615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,191200,38001990,2290,2290,2290,2290,1306
|
|
20230912,191100,38001990,2290,2290,2290,2290,0
|
|
20230912,191000,38001990,2290,2290,2290,2290,0
|
|
20230912,190900,38001990,2290,2290,2290,2290,0
|
|
20230912,190800,38001990,2290,2290,2290,2290,0
|
|
20230912,190700,38001990,2290,2290,2290,2290,0
|
|
20230912,190600,38001990,2290,2290,2290,2290,0
|
|
20230912,190500,38001990,2290,2290,2290,2290,0
|
|
20230912,190400,38001990,2290,2290,2290,2290,0
|
|
20230912,190300,38001990,2290,2290,2290,2290,0
|
|
20230912,190200,38001990,2290,2290,2290,2290,0
|
|
20230912,190100,38001990,2290,2290,2290,2290,0
|
|
20230912,190000,38001990,2290,2290,2290,2290,0
|
|
20230912,185900,38001990,2290,2290,2290,2290,0
|
|
20230912,185800,38001990,2290,2290,2290,2290,0
|
|
20230912,185700,38001990,2290,2290,2290,2290,0
|
|
20230912,185600,38001990,2290,2290,2290,2290,0
|
|
20230912,185500,38001990,2290,2290,2290,2290,0
|
|
20230912,185400,38001990,2290,2290,2290,2290,0
|
|
20230912,185300,38001990,2290,2290,2290,2290,0
|
|
20230912,185200,38001990,2290,2290,2290,2290,0
|
|
20230912,185100,38001990,2290,2290,2290,2290,0
|
|
20230912,185000,38001990,2290,2290,2290,2290,0
|
|
20230912,184900,38001990,2290,2290,2290,2290,0
|
|
20230912,184800,38001990,2290,2290,2290,2290,0
|
|
20230912,184700,38001990,2290,2290,2290,2290,0
|
|
20230912,184600,38001990,2290,2290,2290,2290,0
|
|
20230912,184500,38001990,2290,2290,2290,2290,0
|
|
20230912,184400,38001990,2290,2290,2290,2290,0
|
|
20230912,184300,38001990,2290,2290,2290,2290,0
|
|
20230912,184200,38001990,2290,2290,2290,2290,1306
|
|
20230912,184100,38001990,2290,2290,2290,2290,0
|
|
20230912,184000,38001990,2290,2290,2290,2290,0
|
|
20230912,183900,38001990,2290,2290,2290,2290,0
|
|
20230912,183800,38001990,2290,2290,2290,2290,0
|
|
20230912,183700,38001990,2290,2290,2290,2290,0
|
|
20230912,183600,38001990,2290,2290,2290,2290,0
|
|
20230912,183500,38001990,2290,2290,2290,2290,0
|
|
20230912,183400,38001990,2290,2290,2290,2290,0
|
|
20230912,183300,38001990,2290,2290,2290,2290,0
|
|
20230912,183200,38001990,2290,2290,2290,2290,0
|
|
20230912,183100,38001990,2290,2290,2290,2290,0
|
|
20230912,183000,38001990,2290,2290,2290,2290,0
|
|
20230912,182900,38001990,2290,2290,2290,2290,0
|
|
20230912,182800,38001990,2290,2290,2290,2290,0
|
|
20230912,182700,38001990,2290,2290,2290,2290,0
|
|
20230912,182600,38001990,2290,2290,2290,2290,0
|
|
20230912,182500,38001990,2290,2290,2290,2290,0
|
|
20230912,182400,38001990,2290,2290,2290,2290,0
|
|
20230912,182300,38001990,2290,2290,2290,2290,0
|
|
20230912,182200,38001990,2290,2290,2290,2290,0
|
|
20230912,182100,38001990,2290,2290,2290,2290,0
|
|
20230912,182000,38001990,2290,2290,2290,2290,0
|
|
20230912,181900,38001990,2290,2290,2290,2290,0
|
|
20230912,181800,38001990,2290,2290,2290,2290,0
|
|
20230912,181700,38001990,2290,2290,2290,2290,0
|
|
20230912,181600,38001990,2290,2290,2290,2290,0
|
|
20230912,181500,38001990,2290,2290,2290,2290,0
|
|
20230912,181400,38001990,2290,2290,2290,2290,0
|
|
20230912,181300,38001990,2290,2290,2290,2290,0
|
|
20230912,181200,38001990,2290,2290,2290,2290,1306
|
|
20230912,181100,38001990,2290,2290,2290,2290,0
|
|
20230912,181000,38001990,2290,2290,2290,2290,0
|
|
20230912,180900,38001990,2290,2290,2290,2290,0
|
|
20230912,180800,38001990,2290,2290,2290,2290,0
|
|
20230912,180700,38001990,2290,2290,2290,2290,0
|
|
20230912,180600,38001990,2290,2290,2290,2290,0
|
|
20230912,180500,38001990,2290,2290,2290,2290,0
|
|
20230912,180400,38001990,2290,2290,2290,2290,0
|
|
20230912,180300,38001990,2290,2290,2290,2290,0
|
|
20230912,180200,38001990,2290,2290,2290,2290,0
|
|
20230912,180100,38001990,2290,2290,2290,2290,0
|
|
20230912,180000,38001990,2290,2290,2290,2290,0
|
|
20230912,175900,38001990,2290,2290,2290,2290,0
|
|
20230912,175800,38001990,2290,2290,2290,2290,0
|
|
