615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,191200,71785665,2260,2260,2260,2260,2091
|
|
20230913,191100,71785665,2260,2260,2260,2260,0
|
|
20230913,191000,71785665,2260,2260,2260,2260,0
|
|
20230913,190900,71785665,2260,2260,2260,2260,0
|
|
20230913,190800,71785665,2260,2260,2260,2260,0
|
|
20230913,190700,71785665,2260,2260,2260,2260,0
|
|
20230913,190600,71785665,2260,2260,2260,2260,0
|
|
20230913,190500,71785665,2260,2260,2260,2260,0
|
|
20230913,190400,71785665,2260,2260,2260,2260,0
|
|
20230913,190300,71785665,2260,2260,2260,2260,0
|
|
20230913,190200,71785665,2260,2260,2260,2260,0
|
|
20230913,190100,71785665,2260,2260,2260,2260,0
|
|
20230913,190000,71785665,2260,2260,2260,2260,0
|
|
20230913,185900,71785665,2260,2260,2260,2260,0
|
|
20230913,185800,71785665,2260,2260,2260,2260,0
|
|
20230913,185700,71785665,2260,2260,2260,2260,0
|
|
20230913,185600,71785665,2260,2260,2260,2260,0
|
|
20230913,185500,71785665,2260,2260,2260,2260,0
|
|
20230913,185400,71785665,2260,2260,2260,2260,0
|
|
20230913,185300,71785665,2260,2260,2260,2260,0
|
|
20230913,185200,71785665,2260,2260,2260,2260,0
|
|
20230913,185100,71785665,2260,2260,2260,2260,0
|
|
20230913,185000,71785665,2260,2260,2260,2260,0
|
|
20230913,184900,71785665,2260,2260,2260,2260,0
|
|
20230913,184800,71785665,2260,2260,2260,2260,0
|
|
20230913,184700,71785665,2260,2260,2260,2260,0
|
|
20230913,184600,71785665,2260,2260,2260,2260,0
|
|
20230913,184500,71785665,2260,2260,2260,2260,0
|
|
20230913,184400,71785665,2260,2260,2260,2260,0
|
|
20230913,184300,71785665,2260,2260,2260,2260,0
|
|
20230913,184200,71785665,2260,2260,2260,2260,2091
|
|
20230913,184100,71785665,2260,2260,2260,2260,0
|
|
20230913,184000,71785665,2260,2260,2260,2260,0
|
|
20230913,183900,71785665,2260,2260,2260,2260,0
|
|
20230913,183800,71785665,2260,2260,2260,2260,0
|
|
20230913,183700,71785665,2260,2260,2260,2260,0
|
|
20230913,183600,71785665,2260,2260,2260,2260,0
|
|
20230913,183500,71785665,2260,2260,2260,2260,0
|
|
20230913,183400,71785665,2260,2260,2260,2260,0
|
|
20230913,183300,71785665,2260,2260,2260,2260,0
|
|
20230913,183200,71785665,2260,2260,2260,2260,0
|
|
20230913,183100,71785665,2260,2260,2260,2260,0
|
|
20230913,183000,71785665,2260,2260,2260,2260,0
|
|
20230913,182900,71785665,2260,2260,2260,2260,0
|
|
20230913,182800,71785665,2260,2260,2260,2260,0
|
|
20230913,182700,71785665,2260,2260,2260,2260,0
|
|
20230913,182600,71785665,2260,2260,2260,2260,0
|
|
20230913,182500,71785665,2260,2260,2260,2260,0
|
|
20230913,182400,71785665,2260,2260,2260,2260,0
|
|
20230913,182300,71785665,2260,2260,2260,2260,0
|
|
20230913,182200,71785665,2260,2260,2260,2260,0
|
|
20230913,182100,71785665,2260,2260,2260,2260,0
|
|
20230913,182000,71785665,2260,2260,2260,2260,0
|
|
20230913,181900,71785665,2260,2260,2260,2260,0
|
|
20230913,181800,71785665,2260,2260,2260,2260,0
|
|
20230913,181700,71785665,2260,2260,2260,2260,0
|
|
20230913,181600,71785665,2260,2260,2260,2260,0
|
|
20230913,181500,71785665,2260,2260,2260,2260,0
|
|
20230913,181400,71785665,2260,2260,2260,2260,0
|
|
20230913,181300,71785665,2260,2260,2260,2260,0
|
|
20230913,181200,71785665,2260,2260,2260,2260,2091
|
|
20230913,181100,71785665,2260,2260,2260,2260,0
|
|
20230913,181000,71785665,2260,2260,2260,2260,0
|
|
20230913,180900,71785665,2260,2260,2260,2260,0
|
|
20230913,180800,71785665,2260,2260,2260,2260,0
|
|
20230913,180700,71785665,2260,2260,2260,2260,0
|
|
20230913,180600,71785665,2260,2260,2260,2260,0
|
|
20230913,180500,71785665,2260,2260,2260,2260,0
|
|
20230913,180400,71785665,2260,2260,2260,2260,0
|
|
20230913,180300,71785665,2260,2260,2260,2260,0
|
|
20230913,180200,71785665,2260,2260,2260,2260,0
|
|
20230913,180100,71785665,2260,2260,2260,2260,0
|
|
20230913,180000,71785665,2260,2260,2260,2260,0
|
|
20230913,175900,71785665,2260,2260,2260,2260,0
|
|
20230913,175800,71785665,2260,2260,2260,2260,0
|
|
20230913,175700,71785665,2260,2260,2260,2260,0
