,2235,2230,1008
|
|
20230907,121600,193345605,2230,2235,2235,2230,505
|
|
20230907,121500,192219430,2235,2230,2235,2230,2
|
|
20230907,121400,192214965,2230,2230,2230,2230,1799
|
|
20230907,121300,188203195,2230,2230,2230,2230,0
|
|
20230907,121200,188203195,2230,2230,2230,2230,0
|
|
20230907,121100,188203195,2230,2230,2230,2230,0
|
|
20230907,121000,188203195,2230,2230,2230,2230,0
|
|
20230907,120900,188203195,2230,2230,2230,2230,0
|
|
20230907,120800,188203195,2230,2230,2230,2230,0
|
|
20230907,120700,188203195,2230,2230,2230,2230,0
|
|
20230907,120600,188203195,2230,2230,2230,2230,0
|
|
20230907,120500,188203195,2230,2230,2230,2230,0
|
|
20230907,120400,188203195,2230,2230,2230,2230,0
|
|
20230907,120300,188203195,2230,2230,2230,2230,0
|
|
20230907,120200,188203195,2230,2230,2230,2230,0
|
|
20230907,120100,188203195,2230,2230,2230,2230,2
|
|
20230907,120000,188198735,2230,2230,2230,2225,94
|
|
20230907,115900,187989265,2230,2230,2230,2230,30
|
|
20230907,115800,187922365,2230,2230,2230,2230,0
|
|
20230907,115700,187922365,2230,2230,2230,2230,1166
|
|
20230907,115600,185322185,2230,2230,2230,2230,0
|
|
20230907,115500,185322185,2230,2230,2230,2230,58
|
|
20230907,115400,185192845,2235,2235,2235,2235,0
|
|
20230907,115300,185192845,2235,2235,2235,2235,0
|
|
20230907,115200,185192845,2235,2235,2235,2235,0
|
|
20230907,115100,185192845,2235,2235,2235,2235,0
|
|
20230907,115000,185192845,2235,2230,2235,2230,111
|
|
20230907,114900,184945095,2230,2230,2230,2230,250
|
|
20230907,114800,184387595,2235,2235,2235,2235,0
|
|
20230907,114700,184387595,2235,2230,2235,2230,843
|
|
20230907,114600,182505705,2230,2230,2230,2230,165
|
|
20230907,114500,182137755,2230,2230,2230,2230,0
|
|
20230907,114400,182137755,2230,2230,2230,2230,11
|
|
20230907,114300,182113225,2230,2230,2230,2230,34
|
|
20230907,114200,182037405,2230,2230,2230,2230,0
|
|
20230907,114100,182037405,2230,2230,2230,2230,4
|
|
20230907,114000,182028485,2235,2235,2235,2235,0
|
|
20230907,113900,182028485,2235,2235,2235,2235,411
|
|
20230907,113800,181109900,2235,2235,2235,2235,171
|
|
20230907,113700,180727715,2235,2235,2235,2230,551
|
|
20230907,113600,179496265,2235,2235,2235,2235,700
|
|
20230907,113500,177931765,2230,2230,2230,2230,0
|
|
20230907,113400,177931765,2230,2230,2230,2230,20
|
|
20230907,113300,177887165,2225,2225,2225,2225,3206
|
|
20230907,113200,170753815,2225,2225,2225,2225,0
|
|
20230907,113100,170753815,2225,2225,2225,2225,0
|
|
20230907,113000,170753815,2225,2225,2225,2225,794
|
|
20230907,112900,168987165,2225,2225,2225,2225,0
|
|
20230907,112800,168987165,2225,2225,2225,2225,0
|
|
20230907,112700,168987165,2225,2225,2225,2225,0
|
|
20230907,112600,168987165,2225,2225,2225,2225,0
|
|
20230907,112500,168987165,2225,2225,2225,2225,0
|
|
20230907,112400,168987165,2225,2225,2225,2225,0
|
|
20230907,112300,168987165,2225,2225,2225,2225,30
|
|
20230907,112200,168920415,2230,2230,2230,2230,0
|
|
20230907,112100,168920415,2230,2230,2230,2230,0
|
|
20230907,112000,168920415,2230,2230,2230,2230,0
|
|
20230907,111900,168920415,2230,2230,2230,2230,0
|
|
20230907,111800,168920415,2230,2230,2230,2230,10
|
|
20230907,111700,168898115,2230,2230,2230,2230,1
|
|
20230907,111600,168895885,2225,2225,2225,2225,0
|
|
20230907,111500,168895885,2225,2225,2225,2225,2
|
|
20230907,111400,168891435,2220,2220,2220,2220,0
|
|
20230907,111300,168891435,2220,2220,2220,2220,0
|
|
20230907,111200,168891435,2220,2220,2220,2220,436
|
|