20230912,175700,38001990,2290,2290,2290,2290,0
|
|
20230912,175600,38001990,2290,2290,2290,2290,0
|
|
20230912,175500,38001990,2290,2290,2290,2290,0
|
|
20230912,175400,38001990,2290,2290,2290,2290,0
|
|
20230912,175300,38001990,2290,2290,2290,2290,0
|
|
20230912,175200,38001990,2290,2290,2290,2290,0
|
|
20230912,175100,38001990,2290,2290,2290,2290,0
|
|
20230912,175000,38001990,2290,2290,2290,2290,0
|
|
20230912,174900,38001990,2290,2290,2290,2290,0
|
|
20230912,174800,38001990,2290,2290,2290,2290,0
|
|
20230912,174700,38001990,2290,2290,2290,2290,0
|
|
20230912,174600,38001990,2290,2290,2290,2290,0
|
|
20230912,174500,38001990,2290,2290,2290,2290,0
|
|
20230912,174400,38001990,2290,2290,2290,2290,0
|
|
20230912,174300,38001990,2290,2290,2290,2290,0
|
|
20230912,174200,38001990,2290,2290,2290,2290,1306
|
|
20230912,174100,38001990,2290,2290,2290,2290,0
|
|
20230912,174000,38001990,2290,2290,2290,2290,0
|
|
20230912,173900,38001990,2290,2290,2290,2290,0
|
|
20230912,173800,38001990,2290,2290,2290,2290,0
|
|
20230912,173700,38001990,2290,2290,2290,2290,0
|
|
20230912,173600,38001990,2290,2290,2290,2290,0
|
|
20230912,173500,38001990,2290,2290,2290,2290,0
|
|
20230912,173400,38001990,2290,2290,2290,2290,0
|
|
20230912,173300,38001990,2290,2290,2290,2290,0
|
|
20230912,173200,38001990,2290,2290,2290,2290,0
|
|
20230912,173100,38001990,2290,2290,2290,2290,0
|
|
20230912,173000,38001990,2290,2290,2290,2290,0
|
|
20230912,172900,38001990,2290,2290,2290,2290,0
|
|
20230912,172800,38001990,2290,2290,2290,2290,0
|
|
20230912,172700,38001990,2290,2290,2290,2290,0
|
|
20230912,172600,38001990,2290,2290,2290,2290,0
|
|
20230912,172500,38001990,2290,2290,2290,2290,0
|
|
20230912,172400,38001990,2290,2290,2290,2290,0
|
|
20230912,172300,38001990,2290,2290,2290,2290,0
|
|
20230912,172200,38001990,2290,2290,2290,2290,0
|
|
20230912,172100,38001990,2290,2290,2290,2290,0
|
|
20230912,172000,38001990,2290,2290,2290,2290,0
|
|
20230912,171900,38001990,2290,2290,2290,2290,0
|
|
20230912,171800,38001990,2290,2290,2290,2290,0
|
|
20230912,171700,38001990,2290,2290,2290,2290,0
|
|
20230912,171600,38001990,2290,2290,2290,2290,0
|
|
20230912,171500,38001990,2290,2290,2290,2290,0
|
|
20230912,171400,38001990,2290,2290,2290,2290,0
|
|
20230912,171300,38001990,2290,2290,2290,2290,0
|
|
20230912,171200,38001990,2290,2290,2290,2290,1306
|
|
20230912,171100,38001990,2290,2290,2290,2290,0
|
|
20230912,171000,38001990,2290,2290,2290,2290,0
|
|
20230912,170900,38001990,2290,2290,2290,2290,0
|
|
20230912,170800,38001990,2290,2290,2290,2290,0
|
|
20230912,170700,38001990,2290,2290,2290,2290,0
|
|
20230912,170600,38001990,2290,2290,2290,2290,0
|
|
20230912,170500,38001990,2290,2290,2290,2290,0
|
|
20230912,170400,38001990,2290,2290,2290,2290,0
|
|
20230912,170300,38001990,2290,2290,2290,2290,0
|
|
20230912,170200,38001990,2290,2290,2290,2290,0
|
|
20230912,170100,38001990,2290,2290,2290,2290,0
|
|
20230912,170000,38001990,2290,2290,2290,2290,0
|
|
20230912,165900,38001990,2290,2290,2290,2290,0
|
|
20230912,165800,38001990,2290,2290,2290,2290,0
|
|
20230912,165700,38001990,2290,2290,2290,2290,0
|
|
20230912,165600,38001990,2290,2290,2290,2290,0
|
|
20230912,165500,38001990,2290,2290,2290,2290,0
|
|
20230912,165400,38001990,2290,2290,2290,2290,0
|
|
20230912,165300,38001990,2290,2290,2290,2290,0
|
|
20230912,165200,38001990,2290,2290,2290,2290,0
|
|
20230912,165100,38001990,2290,2290,2290,2290,0
|
|
20230912,165000,38001990,2290,2290,2290,2290,0
|
|
20230912,164900,38001990,2290,2290,2290,2290,0
|
|
20230912,164800,38001990,2290,2290,2290,2290,0
|
|
20230912,164700,38001990,2290,2290,2290,2290,0
|
|
20230912,164600,38001990,2290,2290,2290,2290,0
|
|
20230912,164500,38001990,2290,2290,2290,2290,0
|
|
20230912,164400,38001990,2290,2290,2290,2290,0
|
|
20230912,164300,38001990,2290,2290,2290,2290,0
|
|
20230912,164200,38001990,2290,2290,2290,2290,1306
|
|
20230912,164100,38001990,2290,2290,2290,2290,0