|
|
20230913,175600,71785665,2260,2260,2260,2260,0
|
|
20230913,175500,71785665,2260,2260,2260,2260,0
|
|
20230913,175400,71785665,2260,2260,2260,2260,0
|
|
20230913,175300,71785665,2260,2260,2260,2260,0
|
|
20230913,175200,71785665,2260,2260,2260,2260,0
|
|
20230913,175100,71785665,2260,2260,2260,2260,0
|
|
20230913,175000,71785665,2260,2260,2260,2260,0
|
|
20230913,174900,71785665,2260,2260,2260,2260,0
|
|
20230913,174800,71785665,2260,2260,2260,2260,0
|
|
20230913,174700,71785665,2260,2260,2260,2260,0
|
|
20230913,174600,71785665,2260,2260,2260,2260,0
|
|
20230913,174500,71785665,2260,2260,2260,2260,0
|
|
20230913,174400,71785665,2260,2260,2260,2260,0
|
|
20230913,174300,71785665,2260,2260,2260,2260,0
|
|
20230913,174200,71785665,2260,2260,2260,2260,2091
|
|
20230913,174100,71785665,2260,2260,2260,2260,0
|
|
20230913,174000,71785665,2260,2260,2260,2260,0
|
|
20230913,173900,71785665,2260,2260,2260,2260,0
|
|
20230913,173800,71785665,2260,2260,2260,2260,0
|
|
20230913,173700,71785665,2260,2260,2260,2260,0
|
|
20230913,173600,71785665,2260,2260,2260,2260,0
|
|
20230913,173500,71785665,2260,2260,2260,2260,0
|
|
20230913,173400,71785665,2260,2260,2260,2260,0
|
|
20230913,173300,71785665,2260,2260,2260,2260,0
|
|
20230913,173200,71785665,2260,2260,2260,2260,0
|
|
20230913,173100,71785665,2260,2260,2260,2260,0
|
|
20230913,173000,71785665,2260,2260,2260,2260,0
|
|
20230913,172900,71785665,2260,2260,2260,2260,0
|
|
20230913,172800,71785665,2260,2260,2260,2260,0
|
|
20230913,172700,71785665,2260,2260,2260,2260,0
|
|
20230913,172600,71785665,2260,2260,2260,2260,0
|
|
20230913,172500,71785665,2260,2260,2260,2260,0
|
|
20230913,172400,71785665,2260,2260,2260,2260,0
|
|
20230913,172300,71785665,2260,2260,2260,2260,0
|
|
20230913,172200,71785665,2260,2260,2260,2260,0
|
|
20230913,172100,71785665,2260,2260,2260,2260,0
|
|
20230913,172000,71785665,2260,2260,2260,2260,0
|
|
20230913,171900,71785665,2260,2260,2260,2260,0
|
|
20230913,171800,71785665,2260,2260,2260,2260,0
|
|
20230913,171700,71785665,2260,2260,2260,2260,0
|
|
20230913,171600,71785665,2260,2260,2260,2260,0
|
|
20230913,171500,71785665,2260,2260,2260,2260,0
|
|
20230913,171400,71785665,2260,2260,2260,2260,0
|
|
20230913,171300,71785665,2260,2260,2260,2260,0
|
|
20230913,171200,71785665,2260,2260,2260,2260,2091
|
|
20230913,171100,71785665,2260,2260,2260,2260,0
|
|
20230913,171000,71785665,2260,2260,2260,2260,0
|
|
20230913,170900,71785665,2260,2260,2260,2260,0
|
|
20230913,170800,71785665,2260,2260,2260,2260,0
|
|
20230913,170700,71785665,2260,2260,2260,2260,0
|
|
20230913,170600,71785665,2260,2260,2260,2260,0
|
|
20230913,170500,71785665,2260,2260,2260,2260,0
|
|
20230913,170400,71785665,2260,2260,2260,2260,0
|
|
20230913,170300,71785665,2260,2260,2260,2260,0
|
|
20230913,170200,71785665,2260,2260,2260,2260,0
|
|
20230913,170100,71785665,2260,2260,2260,2260,0
|
|
20230913,170000,71785665,2260,2260,2260,2260,0
|
|
20230913,165900,71785665,2260,2260,2260,2260,0
|
|
20230913,165800,71785665,2260,2260,2260,2260,0
|
|
20230913,165700,71785665,2260,2260,2260,2260,0
|
|
20230913,165600,71785665,2260,2260,2260,2260,0
|
|
20230913,165500,71785665,2260,2260,2260,2260,0
|
|
20230913,165400,71785665,2260,2260,2260,2260,0
|
|
20230913,165300,71785665,2260,2260,2260,2260,0
|
|
20230913,165200,71785665,2260,2260,2260,2260,0
|
|
20230913,165100,71785665,2260,2260,2260,2260,0
|
|
20230913,165000,71785665,2260,2260,2260,2260,0
|
|
20230913,164900,71785665,2260,2260,2260,2260,0
|
|
20230913,164800,71785665,2260,2260,2260,2260,0
|
|
20230913,164700,71785665,2260,2260,2260,2260,0
|
|
20230913,164600,71785665,2260,2260,2260,2260,0
|
|
20230913,164500,71785665,2260,2260,2260,2260,0
|
|
20230913,164400,71785665,2260,2260,2260,2260,0
|
|
20230913,164300,71785665,2260,2260,2260,2260,0
|
|
20230913,164200,71785665,2260,2260,2260,2260,2091
|
|
20230913,164100,71785665,2260,2260,2260,2260,0
|
|
20230913,164000,71785665,2260,2260,2260,2260,0