20230907,111100,167923515,2220,2220,2220,2220,0
|
|
20230907,111000,167923515,2220,2220,2220,2220,101
|
|
20230907,110900,167699295,2225,2225,2225,2225,30
|
|
20230907,110800,167632545,2230,2230,2230,2230,10
|
|
20230907,110700,167610245,2230,2230,2230,2230,1
|
|
20230907,110600,167608015,2230,2230,2230,2230,2
|
|
20230907,110500,167603555,2235,2235,2235,2235,0
|
|
20230907,110400,167603555,2235,2235,2235,2235,0
|
|
20230907,110300,167603555,2235,2235,2235,2235,0
|
|
20230907,110200,167603555,2235,2235,2235,2235,0
|
|
20230907,110100,167603555,2235,2235,2235,2235,0
|
|
20230907,110000,167603555,2235,2235,2235,2235,0
|
|
20230907,105900,167603555,2235,2235,2235,2235,0
|
|
20230907,105800,167603555,2235,2235,2235,2235,0
|
|
20230907,105700,167603555,2235,2235,2235,2235,0
|
|
20230907,105600,167603555,2235,2220,2235,2220,191
|
|
20230907,105500,167178055,2220,2220,2225,2220,1393
|
|
20230907,105400,164085450,2215,2215,2215,2215,90
|
|
20230907,105300,163886100,2240,2240,2240,2240,0
|
|
20230907,105200,163886100,2240,2240,2240,2240,0
|
|
20230907,105100,163886100,2240,2240,2240,2240,0
|
|
20230907,105000,163886100,2240,2220,2240,2215,4666
|
|
20230907,104900,153533420,2240,2230,2240,2220,20062
|
|
20230907,104800,108897630,2235,2235,2235,2235,20
|
|
20230907,104700,108852930,2230,2235,2235,2230,460
|
|
20230907,104600,107827035,2235,2235,2235,2235,0
|
|
20230907,104500,107827035,2235,2235,2235,2235,32
|
|
20230907,104400,107755515,2235,2235,2235,2235,0
|
|
20230907,104300,107755515,2235,2230,2235,2230,165
|
|
20230907,104200,107387525,2230,2230,2230,2230,0
|
|
20230907,104100,107387525,2230,2230,2230,2230,210
|
|
20230907,104000,106919225,2230,2230,2230,2230,0
|
|
20230907,103900,106919225,2230,2230,2230,2230,0
|
|
20230907,103800,106919225,2230,2230,2230,2230,0
|
|
20230907,103700,106919225,2230,2230,2230,2230,0
|
|
20230907,103600,106919225,2230,2230,2230,2230,0
|
|
20230907,103500,106919225,2230,2230,2230,2230,44
|
|
20230907,103400,106821105,2235,2235,2235,2235,468
|
|
20230907,103300,105775125,2230,2230,2230,2230,267
|
|
20230907,103200,105179715,2235,2240,2240,2235,217
|
|
20230907,103100,104694165,2245,2245,2245,2245,0
|
|
20230907,103000,104694165,2245,2245,2245,2245,9
|
|
20230907,102900,104673960,2240,2240,2240,2240,51
|
|
20230907,102800,104559720,2235,2235,2235,2235,0
|
|
20230907,102700,104559720,2235,2235,2235,2235,0
|
|
20230907,102600,104559720,2235,2235,2235,2230,4699
|
|
20230907,102500,94074595,2250,2240,2250,2240,822
|
|
20230907,102400,92231195,2240,2240,2240,2240,60
|
|
20230907,102300,92096795,2240,2235,2240,2235,1419
|
|
20230907,102200,88919680,2235,2235,2235,2235,2148
|
|
20230907,102100,84118900,2240,2240,2240,2240,0
|
|
20230907,102000,84118900,2240,2240,2240,2240,0
|
|
20230907,101900,84118900,2240,2235,2240,2235,12
|
|
20230907,101800,84092025,2235,2240,2240,2235,934
|
|
20230907,101700,82004510,2240,2240,2240,2240,2
|
|
20230907,101600,82000030,2240,2235,2240,2235,598
|
|
20230907,101500,80663495,2235,2235,2235,2235,24
|
|
20230907,101400,80609855,2235,2235,2235,2235,69
|
|
20230907,101300,80455640,2240,2240,2240,2240,1
|
|
20230907,101200,80453400,2235,2235,2235,2235,1
|
|
20230907,101100,80451165,2240,2240,2240,2240,126
|
|
20230907,101000,80168925,2240,2240,2240,2240,1
|
|
20230907,100900,80166685,2245,2245,2245,2245,1
|
|
20230907,100800,80164440,2245,2245,2245,2245,1
|
|
20230907,100700,80162195,2240,2240,2240,2240,300
|
|
20230907,100600,79490195,2240,2240,2240,2240,300