|
|
20230912,164000,38001990,2290,2290,2290,2290,0
|
|
20230912,163900,38001990,2290,2290,2290,2290,0
|
|
20230912,163800,38001990,2290,2290,2290,2290,0
|
|
20230912,163700,38001990,2290,2290,2290,2290,0
|
|
20230912,163600,38001990,2290,2290,2290,2290,0
|
|
20230912,163500,38001990,2290,2290,2290,2290,0
|
|
20230912,163400,38001990,2290,2290,2290,2290,0
|
|
20230912,163300,38001990,2290,2290,2290,2290,0
|
|
20230912,163200,38001990,2290,2290,2290,2290,0
|
|
20230912,163100,38001990,2290,2290,2290,2290,0
|
|
20230912,163000,38001990,2290,2290,2290,2290,0
|
|
20230912,162900,38001990,2290,2290,2290,2290,0
|
|
20230912,162800,38001990,2290,2290,2290,2290,0
|
|
20230912,162700,38001990,2290,2290,2290,2290,0
|
|
20230912,162600,38001990,2290,2290,2290,2290,0
|
|
20230912,162500,38001990,2290,2290,2290,2290,0
|
|
20230912,162400,38001990,2290,2290,2290,2290,0
|
|
20230912,162300,38001990,2290,2290,2290,2290,0
|
|
20230912,162200,38001990,2290,2290,2290,2290,0
|
|
20230912,162100,38001990,2290,2290,2290,2290,0
|
|
20230912,162000,38001990,2290,2290,2290,2290,0
|
|
20230912,161900,38001990,2290,2290,2290,2290,0
|
|
20230912,161800,38001990,2290,2290,2290,2290,0
|
|
20230912,161700,38001990,2290,2290,2290,2290,0
|
|
20230912,161600,38001990,2290,2290,2290,2290,0
|
|
20230912,161500,38001990,2290,2290,2290,2290,0
|
|
20230912,161400,38001990,2290,2290,2290,2290,0
|
|
20230912,161300,38001990,2290,2290,2290,2290,0
|
|
20230912,161200,38001990,2290,2290,2290,2290,1306
|
|
20230912,161100,38001990,2290,2290,2290,2290,0
|
|
20230912,161000,38001990,2290,2290,2290,2290,0
|
|
20230912,160900,38001990,2290,2290,2290,2290,0
|
|
20230912,160800,38001990,2290,2290,2290,2290,0
|
|
20230912,160700,38001990,2290,2290,2290,2290,0
|
|
20230912,160600,38001990,2290,2290,2290,2290,0
|
|
20230912,160500,38001990,2290,2290,2290,2290,0
|
|
20230912,160400,38001990,2290,2290,2290,2290,0
|
|
20230912,160300,38001990,2290,2290,2290,2290,0
|
|
20230912,160200,38001990,2290,2290,2290,2290,0
|
|
20230912,160100,38001990,2290,2290,2290,2290,0
|
|
20230912,160000,38001990,2290,2290,2290,2290,0
|
|
20230912,155900,38001990,2290,2290,2290,2290,0
|
|
20230912,155800,38001990,2290,2290,2290,2290,0
|
|
20230912,155700,38001990,2290,2290,2290,2290,0
|
|
20230912,155600,38001990,2290,2290,2290,2290,0
|
|
20230912,155500,38001990,2290,2290,2290,2290,0
|
|
20230912,155400,38001990,2290,2290,2290,2290,0
|
|
20230912,155300,38001990,2290,2290,2290,2290,0
|
|
20230912,155200,38001990,2290,2290,2290,2290,0
|
|
20230912,155100,38001990,2290,2290,2290,2290,0
|
|
20230912,155000,38001990,2290,2290,2290,2290,0
|
|
20230912,154900,38001990,2290,2290,2290,2290,0
|
|
20230912,154800,38001990,2290,2290,2290,2290,0
|
|
20230912,154700,38001990,2290,2290,2290,2290,0
|
|
20230912,154600,38001990,2290,2290,2290,2290,0
|
|
20230912,154500,38001990,2290,2290,2290,2290,0
|
|
20230912,154400,38001990,2290,2290,2290,2290,0
|
|
20230912,154300,38001990,2290,2290,2290,2290,0
|
|
20230912,154200,38001990,2290,2290,2290,2290,1306
|
|
20230912,154100,38001990,2290,2290,2290,2290,0
|
|
20230912,154000,38001990,2290,2290,2290,2290,0
|
|
20230912,153900,38001990,2290,2290,2290,2290,0
|
|
20230912,153800,38001990,2290,2290,2290,2290,0
|
|
20230912,153700,38001990,2290,2290,2290,2290,0
|
|
20230912,153600,38001990,2290,2290,2290,2290,0
|
|
20230912,153500,38001990,2290,2290,2290,2290,0
|
|
20230912,153400,38001990,2290,2290,2290,2290,0
|
|
20230912,153300,38001990,2290,2290,2290,2290,0
|
|
20230912,153200,38001990,2290,2290,2290,2290,0
|
|
20230912,153100,38001990,2290,2290,2290,2290,0
|
|
20230912,153000,38001990,2290,2290,2290,2290,1306
|
|
20230912,152900,35011250,2290,2290,2290,2290,0
|
|
20230912,152800,35011250,2290,2290,2290,2290,0
|
|
20230912,152700,35011250,2290,2290,2290,2290,0
|
|
20230912,152600,35011250,2290,2290,2290,2290,0
|
|
20230912,152500,35011250,2290,2290,2290,2290,0