|
|
20230913,163900,71785665,2260,2260,2260,2260,0
|
|
20230913,163800,71785665,2260,2260,2260,2260,0
|
|
20230913,163700,71785665,2260,2260,2260,2260,0
|
|
20230913,163600,71785665,2260,2260,2260,2260,0
|
|
20230913,163500,71785665,2260,2260,2260,2260,0
|
|
20230913,163400,71785665,2260,2260,2260,2260,0
|
|
20230913,163300,71785665,2260,2260,2260,2260,0
|
|
20230913,163200,71785665,2260,2260,2260,2260,0
|
|
20230913,163100,71785665,2260,2260,2260,2260,0
|
|
20230913,163000,71785665,2260,2260,2260,2260,0
|
|
20230913,162900,71785665,2260,2260,2260,2260,0
|
|
20230913,162800,71785665,2260,2260,2260,2260,0
|
|
20230913,162700,71785665,2260,2260,2260,2260,0
|
|
20230913,162600,71785665,2260,2260,2260,2260,0
|
|
20230913,162500,71785665,2260,2260,2260,2260,0
|
|
20230913,162400,71785665,2260,2260,2260,2260,0
|
|
20230913,162300,71785665,2260,2260,2260,2260,0
|
|
20230913,162200,71785665,2260,2260,2260,2260,0
|
|
20230913,162100,71785665,2260,2260,2260,2260,0
|
|
20230913,162000,71785665,2260,2260,2260,2260,0
|
|
20230913,161900,71785665,2260,2260,2260,2260,0
|
|
20230913,161800,71785665,2260,2260,2260,2260,0
|
|
20230913,161700,71785665,2260,2260,2260,2260,0
|
|
20230913,161600,71785665,2260,2260,2260,2260,0
|
|
20230913,161500,71785665,2260,2260,2260,2260,0
|
|
20230913,161400,71785665,2260,2260,2260,2260,0
|
|
20230913,161300,71785665,2260,2260,2260,2260,0
|
|
20230913,161200,71785665,2260,2260,2260,2260,2091
|
|
20230913,161100,71785665,2260,2260,2260,2260,0
|
|
20230913,161000,71785665,2260,2260,2260,2260,0
|
|
20230913,160900,71785665,2260,2260,2260,2260,0
|
|
20230913,160800,71785665,2260,2260,2260,2260,0
|
|
20230913,160700,71785665,2260,2260,2260,2260,0
|
|
20230913,160600,71785665,2260,2260,2260,2260,0
|
|
20230913,160500,71785665,2260,2260,2260,2260,0
|
|
20230913,160400,71785665,2260,2260,2260,2260,0
|
|
20230913,160300,71785665,2260,2260,2260,2260,0
|
|
20230913,160200,71785665,2260,2260,2260,2260,0
|
|
20230913,160100,71785665,2260,2260,2260,2260,0
|
|
20230913,160000,71785665,2260,2260,2260,2260,0
|
|
20230913,155900,71785665,2260,2260,2260,2260,0
|
|
20230913,155800,71785665,2260,2260,2260,2260,0
|
|
20230913,155700,71785665,2260,2260,2260,2260,0
|
|
20230913,155600,71785665,2260,2260,2260,2260,0
|
|
20230913,155500,71785665,2260,2260,2260,2260,0
|
|
20230913,155400,71785665,2260,2260,2260,2260,0
|
|
20230913,155300,71785665,2260,2260,2260,2260,0
|
|
20230913,155200,71785665,2260,2260,2260,2260,0
|
|
20230913,155100,71785665,2260,2260,2260,2260,0
|
|
20230913,155000,71785665,2260,2260,2260,2260,0
|
|
20230913,154900,71785665,2260,2260,2260,2260,0
|
|
20230913,154800,71785665,2260,2260,2260,2260,0
|
|
20230913,154700,71785665,2260,2260,2260,2260,0
|
|
20230913,154600,71785665,2260,2260,2260,2260,0
|
|
20230913,154500,71785665,2260,2260,2260,2260,0
|
|
20230913,154400,71785665,2260,2260,2260,2260,0
|
|
20230913,154300,71785665,2260,2260,2260,2260,0
|
|
20230913,154200,71785665,2260,2260,2260,2260,2091
|
|
20230913,154100,71785665,2260,2260,2260,2260,0
|
|
20230913,154000,71785665,2260,2260,2260,2260,0
|
|
20230913,153900,71785665,2260,2260,2260,2260,0
|
|
20230913,153800,71785665,2260,2260,2260,2260,0
|
|
20230913,153700,71785665,2260,2260,2260,2260,0
|
|
20230913,153600,71785665,2260,2260,2260,2260,0
|
|
20230913,153500,71785665,2260,2260,2260,2260,0
|
|
20230913,153400,71785665,2260,2260,2260,2260,0
|
|
20230913,153300,71785665,2260,2260,2260,2260,0
|
|
20230913,153200,71785665,2260,2260,2260,2260,0
|
|
20230913,153100,71785665,2260,2260,2260,2260,0
|
|
20230913,153000,71785665,2260,2260,2260,2260,2091
|
|
20230913,152900,67060005,2265,2265,2265,2265,0
|
|
20230913,152800,67060005,2265,2265,2265,2265,0
|
|
20230913,152700,67060005,2265,2265,2265,2265,0
|
|
20230913,152600,67060005,2265,2265,2265,2265,0
|
|
20230913,152500,67060005,2265,2265,2265,2265,0
|
|
20230913,152400,67060005,2265,2265,2265,2265,0
|
|