|
|
20230907,100500,78818195,2240,2230,2240,2230,338
|
|
20230907,100400,78064445,2240,2230,2240,2230,135
|
|
20230907,100300,77762785,2230,2240,2240,2230,105
|
|
20230907,100200,77528615,2240,2240,2240,2240,202
|
|
20230907,100100,77076135,2240,2240,2240,2235,756
|
|
20230907,100000,75386460,2240,2240,2240,2235,57
|
|
20230907,095900,75258835,2240,2240,2240,2240,2
|
|
20230907,095800,75254355,2235,2240,2240,2235,1918
|
|
20230907,095700,70958220,2240,2240,2240,2240,137
|
|
20230907,095600,70651340,2240,2230,2240,2230,1111
|
|
20230907,095500,68173700,2230,2240,2240,2230,304
|
|
20230907,095400,67495750,2245,2230,2245,2230,803
|
|
20230907,095300,65705030,2250,2230,2250,2230,562
|
|
20230907,095200,64451730,2230,2230,2230,2230,251
|
|
20230907,095100,63892000,2230,2235,2235,2230,3971
|
|
20230907,095000,55024170,2235,2235,2235,2235,908
|
|
20230907,094900,52994790,2235,2250,2250,2235,501
|
|
20230907,094800,51874105,2250,2250,2250,2250,100
|
|
20230907,094700,51649105,2250,2250,2250,2250,2
|
|
20230907,094600,51644605,2235,2250,2250,2235,1549
|
|
20230907,094500,48178430,2250,2250,2250,2250,0
|
|
20230907,094400,48178430,2250,2250,2250,2250,0
|
|
20230907,094300,48178430,2250,2250,2250,2250,1
|
|
20230907,094200,48176180,2240,2245,2245,2240,1756
|
|
20230907,094100,44242500,2245,2250,2250,2245,333
|
|
20230907,094000,43493255,2260,2260,2260,2260,0
|
|
20230907,093900,43493255,2260,2260,2260,2260,7
|
|
20230907,093800,43477435,2250,2240,2250,2240,147
|
|
20230907,093700,43147155,2260,2245,2260,2240,1092
|
|
20230907,093600,40695635,2245,2245,2245,2245,50
|
|
20230907,093500,40583385,2240,2255,2265,2240,4413
|
|
20230907,093400,30663325,2265,2265,2265,2265,2
|
|
20230907,093300,30658795,2265,2265,2265,2265,1
|
|
20230907,093200,30656530,2265,2265,2265,2265,3
|
|
20230907,093100,30649735,2265,2265,2265,2265,0
|
|
20230907,093000,30649735,2265,2265,2265,2265,0
|
|
20230907,092900,30649735,2265,2265,2265,2265,0
|
|
20230907,092800,30649735,2265,2265,2265,2265,0
|
|
20230907,092700,30649735,2265,2265,2265,2265,0
|
|
20230907,092600,30649735,2265,2255,2265,2255,2
|
|
20230907,092500,30645215,2265,2265,2265,2265,50
|
|
20230907,092400,30531965,2265,2265,2265,2265,0
|
|
20230907,092300,30531965,2265,2265,2265,2265,4
|
|
20230907,092200,30522905,2265,2265,2265,2265,0
|
|
20230907,092100,30522905,2265,2260,2265,2255,201
|
|
20230907,092000,30069625,2265,2265,2265,2265,824
|
|
20230907,091900,28203265,2250,2255,2255,2250,3555
|
|
20230907,091800,20204505,2250,2260,2260,2250,3474
|
|
20230907,091700,12381315,2270,2270,2270,2270,1
|
|
20230907,091600,12379045,2260,2270,2270,2260,1067
|
|
20230907,091500,9967145,2270,2270,2270,2260,529
|
|
20230907,091400,8770800,2280,2285,2285,2280,51
|
|
20230907,091300,8654515,2285,2285,2285,2285,51
|
|
20230907,091200,8537980,2285,2285,2285,2285,0
|
|
20230907,091100,8537980,2285,2285,2285,2285,2
|
|
20230907,091000,8533410,2285,2285,2285,2285,0
|
|
20230907,090900,8533410,2285,2285,2285,2285,0
|
|
20230907,090800,8533410,2285,2285,2285,2285,18
|
|
20230907,090700,8492280,2285,2285,2285,2285,1
|
|
20230907,090600,8489995,2285,2285,2285,2285,53
|
|
20230907,090500,8368890,2285,2265,2285,2265,415
|
|
20230907,090400,7427830,2265,2265,2265,2265,3
|
|
20230907,090300,7421035,2265,2255,2265,2255,82
|
|
20230907,090200,7236065,2250,2250,2250,2250,28
|
|
20230907,090100,7173065,2250,2255,2255,2250,1147
|
|
20230907,090000,4587910,2260,2260,2265,2260,2030
|