|
|
20230912,152400,35011250,2290,2290,2290,2290,0
|
|
20230912,152300,35011250,2290,2290,2290,2290,0
|
|
20230912,152200,35011250,2290,2290,2290,2290,0
|
|
20230912,152100,35011250,2290,2290,2290,2290,0
|
|
20230912,152000,35011250,2290,2290,2290,2290,0
|
|
20230912,151900,35011250,2290,2255,2290,2255,1429
|
|
20230912,151800,31755005,2255,2280,2280,2255,20
|
|
20230912,151700,31709870,2255,2255,2255,2255,18
|
|
20230912,151600,31669280,2255,2255,2255,2255,19
|
|
20230912,151500,31626435,2255,2260,2260,2255,18
|
|
20230912,151400,31585840,2280,2260,2280,2255,20
|
|
20230912,151300,31540710,2255,2260,2260,2255,18
|
|
20230912,151200,31500110,2255,2255,2255,2255,19
|
|
20230912,151100,31457265,2255,2255,2255,2255,21
|
|
20230912,151000,31409910,2255,2255,2255,2255,18
|
|
20230912,150900,31369320,2255,2255,2255,2255,19
|
|
20230912,150800,31326475,2255,2255,2255,2255,18
|
|
20230912,150700,31285885,2255,2255,2280,2255,191
|
|
20230912,150600,30855155,2255,2280,2280,2255,19
|
|
20230912,150500,30812285,2255,2255,2255,2255,19
|
|
20230912,150400,30769440,2255,2255,2255,2255,19
|
|
20230912,150300,30726595,2260,2260,2260,2260,18
|
|
20230912,150200,30685915,2260,2260,2260,2260,19
|
|
20230912,150100,30642975,2255,2255,2255,2255,18
|
|
20230912,150000,30602385,2255,2260,2260,2255,19
|
|
20230912,145900,30559525,2260,2260,2260,2260,18
|
|
20230912,145800,30518845,2260,2260,2260,2260,19
|
|
20230912,145700,30475905,2260,2260,2260,2260,19
|
|
20230912,145600,30432965,2260,2260,2260,2260,18
|
|
20230912,145500,30392285,2260,2260,2260,2260,19
|
|
20230912,145400,30349345,2260,2260,2260,2260,18
|
|
20230912,145300,30308665,2260,2260,2260,2260,19
|
|
20230912,145200,30265725,2260,2260,2260,2260,18
|
|
20230912,145100,30225045,2260,2260,2260,2260,19
|
|
20230912,145000,30182105,2260,2260,2260,2260,19
|
|
20230912,144900,30139165,2260,2260,2260,2260,18
|
|
20230912,144800,30098485,2260,2260,2260,2260,19
|
|
20230912,144700,30055545,2260,2260,2260,2260,18
|
|
20230912,144600,30014865,2260,2265,2265,2260,19
|
|
20230912,144500,29971870,2265,2265,2265,2265,18
|
|
20230912,144400,29931100,2265,2265,2265,2265,19
|
|
20230912,144300,29888065,2290,2290,2290,2290,0
|
|
20230912,144200,29888065,2290,2290,2290,2290,0
|
|
20230912,144100,29888065,2290,2290,2290,2290,0
|
|
20230912,144000,29888065,2290,2290,2290,2290,0
|
|
20230912,143900,29888065,2290,2290,2290,2290,0
|
|
20230912,143800,29888065,2290,2290,2290,2290,0
|
|
20230912,143700,29888065,2290,2290,2290,2290,0
|
|
20230912,143600,29888065,2290,2290,2290,2290,0
|
|
20230912,143500,29888065,2290,2285,2290,2285,2
|
|
20230912,143400,29883490,2260,2260,2260,2260,0
|
|
20230912,143300,29883490,2260,2260,2260,2260,0
|
|
20230912,143200,29883490,2260,2260,2260,2260,0
|
|
20230912,143100,29883490,2260,2260,2260,2260,1
|
|
20230912,143000,29881230,2290,2290,2290,2290,3
|
|
20230912,142900,29874360,2290,2290,2290,2290,0
|
|
20230912,142800,29874360,2290,2290,2290,2290,0
|
|
20230912,142700,29874360,2290,2290,2290,2290,0
|
|
20230912,142600,29874360,2290,2290,2290,2290,1
|
|
20230912,142500,29872070,2290,2290,2290,2290,0
|
|
20230912,142400,29872070,2290,2290,2290,2290,0
|
|
20230912,142300,29872070,2290,2290,2290,2290,0
|
|
20230912,142200,29872070,2290,2290,2290,2290,0
|
|
20230912,142100,29872070,2290,2275,2290,2275,1100
|
|
20230912,142000,27362870,2275,2265,2280,2265,1977
|
|
20230912,141900,22879360,2265,2265,2265,2265,0
|
|
20230912,141800,22879360,2265,2265,2265,2265,0
|
|
20230912,141700,22879360,2265,2265,2265,2265,0
|
|
20230912,141600,22879360,2265,2265,2265,2265,0
|
|
20230912,141500,22879360,2265,2265,2265,2265,0
|
|
20230912,141400,22879360,2265,2265,2265,2265,0
|
|
20230912,141300,22879360,2265,2265,2265,2265,0
|
|
20230912,141200,22879360,2265,2265,2265,2265,0
|
|
20230912,141100,22879360,2265,2265,2265,2265,0
|
|
20230912,141000,22879360,2265,2265,2265,2265,0
|
|