20230913,152300,67060005,2265,2265,2265,2265,0
|
|
20230913,152200,67060005,2265,2265,2265,2265,0
|
|
20230913,152100,67060005,2265,2265,2265,2265,0
|
|
20230913,152000,67060005,2265,2265,2265,2265,0
|
|
20230913,151900,67060005,2265,2255,2265,2255,1000
|
|
20230913,151800,64801700,2255,2255,2255,2255,0
|
|
20230913,151700,64801700,2255,2255,2255,2255,89
|
|
20230913,151600,64601005,2255,2255,2255,2255,0
|
|
20230913,151500,64601005,2255,2255,2255,2255,400
|
|
20230913,151400,63699005,2240,2240,2240,2240,0
|
|
20230913,151300,63699005,2240,2240,2240,2240,0
|
|
20230913,151200,63699005,2240,2240,2240,2240,1
|
|
20230913,151100,63696765,2245,2245,2245,2245,0
|
|
20230913,151000,63696765,2245,2245,2245,2245,0
|
|
20230913,150900,63696765,2245,2245,2245,2245,7
|
|
20230913,150800,63681050,2255,2255,2255,2255,200
|
|
20230913,150700,63230050,2255,2255,2255,2255,0
|
|
20230913,150600,63230050,2255,2255,2255,2255,1
|
|
20230913,150500,63227795,2240,2240,2240,2240,0
|
|
20230913,150400,63227795,2240,2240,2240,2240,0
|
|
20230913,150300,63227795,2240,2240,2240,2240,6
|
|
20230913,150200,63214355,2255,2255,2255,2255,0
|
|
20230913,150100,63214355,2255,2255,2255,2255,0
|
|
20230913,150000,63214355,2255,2255,2255,2255,0
|
|
20230913,145900,63214355,2255,2255,2255,2255,0
|
|
20230913,145800,63214355,2255,2255,2255,2255,0
|
|
20230913,145700,63214355,2255,2255,2255,2255,0
|
|
20230913,145600,63214355,2255,2255,2255,2255,1
|
|
20230913,145500,63212100,2240,2240,2240,2240,0
|
|
20230913,145400,63212100,2240,2240,2240,2240,0
|
|
20230913,145300,63212100,2240,2240,2240,2240,1
|
|
20230913,145200,63209860,2235,2235,2235,2235,0
|
|
20230913,145100,63209860,2235,2235,2235,2235,0
|
|
20230913,145000,63209860,2235,2235,2235,2235,0
|
|
20230913,144900,63209860,2235,2235,2235,2235,0
|
|
20230913,144800,63209860,2235,2235,2235,2235,0
|
|
20230913,144700,63209860,2235,2235,2235,2235,0
|
|
20230913,144600,63209860,2235,2235,2235,2235,0
|
|
20230913,144500,63209860,2235,2235,2235,2235,1
|
|
20230913,144400,63207625,2260,2260,2260,2260,0
|
|
20230913,144300,63207625,2260,2260,2260,2260,0
|
|
20230913,144200,63207625,2260,2260,2260,2260,0
|
|
20230913,144100,63207625,2260,2260,2260,2260,0
|
|
20230913,144000,63207625,2260,2260,2260,2260,0
|
|
20230913,143900,63207625,2260,2260,2260,2260,0
|
|
20230913,143800,63207625,2260,2255,2260,2255,102
|
|
20230913,143700,62977605,2235,2235,2235,2235,1
|
|
20230913,143600,62975370,2260,2240,2260,2240,1200
|
|
20230913,143500,60285840,2235,2235,2235,2235,0
|
|
20230913,143400,60285840,2235,2235,2235,2235,222
|
|
20230913,143300,59789670,2240,2240,2240,2240,0
|
|
20230913,143200,59789670,2240,2240,2240,2240,0
|
|
20230913,143100,59789670,2240,2240,2240,2240,80
|
|
20230913,143000,59610470,2245,2245,2245,2245,0
|
|
20230913,142900,59610470,2245,2245,2245,2245,0
|
|
20230913,142800,59610470,2245,2245,2245,2245,0
|
|
20230913,142700,59610470,2245,2245,2245,2245,0
|
|
20230913,142600,59610470,2245,2245,2245,2245,3
|
|
20230913,142500,59603735,2260,2260,2260,2260,0
|
|
20230913,142400,59603735,2260,2260,2260,2260,0
|
|
20230913,142300,59603735,2260,2260,2260,2260,1
|
|
20230913,142200,59601475,2245,2245,2245,2245,0
|
|
20230913,142100,59601475,2245,2245,2245,2245,0
|
|
20230913,142000,59601475,2245,2245,2245,2245,10
|
|
20230913,141900,59579025,2240,2240,2240,2240,0
|
|
20230913,141800,59579025,2240,2240,2240,2240,0
|
|
20230913,141700,59579025,2240,2240,2240,2240,0
|
|
20230913,141600,59579025,2240,2240,2240,2240,0
|
|
20230913,141500,59579025,2240,2240,2240,2240,0
|
|
20230913,141400,59579025,2240,2240,2240,2240,0
|
|
20230913,141300,59579025,2240,2240,2240,2240,0
|
|
20230913,141200,59579025,2240,2240,2240,2240,0
|
|
20230913,141100,59579025,2240,2240,2240,2240,0
|
|
20230913,141000,59579025,2240,2240,2240,2240,1
|
|
20230913,140900,59576785,2265,2265,2265,2265,0
|
|
20230913,140800,59576785,2265,2265,2265,2265,0
|
|
20230913,140700,59576785,2265,2265,2265,2265,0
|
|
20230913,140600,59576785,2265,2265,2265,2265,0
|
|
20230913,140500,59576785,2265,2265,2265,2265,0
|
|
20230913,140400,59576785,2265,2265,2265,2265,0
|
|
20230913,140300,59576785,2265,2265,2265,2265,0
|
|
20230913,140200,59576785,2265,2265,2265,2265,0
|
|
20230913,140100,59576785,2265,2265,2265,2265,0
|
|
20230913,140000,59576785,2265,2265,2265,2265,0
|
|
20230913,135900,59576785,2265,2265,2265,2265,0
|
|
20230913,135800,59576785,2265,2265,2265,2265,0
|
|
20230913,135700,59576785,2265,2265,2265,2265,0
|
|
20230913,135600,59576785,2265,2265,2265,2265,0
|
|
20230913,135500,59576785,2265,2265,2265,2265,0
|
|
20230913,135400,59576785,2265,2265,2265,2265,0
|
|
20230913,135300,59576785,2265,2265,2265,2265,0
|
|
20230913,135200,59576785,2265,2265,2265,2265,0
|
|
20230913,135100,59576785,2265,2265,2265,2265,0
|
|
20230913,135000,59576785,2265,2265,2265,2265,0
|
|
20230913,134900,59576785,2265,2265,2265,2265,0
|
|
20230913,134800,59576785,2265,2265,2265,2265,0
|
|
20230913,134700,59576785,2265,2265,2265,2265,0
|
|
20230913,134600,59576785,2265,2265,2265,2265,0
|
|
20230913,134500,59576785,2265,2265,2265,2265,0
|
|
20230913,134400,59576785,2265,2265,2265,2265,0
|
|
20230913,134300,59576785,2265,2265,2265,2265,0
|
|
20230913,134200,59576785,2265,2265,2265,2265,0
|
|
20230913,134100,59576785,2265,2265,2265,2265,0
|
|
20230913,134000,59576785,2265,2265,2265,2265,0
|
|
20230913,133900,59576785,2265,2265,2265,2265,0
|
|
20230913,133800,59576785,2265,2265,2265,2265,0
|
|
20230913,133700,59576785,2265,2265,2265,2265,0
|
|
20230913,133600,59576785,2265,2265,2265,2265,1
|
|
20230913,133500,59574520,2260,2260,2260,2260,0
|
|
20230913,133400,59574520,2260,2260,2260,2260,0
|
|
20230913,133300,59574520,2260,2260,2260,2260,0
|
|
20230913,133200,59574520,2260,2260,2260,2260,0
|
|
20230913,133100,59574520,2260,2260,2260,2260,0
|
|
20230913,133000,59574520,2260,2260,2260,2260,0
|
|
20230913,132900,59574520,2260,2260,2260,2260,0
|
|
20230913,132800,59574520,2260,2260,2260,2260,0
|
|
20230913,132700,59574520,2260,2260,2260,2260,0
|
|
20230913,132600,59574520,2260,2250,2260,2250,560
|
|
20230913,132500,58311520,2250,2250,2250,2250,0
|
|
20230913,132400,58311520,2250,2250,2250,2250,0
|
|
20230913,132300,58311520,2250,2250,2250,2250,0
|
|
20230913,132200,58311520,2250,2250,2250,2250,0
|
|
20230913,132100,58311520,2250,2250,2250,2250,0
|
|
20230913,132000,58311520,2250,2250,2250,2250,0
|
|
20230913,131900,58311520,2250,2250,2250,2250,0
|
|
20230913,131800,58311520,2250,2250,2250,2250,0
|
|
20230913,131700,58311520,2250,2250,2250,2250,0
|
|
20230913,131600,58311520,2250,2250,2250,2250,0
|
|
20230913,131500,58311520,2250,2250,2250,2250,0
|
|
20230913,131400,58311520,2250,2250,2250,2250,0
|
|
20230913,131300,58311520,2250,2250,2250,2250,0
|
|
20230913,131200,58311520,2250,2250,2250,2250,0
|
|
20230913,131100,58311520,2250,2250,2250,2250,0
|
|
20230913,131000,58311520,2250,2250,2250,2250,0
|
|
20230913,130900,58311520,2250,2250,2250,2250,0
|
|
20230913,130800,58311520,2250,2250,2250,2250,0
|
|
20230913,130700,58311520,2250,2250,2250,2250,1
|
|
20230913,130600,58309270,2265,2265,2265,2265,0
|
|
20230913,130500,58309270,2265,2265,2265,2265,0
|
|
20230913,130400,58309270,2265,2265,2265,2265,0
|
|
20230913,130300,58309270,2265,2265,2265,2265,0
|
|
20230913,130200,58309270,2265,2265,2265,2265,0
|
|
20230913,130100,58309270,2265,2265,2265,2265,0
|
|
20230913,130000,58309270,2265,2265,2265,2265,0
|
|
20230913,125900,58309270,2265,2265,2265,2265,0
|
|
20230913,125800,58309270,2265,2265,2265,2265,0
|
|
20230913,125700,58309270,2265,2265,2265,2265,0
|
|
20230913,125600,58309270,2265,2265,2265,2265,0
|
|
20230913,125500,58309270,2265,2265,2265,2265,0
|
|
20230913,125400,58309270,2265,2265,2265,2265,0
|
|
20230913,125300,58309270,2265,2265,2265,2265,0
|
|
20230913,125200,58309270,2265,2265,2265,2265,0
|
|
20230913,125100,58309270,2265,2265,2265,2265,0
|
|
20230913,125000,58309270,2265,2265,2265,2265,0