20230912,140900,22879360,2265,2265,2265,2265,0
|
|
20230912,140800,22879360,2265,2265,2265,2265,0
|
|
20230912,140700,22879360,2265,2265,2265,2265,0
|
|
20230912,140600,22879360,2265,2265,2265,2265,0
|
|
20230912,140500,22879360,2265,2265,2265,2265,0
|
|
20230912,140400,22879360,2265,2265,2265,2265,0
|
|
20230912,140300,22879360,2265,2265,2265,2265,0
|
|
20230912,140200,22879360,2265,2265,2265,2265,0
|
|
20230912,140100,22879360,2265,2265,2265,2265,0
|
|
20230912,140000,22879360,2265,2255,2265,2255,6
|
|
20230912,135900,22865820,2270,2265,2270,2250,149
|
|
20230912,135800,22529120,2265,2265,2265,2265,0
|
|
20230912,135700,22529120,2265,2265,2265,2265,0
|
|
20230912,135600,22529120,2265,2265,2265,2265,0
|
|
20230912,135500,22529120,2265,2265,2265,2265,0
|
|
20230912,135400,22529120,2265,2265,2265,2265,0
|
|
20230912,135300,22529120,2265,2265,2265,2265,0
|
|
20230912,135200,22529120,2265,2265,2265,2265,0
|
|
20230912,135100,22529120,2265,2265,2265,2265,0
|
|
20230912,135000,22529120,2265,2260,2265,2260,4
|
|
20230912,134900,22520075,2250,2250,2250,2250,0
|
|
20230912,134800,22520075,2250,2250,2250,2250,0
|
|
20230912,134700,22520075,2250,2250,2250,2250,105
|
|
20230912,134600,22283825,2250,2250,2250,2250,0
|
|
20230912,134500,22283825,2250,2250,2250,2250,0
|
|
20230912,134400,22283825,2250,2250,2250,2250,0
|
|
20230912,134300,22283825,2250,2250,2250,2250,700
|
|
20230912,134200,20708825,2250,2260,2260,2250,2000
|
|
20230912,134100,16208765,2250,2250,2250,2250,0
|
|
20230912,134000,16208765,2250,2250,2250,2250,0
|
|
20230912,133900,16208765,2250,2250,2250,2250,0
|
|
20230912,133800,16208765,2250,2250,2250,2250,0
|
|
20230912,133700,16208765,2250,2250,2250,2250,0
|
|
20230912,133600,16208765,2250,2250,2250,2250,0
|
|
20230912,133500,16208765,2250,2250,2250,2250,0
|
|
20230912,133400,16208765,2250,2250,2250,2250,0
|
|
20230912,133300,16208765,2250,2250,2250,2250,0
|
|
20230912,133200,16208765,2250,2250,2250,2250,0
|
|
20230912,133100,16208765,2250,2250,2250,2250,0
|
|
20230912,133000,16208765,2250,2250,2250,2250,0
|
|
20230912,132900,16208765,2250,2250,2250,2250,0
|
|
20230912,132800,16208765,2250,2250,2250,2250,0
|
|
20230912,132700,16208765,2250,2250,2250,2250,0
|
|
20230912,132600,16208765,2250,2250,2250,2250,0
|
|
20230912,132500,16208765,2250,2250,2250,2250,0
|
|
20230912,132400,16208765,2250,2250,2250,2250,0
|
|
20230912,132300,16208765,2250,2250,2250,2250,0
|
|
20230912,132200,16208765,2250,2250,2250,2250,0
|
|
20230912,132100,16208765,2250,2250,2250,2250,0
|
|
20230912,132000,16208765,2250,2250,2250,2250,0
|
|
20230912,131900,16208765,2250,2250,2250,2250,0
|
|
20230912,131800,16208765,2250,2250,2250,2250,0
|
|
20230912,131700,16208765,2250,2250,2250,2250,0
|
|
20230912,131600,16208765,2250,2250,2250,2250,0
|
|
20230912,131500,16208765,2250,2250,2250,2250,0
|
|
20230912,131400,16208765,2250,2250,2250,2250,0
|
|
20230912,131300,16208765,2250,2250,2250,2250,0
|
|
20230912,131200,16208765,2250,2250,2250,2250,0
|
|
20230912,131100,16208765,2250,2250,2250,2250,0
|
|
20230912,131000,16208765,2250,2250,2250,2250,0
|
|
20230912,130900,16208765,2250,2250,2250,2250,0
|
|
20230912,130800,16208765,2250,2250,2250,2250,0
|
|
20230912,130700,16208765,2250,2250,2250,2250,0
|
|
20230912,130600,16208765,2250,2250,2250,2250,0
|
|
20230912,130500,16208765,2250,2250,2250,2250,0
|
|
20230912,130400,16208765,2250,2250,2250,2250,0
|
|
20230912,130300,16208765,2250,2250,2250,2250,0
|
|
20230912,130200,16208765,2250,2250,2250,2250,0
|
|
20230912,130100,16208765,2250,2260,2260,2250,40
|
|
20230912,130000,16118740,2280,2280,2280,2280,0
|
|
20230912,125900,16118740,2280,2280,2280,2280,0
|
|
20230912,125800,16118740,2280,2280,2280,2280,0
|
|
20230912,125700,16118740,2280,2280,2280,2280,0
|
|
20230912,125600,16118740,2280,2280,2280,2280,0
|
|
20230912,125500,16118740,2280,2280,2280,2280,0
|
|
20230912,125400,16118740,2280,2280,2280,2280,0
|
|
20230912,125300,16118740,2280,2280,2280,2280,0