|
|
20230913,124900,58309270,2265,2265,2265,2265,0
|
|
20230913,124800,58309270,2265,2265,2265,2265,0
|
|
20230913,124700,58309270,2265,2265,2265,2265,0
|
|
20230913,124600,58309270,2265,2265,2265,2265,0
|
|
20230913,124500,58309270,2265,2265,2265,2265,0
|
|
20230913,124400,58309270,2265,2265,2265,2265,0
|
|
20230913,124300,58309270,2265,2265,2265,2265,0
|
|
20230913,124200,58309270,2265,2265,2265,2265,0
|
|
20230913,124100,58309270,2265,2265,2265,2265,0
|
|
20230913,124000,58309270,2265,2265,2265,2265,0
|
|
20230913,123900,58309270,2265,2265,2265,2265,0
|
|
20230913,123800,58309270,2265,2265,2265,2265,0
|
|
20230913,123700,58309270,2265,2265,2265,2265,0
|
|
20230913,123600,58309270,2265,2265,2265,2265,0
|
|
20230913,123500,58309270,2265,2265,2265,2265,0
|
|
20230913,123400,58309270,2265,2265,2265,2265,0
|
|
20230913,123300,58309270,2265,2265,2265,2265,0
|
|
20230913,123200,58309270,2265,2265,2265,2265,0
|
|
20230913,123100,58309270,2265,2265,2265,2265,0
|
|
20230913,123000,58309270,2265,2265,2265,2265,0
|
|
20230913,122900,58309270,2265,2265,2265,2265,0
|
|
20230913,122800,58309270,2265,2265,2265,2265,0
|
|
20230913,122700,58309270,2265,2265,2265,2265,0
|
|
20230913,122600,58309270,2265,2265,2265,2265,0
|
|
20230913,122500,58309270,2265,2265,2265,2265,0
|
|
20230913,122400,58309270,2265,2260,2265,2260,20
|
|
20230913,122300,58264015,2265,2265,2265,2265,0
|
|
20230913,122200,58264015,2265,2265,2265,2265,0
|
|
20230913,122100,58264015,2265,2250,2265,2250,400
|
|
20230913,122000,57361500,2255,2255,2255,2255,0
|
|
20230913,121900,57361500,2255,2255,2255,2255,0
|
|
20230913,121800,57361500,2255,2255,2255,2255,0
|
|
20230913,121700,57361500,2255,2255,2255,2255,0
|
|
20230913,121600,57361500,2255,2255,2255,2255,0
|
|
20230913,121500,57361500,2255,2255,2255,2255,0
|
|
20230913,121400,57361500,2255,2255,2255,2255,0
|
|
20230913,121300,57361500,2255,2255,2255,2255,0
|
|
20230913,121200,57361500,2255,2255,2255,2255,0
|
|
20230913,121100,57361500,2255,2255,2255,2255,0
|
|
20230913,121000,57361500,2255,2255,2255,2255,0
|
|
20230913,120900,57361500,2255,2255,2255,2255,0
|
|
20230913,120800,57361500,2255,2255,2255,2255,0
|
|
20230913,120700,57361500,2255,2255,2255,2255,0
|
|
20230913,120600,57361500,2255,2245,2255,2245,150
|
|
20230913,120500,57024720,2245,2245,2245,2245,0
|
|
20230913,120400,57024720,2245,2245,2245,2245,0
|
|
20230913,120300,57024720,2245,2245,2245,2245,0
|
|
20230913,120200,57024720,2245,2245,2245,2245,0
|
|
20230913,120100,57024720,2245,2245,2245,2245,0
|
|
20230913,120000,57024720,2245,2245,2245,2245,0
|
|
20230913,115900,57024720,2245,2245,2245,2245,0
|
|
20230913,115800,57024720,2245,2245,2245,2245,0
|
|
20230913,115700,57024720,2245,2245,2245,2245,0
|
|
20230913,115600,57024720,2245,2245,2245,2245,0
|
|
20230913,115500,57024720,2245,2245,2245,2245,0
|
|
20230913,115400,57024720,2245,2245,2245,2245,0
|
|
20230913,115300,57024720,2245,2245,2245,2245,0
|
|
20230913,115200,57024720,2245,2245,2245,2245,0
|
|
20230913,115100,57024720,2245,2245,2245,2245,0
|
|
20230913,115000,57024720,2245,2245,2245,2245,0
|
|
20230913,114900,57024720,2245,2245,2245,2245,0
|
|
20230913,114800,57024720,2245,2245,2245,2245,0
|
|
20230913,114700,57024720,2245,2245,2245,2245,0
|
|
20230913,114600,57024720,2245,2245,2245,2245,0
|
|
20230913,114500,57024720,2245,2245,2245,2245,1
|
|
20230913,114400,57022475,2230,2230,2230,2230,739
|
|
20230913,114300,55374505,2230,2230,2230,2230,4
|
|
20230913,114200,55365585,2230,2230,2230,2230,0
|
|
20230913,114100,55365585,2230,2230,2230,2230,422
|
|
20230913,114000,54424525,2245,2245,2245,2245,0
|
|
20230913,113900,54424525,2245,2245,2245,2245,50
|
|
20230913,113800,54312275,2245,2245,2245,2245,0
|
|
20230913,113700,54312275,2245,2245,2245,2245,0
|
|
20230913,113600,54312275,2245,2245,2245,2245,0
|
|
20230913,113500,54312275,2245,2245,2245,2245,0
|
|
20230913,113400,54312275,2245,2245,2245,2245,0
|
|
20230913,113300,54312275,2245,2245,2245,2245,0
|
|
20230913,113200,54312275,2245,2245,2245,2245,0
|
|
20230913,113100,54312275,2245,2245,2245,2245,1
|
|
20230913,113000,54310030,2230,2230,2230,2230,37
|
|
20230913,112900,54227520,2230,2230,2230,2230,44
|
|
20230913,112800,54129400,2230,2240,2240,2230,4040
|
|
20230913,112700,45096230,2240,2240,2240,2240,44
|
|
20230913,112600,44997670,2240,2240,2240,2240,44
|
|
20230913,112500,44899110,2240,2240,2240,2240,48
|
|
20230913,112400,44791590,2240,2240,2240,2240,44
|
|
20230913,112300,44693030,2240,2240,2240,2240,52
|
|
20230913,112200,44576550,2240,2245,2245,2240,52
|
|
20230913,112100,44459815,2245,2245,2245,2245,56
|
|
20230913,112000,44334095,2245,2245,2245,2245,60
|
|
20230913,111900,44199395,2245,2245,2265,2245,69
|
|
20230913,111800,44044470,2245,2245,2245,2245,44
|
|
20230913,111700,43945690,2245,2245,2245,2245,0
|
|
20230913,111600,43945690,2245,2245,2245,2245,0
|
|
20230913,111500,43945690,2245,2245,2245,2245,11
|
|
20230913,111400,43920995,2270,2270,2270,2270,0
|
|
20230913,111300,43920995,2270,2270,2270,2270,0
|
|
20230913,111200,43920995,2270,2270,2270,2270,0
|
|
20230913,111100,43920995,2270,2270,2270,2270,0
|
|
20230913,111000,43920995,2270,2270,2270,2270,0
|
|
20230913,110900,43920995,2270,2270,2270,2270,0
|
|
20230913,110800,43920995,2270,2270,2270,2270,0
|
|
20230913,110700,43920995,2270,2270,2270,2270,0
|
|
20230913,110600,43920995,2270,2265,2270,2265,3
|
|
20230913,110500,43914195,2240,2240,2240,2240,2
|
|
20230913,110400,43909715,2275,2275,2275,2275,0
|
|
20230913,110300,43909715,2275,2275,2275,2275,0
|
|
20230913,110200,43909715,2275,2275,2275,2275,0
|
|
20230913,110100,43909715,2275,2275,2275,2275,0
|
|
20230913,110000,43909715,2275,2275,2275,2275,0
|
|
20230913,105900,43909715,2275,2275,2275,2275,0
|
|
20230913,105800,43909715,2275,2265,2275,2265,910
|
|
20230913,105700,41844060,2270,2260,2275,2260,1210
|
|
20230913,105600,39102155,2265,2255,2265,2255,520
|
|
20230913,105500,37927435,2260,2240,2260,2230,7044
|
|
20230913,105400,22199535,2245,2245,2245,2245,50
|
|
20230913,105300,22087285,2265,2265,2265,2265,0
|
|
20230913,105200,22087285,2265,2250,2265,2250,20
|
|
20230913,105100,22042225,2245,2245,2245,2245,0
|
|
20230913,105000,22042225,2245,2245,2245,2245,0
|
|
20230913,104900,22042225,2245,2245,2245,2245,0
|
|
20230913,104800,22042225,2245,2245,2245,2245,0
|
|
20230913,104700,22042225,2245,2245,2245,2245,0
|
|
20230913,104600,22042225,2245,2250,2250,2245,2128
|
|
20230913,104500,17263995,2250,2250,2250,2250,0
|
|
20230913,104400,17263995,2250,2250,2250,2250,0
|
|
20230913,104300,17263995,2250,2250,2250,2250,0
|
|
20230913,104200,17263995,2250,2250,2250,2250,0
|
|
20230913,104100,17263995,2250,2250,2250,2250,606
|
|
20230913,104000,15900495,2275,2275,2275,2275,0
|
|
20230913,103900,15900495,2275,2275,2275,2275,0
|
|
20230913,103800,15900495,2275,2275,2275,2275,1
|
|
20230913,103700,15898220,2275,2275,2275,2275,0
|
|
20230913,103600,15898220,2275,2275,2275,2275,0
|
|
20230913,103500,15898220,2275,2275,2275,2275,0
|
|
20230913,103400,15898220,2275,2275,2275,2275,0
|
|
20230913,103300,15898220,2275,2275,2275,2275,0
|
|
20230913,103200,15898220,2275,2275,2275,2275,1
|
|
20230913,103100,15895945,2255,2255,2255,2255,0
|
|
20230913,103000,15895945,2255,2255,2255,2255,0
|
|
20230913,102900,15895945,2255,2255,2255,2255,0
|
|
20230913,102800,15895945,2255,2255,2255,2255,0
|
|
20230913,102700,15895945,2255,2255,2255,2255,2
|
|
20230913,102600,15891435,2275,2275,2275,2275,0
|
|
20230913,102500,15891435,2275,2275,2275,2275,0
|
|
20230913,102400,15891435,2275,2275,2275,2275,0
|
|
20230913,102300,15891435,2275,2275,2275,2275,0
|
|
20230913,102200,15891435,2275,2275,2275,2275,0
|
|
20230913,102100,15891435,2275,2275,2275,2275,0
|
|
20230913,102000,15891435,2275,2275,2275,2275,0
|
|
20230913,101900,15891435,2275,2275,2275,2275,0
|
|
20230913,101800,15891435,2275,2270,2275,2270,470
|
|
20230913,101700,14824525,2260,2260,2260,2260,0