|
|
20230912,125200,16118740,2280,2280,2280,2280,0
|
|
20230912,125100,16118740,2280,2280,2280,2280,0
|
|
20230912,125000,16118740,2280,2280,2280,2280,0
|
|
20230912,124900,16118740,2280,2280,2280,2280,0
|
|
20230912,124800,16118740,2280,2280,2280,2280,0
|
|
20230912,124700,16118740,2280,2280,2280,2280,0
|
|
20230912,124600,16118740,2280,2280,2280,2280,0
|
|
20230912,124500,16118740,2280,2280,2280,2280,0
|
|
20230912,124400,16118740,2280,2280,2280,2280,0
|
|
20230912,124300,16118740,2280,2280,2280,2280,0
|
|
20230912,124200,16118740,2280,2280,2280,2280,0
|
|
20230912,124100,16118740,2280,2280,2280,2280,0
|
|
20230912,124000,16118740,2280,2280,2280,2280,0
|
|
20230912,123900,16118740,2280,2280,2280,2280,0
|
|
20230912,123800,16118740,2280,2280,2280,2280,0
|
|
20230912,123700,16118740,2280,2280,2280,2280,0
|
|
20230912,123600,16118740,2280,2280,2280,2280,0
|
|
20230912,123500,16118740,2280,2280,2280,2280,0
|
|
20230912,123400,16118740,2280,2280,2280,2280,0
|
|
20230912,123300,16118740,2280,2280,2280,2280,0
|
|
20230912,123200,16118740,2280,2280,2280,2280,0
|
|
20230912,123100,16118740,2280,2280,2280,2280,0
|
|
20230912,123000,16118740,2280,2280,2280,2280,0
|
|
20230912,122900,16118740,2280,2280,2280,2280,0
|
|
20230912,122800,16118740,2280,2280,2280,2280,0
|
|
20230912,122700,16118740,2280,2280,2280,2280,0
|
|
20230912,122600,16118740,2280,2280,2280,2280,0
|
|
20230912,122500,16118740,2280,2280,2280,2280,0
|
|
20230912,122400,16118740,2280,2280,2280,2280,0
|
|
20230912,122300,16118740,2280,2280,2280,2280,0
|
|
20230912,122200,16118740,2280,2280,2280,2280,0
|
|
20230912,122100,16118740,2280,2280,2280,2280,0
|
|
20230912,122000,16118740,2280,2280,2280,2280,0
|
|
20230912,121900,16118740,2280,2280,2280,2280,0
|
|
20230912,121800,16118740,2280,2280,2280,2280,0
|
|
20230912,121700,16118740,2280,2280,2280,2280,0
|
|
20230912,121600,16118740,2280,2280,2280,2280,0
|
|
20230912,121500,16118740,2280,2280,2280,2280,0
|
|
20230912,121400,16118740,2280,2280,2280,2280,0
|
|
20230912,121300,16118740,2280,2280,2280,2280,0
|
|
20230912,121200,16118740,2280,2280,2280,2280,0
|
|
20230912,121100,16118740,2280,2280,2280,2280,0
|
|
20230912,121000,16118740,2280,2280,2280,2280,0
|
|
20230912,120900,16118740,2280,2280,2280,2280,0
|
|
20230912,120800,16118740,2280,2280,2280,2280,0
|
|
20230912,120700,16118740,2280,2280,2280,2280,0
|
|
20230912,120600,16118740,2280,2280,2280,2280,0
|
|
20230912,120500,16118740,2280,2280,2280,2280,0
|
|
20230912,120400,16118740,2280,2280,2280,2280,0
|
|
20230912,120300,16118740,2280,2280,2280,2280,0
|
|
20230912,120200,16118740,2280,2280,2280,2280,0
|
|
20230912,120100,16118740,2280,2280,2280,2280,0
|
|
20230912,120000,16118740,2280,2280,2280,2280,0
|
|
20230912,115900,16118740,2280,2280,2280,2280,0
|
|
20230912,115800,16118740,2280,2280,2280,2280,0
|
|
20230912,115700,16118740,2280,2280,2280,2280,0
|
|
20230912,115600,16118740,2280,2280,2280,2280,0
|
|
20230912,115500,16118740,2280,2280,2280,2280,0
|
|
20230912,115400,16118740,2280,2280,2280,2280,0
|
|
20230912,115300,16118740,2280,2280,2280,2280,0
|
|
20230912,115200,16118740,2280,2280,2280,2280,0
|
|
20230912,115100,16118740,2280,2280,2280,2280,0
|
|
20230912,115000,16118740,2280,2280,2280,2280,0
|
|
20230912,114900,16118740,2280,2280,2280,2280,0
|
|
20230912,114800,16118740,2280,2280,2280,2280,0
|
|
20230912,114700,16118740,2280,2280,2280,2280,0
|
|
20230912,114600,16118740,2280,2280,2280,2280,0
|
|
20230912,114500,16118740,2280,2280,2280,2280,0
|
|
20230912,114400,16118740,2280,2270,2280,2270,410
|
|
20230912,114300,15187950,2270,2270,2270,2270,8
|
|
20230912,114200,15169790,2270,2260,2270,2245,3001
|
|
20230912,114100,8413340,2260,2260,2260,2260,0
|
|
20230912,114000,8413340,2260,2260,2260,2260,0
|
|
20230912,113900,8413340,2260,2260,2260,2260,0
|
|
20230912,113800,8413340,2260,2260,2260,2260,0
|
|
20230912,113700,8413340,2260,2260,2260,2260,0
|
|