|
|
20230913,101600,14824525,2260,2260,2260,2260,0
|
|
20230913,101500,14824525,2260,2260,2260,2260,0
|
|
20230913,101400,14824525,2260,2260,2260,2260,0
|
|
20230913,101300,14824525,2260,2260,2260,2260,0
|
|
20230913,101200,14824525,2260,2260,2260,2260,0
|
|
20230913,101100,14824525,2260,2260,2260,2260,0
|
|
20230913,101000,14824525,2260,2260,2260,2260,0
|
|
20230913,100900,14824525,2260,2260,2260,2260,0
|
|
20230913,100800,14824525,2260,2260,2260,2260,0
|
|
20230913,100700,14824525,2260,2260,2260,2260,100
|
|
20230913,100600,14598525,2270,2270,2270,2270,0
|
|
20230913,100500,14598525,2270,2270,2270,2270,0
|
|
20230913,100400,14598525,2270,2270,2270,2270,0
|
|
20230913,100300,14598525,2270,2270,2270,2270,0
|
|
20230913,100200,14598525,2270,2270,2270,2270,0
|
|
20230913,100100,14598525,2270,2270,2270,2270,0
|
|
20230913,100000,14598525,2270,2270,2270,2270,0
|
|
20230913,095900,14598525,2270,2270,2270,2270,0
|
|
20230913,095800,14598525,2270,2270,2270,2270,0
|
|
20230913,095700,14598525,2270,2270,2270,2270,0
|
|
20230913,095600,14598525,2270,2270,2270,2270,0
|
|
20230913,095500,14598525,2270,2270,2270,2270,0
|
|
20230913,095400,14598525,2270,2270,2270,2270,0
|
|
20230913,095300,14598525,2270,2270,2270,2270,0
|
|
20230913,095200,14598525,2270,2270,2270,2270,0
|
|
20230913,095100,14598525,2270,2270,2270,2270,0
|
|
20230913,095000,14598525,2270,2270,2270,2270,0
|
|
20230913,094900,14598525,2270,2270,2270,2270,0
|
|
20230913,094800,14598525,2270,2270,2270,2270,0
|
|
20230913,094700,14598525,2270,2270,2270,2270,0
|
|
20230913,094600,14598525,2270,2270,2270,2270,1
|
|
20230913,094500,14596255,2270,2270,2270,2270,0
|
|
20230913,094400,14596255,2270,2270,2270,2270,0
|
|
20230913,094300,14596255,2270,2270,2270,2270,0
|
|
20230913,094200,14596255,2270,2270,2270,2270,0
|
|
20230913,094100,14596255,2270,2270,2270,2270,0
|
|
20230913,094000,14596255,2270,2270,2270,2270,0
|
|
20230913,093900,14596255,2270,2270,2270,2270,0
|
|
20230913,093800,14596255,2270,2270,2270,2270,0
|
|
20230913,093700,14596255,2270,2270,2270,2270,0
|
|
20230913,093600,14596255,2270,2270,2270,2270,0
|
|
20230913,093500,14596255,2270,2270,2270,2270,0
|
|
20230913,093400,14596255,2270,2270,2270,2270,0
|
|
20230913,093300,14596255,2270,2255,2270,2255,150
|
|
20230913,093200,14257945,2255,2250,2255,2250,381
|
|
20230913,093100,13400690,2250,2250,2250,2250,1
|
|
20230913,093000,13398440,2245,2245,2245,2245,0
|
|
20230913,092900,13398440,2245,2250,2250,2245,347
|
|
20230913,092800,12619225,2250,2250,2250,2250,0
|
|
20230913,092700,12619225,2250,2250,2250,2250,0
|
|
20230913,092600,12619225,2250,2250,2250,2250,0
|
|
20230913,092500,12619225,2250,2250,2250,2250,0
|
|
20230913,092400,12619225,2250,2250,2250,2250,0
|
|
20230913,092300,12619225,2250,2250,2250,2250,0
|
|
20230913,092200,12619225,2250,2250,2250,2250,0
|
|
20230913,092100,12619225,2250,2250,2250,2250,0
|
|
20230913,092000,12619225,2250,2250,2250,2250,0
|
|
20230913,091900,12619225,2250,2250,2250,2250,0
|
|
20230913,091800,12619225,2250,2250,2250,2250,50
|
|
20230913,091700,12506725,2255,2245,2255,2245,91
|
|
20230913,091600,12302420,2260,2260,2260,2260,0
|
|
20230913,091500,12302420,2260,2260,2260,2260,0
|
|
20230913,091400,12302420,2260,2260,2260,2260,0
|
|
20230913,091300,12302420,2260,2250,2260,2245,2053
|
|
20230913,091200,7687570,2265,2265,2265,2265,0
|
|
20230913,091100,7687570,2265,2265,2265,2265,1
|
|
20230913,091000,7685305,2245,2260,2260,2245,3000
|
|
20230913,090900,936720,2290,2290,2290,2290,0
|
|
20230913,090800,936720,2290,2290,2290,2290,0
|
|
20230913,090700,936720,2290,2290,2290,2290,0
|
|
20230913,090600,936720,2290,2290,2290,2290,1
|
|
20230913,090500,934430,2290,2290,2290,2290,0
|
|
20230913,090400,934430,2290,2290,2290,2290,0
|
|
20230913,090300,934430,2290,2290,2290,2290,0
|
|
20230913,090200,934430,2290,2285,2290,2285,3
|
|
20230913,090100,927570,2290,2280,2290,2280,273
|
|
20230913,090000,304270,2270,2280,2280,2270,134
|