20230912,113600,8413340,2260,2260,2260,2260,0
|
|
20230912,113500,8413340,2260,2260,2260,2260,0
|
|
20230912,113400,8413340,2260,2260,2260,2260,0
|
|
20230912,113300,8413340,2260,2260,2260,2260,1
|
|
20230912,113200,8411080,2265,2265,2265,2265,143
|
|
20230912,113100,8087185,2265,2265,2265,2265,0
|
|
20230912,113000,8087185,2265,2265,2265,2265,1
|
|
20230912,112900,8084920,2265,2265,2265,2265,0
|
|
20230912,112800,8084920,2265,2265,2265,2265,0
|
|
20230912,112700,8084920,2265,2265,2265,2265,0
|
|
20230912,112600,8084920,2265,2265,2265,2265,0
|
|
20230912,112500,8084920,2265,2265,2265,2265,0
|
|
20230912,112400,8084920,2265,2265,2265,2265,0
|
|
20230912,112300,8084920,2265,2265,2265,2265,0
|
|
20230912,112200,8084920,2265,2265,2265,2265,0
|
|
20230912,112100,8084920,2265,2265,2265,2265,0
|
|
20230912,112000,8084920,2265,2265,2265,2265,201
|
|
20230912,111900,7629655,2270,2270,2270,2270,0
|
|
20230912,111800,7629655,2270,2270,2270,2270,0
|
|
20230912,111700,7629655,2270,2270,2270,2270,0
|
|
20230912,111600,7629655,2270,2270,2270,2270,0
|
|
20230912,111500,7629655,2270,2270,2270,2270,0
|
|
20230912,111400,7629655,2270,2270,2270,2270,0
|
|
20230912,111300,7629655,2270,2270,2270,2270,0
|
|
20230912,111200,7629655,2270,2270,2270,2270,0
|
|
20230912,111100,7629655,2270,2270,2270,2270,0
|
|
20230912,111000,7629655,2270,2270,2270,2270,0
|
|
20230912,110900,7629655,2270,2270,2270,2270,0
|
|
20230912,110800,7629655,2270,2270,2270,2270,0
|
|
20230912,110700,7629655,2270,2270,2270,2270,0
|
|
20230912,110600,7629655,2270,2270,2270,2270,0
|
|
20230912,110500,7629655,2270,2270,2270,2270,0
|
|
20230912,110400,7629655,2270,2270,2270,2270,0
|
|
20230912,110300,7629655,2270,2270,2270,2270,0
|
|
20230912,110200,7629655,2270,2270,2270,2270,0
|
|
20230912,110100,7629655,2270,2270,2270,2270,0
|
|
20230912,110000,7629655,2270,2270,2270,2270,0
|
|
20230912,105900,7629655,2270,2270,2270,2270,0
|
|
20230912,105800,7629655,2270,2270,2270,2270,0
|
|
20230912,105700,7629655,2270,2270,2270,2270,200
|
|
20230912,105600,7175655,2275,2275,2275,2275,0
|
|
20230912,105500,7175655,2275,2275,2275,2275,0
|
|
20230912,105400,7175655,2275,2275,2275,2275,0
|
|
20230912,105300,7175655,2275,2275,2275,2275,0
|
|
20230912,105200,7175655,2275,2275,2275,2275,0
|
|
20230912,105100,7175655,2275,2275,2275,2275,0
|
|
20230912,105000,7175655,2275,2275,2275,2275,150
|
|
20230912,104900,6834405,2280,2280,2280,2280,0
|
|
20230912,104800,6834405,2280,2280,2280,2280,0
|
|
20230912,104700,6834405,2280,2280,2280,2280,0
|
|
20230912,104600,6834405,2280,2280,2280,2280,0
|
|
20230912,104500,6834405,2280,2280,2280,2280,0
|
|
20230912,104400,6834405,2280,2280,2280,2280,0
|
|
20230912,104300,6834405,2280,2280,2280,2280,0
|
|
20230912,104200,6834405,2280,2280,2280,2280,0
|
|
20230912,104100,6834405,2280,2280,2280,2280,0
|
|
20230912,104000,6834405,2280,2280,2280,2280,0
|
|
20230912,103900,6834405,2280,2280,2280,2280,0
|
|
20230912,103800,6834405,2280,2280,2280,2280,0
|
|
20230912,103700,6834405,2280,2280,2280,2280,0
|
|
20230912,103600,6834405,2280,2280,2280,2280,0
|
|
20230912,103500,6834405,2280,2280,2280,2280,0
|
|
20230912,103400,6834405,2280,2280,2280,2280,0
|
|
20230912,103300,6834405,2280,2280,2280,2280,0
|
|
20230912,103200,6834405,2280,2280,2280,2280,0
|
|
20230912,103100,6834405,2280,2280,2280,2280,0
|
|
20230912,103000,6834405,2280,2280,2280,2280,0
|
|
20230912,102900,6834405,2280,2280,2280,2280,0
|
|
20230912,102800,6834405,2280,2280,2280,2280,0
|
|
20230912,102700,6834405,2280,2280,2280,2280,0
|
|
20230912,102600,6834405,2280,2275,2280,2270,93
|
|
20230912,102500,6622990,2280,2260,2280,2260,1144
|
|
20230912,102400,4036950,2260,2265,2265,2260,1300
|
|
20230912,102300,1095300,2270,2270,2270,2270,4
|
|
20230912,102200,1086220,2270,2270,2270,2270,0
|
|
20230912,102100,1086220,2270,2270,2270,2270,0
|
|
20230912,102000,1086220,2270,2270,2270,2270,0
|
|
20230912,101900,1086220,2270,2270,2270,2270,0
|
|
20230912,101800,1086220,2270,2270,2270,2270,0
|
|
20230912,101700,1086220,2270,2270,2270,2270,0
|
|
20230912,101600,1086220,2270,2270,2270,2270,0
|
|
20230912,101500,1086220,2270,2270,2270,2270,20
|
|
20230912,101400,1040820,2275,2275,2275,2275,1
|
|
20230912,101300,1038545,2270,2270,2270,2270,0
|
|
20230912,101200,1038545,2270,2270,2270,2270,0
|
|
20230912,101100,1038545,2270,2270,2270,2270,0
|
|
20230912,101000,1038545,2270,2270,2270,2270,0
|
|
20230912,100900,1038545,2270,2270,2270,2270,0
|
|
20230912,100800,1038545,2270,2270,2270,2270,132
|
|
20230912,100700,738905,2280,2280,2280,2280,0
|
|
20230912,100600,738905,2280,2280,2280,2280,0
|
|
20230912,100500,738905,2280,2280,2280,2280,0
|
|
20230912,100400,738905,2280,2280,2280,2280,0
|
|
20230912,100300,738905,2280,2280,2280,2280,0
|
|
20230912,100200,738905,2280,2280,2280,2280,0
|
|
20230912,100100,738905,2280,2280,2280,2280,0
|
|
20230912,100000,738905,2280,2280,2280,2280,0
|
|
20230912,095900,738905,2280,2280,2280,2280,0
|
|
20230912,095800,738905,2280,2280,2280,2280,1
|
|
20230912,095700,736625,2290,2290,2290,2290,0
|
|
20230912,095600,736625,2290,2290,2290,2290,0
|
|
20230912,095500,736625,2290,2290,2290,2290,0
|
|
20230912,095400,736625,2290,2290,2290,2290,0
|
|
20230912,095300,736625,2290,2290,2290,2290,0
|
|
20230912,095200,736625,2290,2290,2290,2290,0
|
|
20230912,095100,736625,2290,2290,2290,2290,0
|
|
20230912,095000,736625,2290,2290,2290,2290,0
|
|
20230912,094900,736625,2290,2290,2290,2290,0
|
|
20230912,094800,736625,2290,2290,2290,2290,0
|
|
20230912,094700,736625,2290,2290,2290,2290,0
|
|
20230912,094600,736625,2290,2290,2290,2290,0
|
|
20230912,094500,736625,2290,2290,2290,2290,0
|
|
20230912,094400,736625,2290,2290,2290,2290,0
|
|
20230912,094300,736625,2290,2290,2290,2290,0
|
|
20230912,094200,736625,2290,2290,2290,2290,0
|
|
20230912,094100,736625,2290,2290,2290,2290,0
|
|
20230912,094000,736625,2290,2290,2290,2290,0
|
|
20230912,093900,736625,2290,2290,2290,2290,0
|
|
20230912,093800,736625,2290,2290,2290,2290,0
|
|
20230912,093700,736625,2290,2290,2290,2290,0
|
|
20230912,093600,736625,2290,2290,2290,2290,0
|
|
20230912,093500,736625,2290,2290,2290,2290,0
|
|
20230912,093400,736625,2290,2290,2290,2290,0
|
|
20230912,093300,736625,2290,2290,2290,2290,0
|
|
20230912,093200,736625,2290,2290,2290,2290,0
|
|
20230912,093100,736625,2290,2290,2290,2290,0
|
|
20230912,093000,736625,2290,2290,2290,2290,0
|
|
20230912,092900,736625,2290,2290,2290,2290,0
|
|
20230912,092800,736625,2290,2290,2290,2290,0
|
|
20230912,092700,736625,2290,2290,2290,2290,0
|
|
20230912,092600,736625,2290,2290,2290,2290,0
|
|
20230912,092500,736625,2290,2290,2290,2290,0
|
|
20230912,092400,736625,2290,2290,2290,2290,0
|
|
20230912,092300,736625,2290,2290,2290,2290,0
|
|
20230912,092200,736625,2290,2290,2290,2290,0
|
|
20230912,092100,736625,2290,2290,2290,2290,0
|
|
20230912,092000,736625,2290,2290,2290,2290,0
|
|
20230912,091900,736625,2290,2290,2290,2290,0
|
|
20230912,091800,736625,2290,2290,2290,2290,0
|
|
20230912,091700,736625,2290,2290,2290,2290,0
|
|
20230912,091600,736625,2290,2290,2290,2290,0
|
|
20230912,091500,736625,2290,2290,2290,2290,0
|
|
20230912,091400,736625,2290,2290,2290,2290,0
|
|
20230912,091300,736625,2290,2290,2290,2290,0
|
|
20230912,091200,736625,2290,2290,2290,2290,0
|
|
20230912,091100,736625,2290,2290,2290,2290,0
|
|
20230912,091000,736625,2290,2290,2290,2290,0
|
|
20230912,090900,736625,2290,2290,2290,2290,0
|
|
20230912,090800,736625,2290,2290,2290,2290,0
|
|
20230912,090700,736625,2290,2290,2290,2290,0
|
|
20230912,090600,736625,2290,2290,2290,2290,0
|
|
20230912,090500,736625,2290,2290,2290,2290,0
|
|
20230912,090400,736625,2290,2290,2290,2290,1
|
|
20230912,090300,734335,2280,2295,2300,2280,7
|
|
20230912,090200,718280,2300,2295,2300,2285,284
|
|
20230912,090100,66500,2290,2290,2290,2290,0
|
|
20230912,090000,66500,2290,2295,2295,2290,29
|