583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184000,344220935,2375,2375,2375,2375,5199
|
|
20230914,183900,344220935,2375,2375,2375,2375,0
|
|
20230914,183800,344220935,2375,2375,2375,2375,0
|
|
20230914,183700,344220935,2375,2375,2375,2375,0
|
|
20230914,183600,344220935,2375,2375,2375,2375,0
|
|
20230914,183500,344220935,2375,2375,2375,2375,0
|
|
20230914,183400,344220935,2375,2375,2375,2375,0
|
|
20230914,183300,344220935,2375,2375,2375,2375,0
|
|
20230914,183200,344220935,2375,2375,2375,2375,0
|
|
20230914,183100,344220935,2375,2375,2375,2375,0
|
|
20230914,183000,344220935,2375,2375,2375,2375,0
|
|
20230914,182900,344220935,2375,2375,2375,2375,0
|
|
20230914,182800,344220935,2375,2375,2375,2375,0
|
|
20230914,182700,344220935,2375,2375,2375,2375,0
|
|
20230914,182600,344220935,2375,2375,2375,2375,0
|
|
20230914,182500,344220935,2375,2375,2375,2375,0
|
|
20230914,182400,344220935,2375,2375,2375,2375,0
|
|
20230914,182300,344220935,2375,2375,2375,2375,0
|
|
20230914,182200,344220935,2375,2375,2375,2375,0
|
|
20230914,182100,344220935,2375,2375,2375,2375,0
|
|
20230914,182000,344220935,2375,2375,2375,2375,0
|
|
20230914,181900,344220935,2375,2375,2375,2375,0
|
|
20230914,181800,344220935,2375,2375,2375,2375,0
|
|
20230914,181700,344220935,2375,2375,2375,2375,0
|
|
20230914,181600,344220935,2375,2375,2375,2375,0
|
|
20230914,181500,344220935,2375,2375,2375,2375,0
|
|
20230914,181400,344220935,2375,2375,2375,2375,0
|
|
20230914,181300,344220935,2375,2375,2375,2375,0
|
|
20230914,181200,344220935,2375,2375,2375,2375,0
|
|
20230914,181100,344220935,2375,2375,2375,2375,0
|
|
20230914,181000,344220935,2375,2375,2375,2375,5199
|
|
20230914,180900,344220935,2375,2375,2375,2375,0
|
|
20230914,180800,344220935,2375,2375,2375,2375,0
|
|
20230914,180700,344220935,2375,2375,2375,2375,0
|
|
20230914,180600,344220935,2375,2375,2375,2375,0
|
|
20230914,180500,344220935,2375,2375,2375,2375,0
|
|
20230914,180400,344220935,2375,2375,2375,2375,0
|
|
20230914,180300,344220935,2375,2375,2375,2375,0
|
|
20230914,180200,344220935,2375,2375,2375,2375,0
|
|
20230914,180100,344220935,2375,2375,2375,2375,0
|
|
20230914,180000,344220935,2375,2375,2375,2375,0
|
|
20230914,175900,344220935,2375,2375,2375,2375,0
|
|
20230914,175800,344220935,2375,2375,2375,2375,0
|
|
20230914,175700,344220935,2375,2375,2375,2375,0
|
|
20230914,175600,344220935,2375,2375,2375,2375,0
|
|
20230914,175500,344220935,2375,2375,2375,2375,0
|
|
20230914,175400,344220935,2375,2375,2375,2375,0
|
|
20230914,175300,344220935,2375,2375,2375,2375,0
|
|
20230914,175200,344220935,2375,2375,2375,2375,0
|
|
20230914,175100,344220935,2375,2375,2375,2375,0
|
|
20230914,175000,344220935,2375,2375,2375,2375,0
|
|
20230914,174900,344220935,2375,2375,2375,2375,0
|
|
20230914,174800,344220935,2375,2375,2375,2375,0
|
|
20230914,174700,344220935,2375,2375,2375,2375,0
|
|
20230914,174600,344220935,2375,2375,2375,2375,0
|
|
20230914,174500,344220935,2375,2375,2375,2375,0
|
|
20230914,174400,344220935,2375,2375,2375,2375,0
|
|
20230914,174300,344220935,2375,2375,2375,2375,0
|
|
20230914,174200,344220935,2375,2375,2375,2375,0
|
|
20230914,174100,344220935,2375,2375,2375,2375,0
|
|
20230914,174000,344220935,2375,2375,2375,2375,5199
|
|
20230914,173900,344220935,2375,2375,2375,2375,0
|
|
20230914,173800,344220935,2375,2375,2375,2375,0
|
|
20230914,173700,344220935,2375,2375,2375,2375,0
|
|
20230914,173600,344220935,2375,2375,2375,2375,0
|
|
20230914,173500,344220935,2375,2375,2375,2375,0
|
|
20230914,173400,344220935,2375,2375,2375,2375,0
|
|
20230914,173300,344220935,2375,2375,2375,2375,0
|
|
20230914,173200,344220935,2375,2375,2375,2375,0
|
|
20230914,173100,344220935,2375,2375,2375,2375,0
|
|
20230914,173000,344220935,2375,2375,2375,2375,0
|
|
20230914,172900,344220935,2375,2375,2375,2375,0
|
|
20230914,172800,344220935,2375,2375,2375,2375,0
|
|
20230914,172700,344220935,2375,2375,2375,2375,0
|
|
20230914,172600,344220935,2375,2375,2375,2375,0
|
|
20230914,172500,344220935,2375,2375,2375,2375,0
|
|
20230914,172400,344220935,2375,2375,2375,2375,0
|
|
20230914,172300,344220935,2375,2375,2375,2375,0
|
|
20230914,172200,344220935,2375,2375,2375,2375,0
|
|
20230914,172100,344220935,2375,2375,2375,2375,0
|
|
20230914,172000,344220935,2375,2375,2375,2375,0
|
|
20230914,171900,344220935,2375,2375,2375,2375,0
|
|
20230914,171800,344220935,2375,2375,2375,2375,0
|
|
20230914,171700,344220935,2375,2375,2375,2375,0
|
|
20230914,171600,344220935,2375,2375,2375,2375,0
|
|
20230914,171500,344220935,2375,2375,2375,2375,0
|
|
20230914,171400,344220935,2375,2375,2375,2375,0
|
|
20230914,171300,344220935,2375,2375,2375,2375,0
|
|
20230914,171200,344220935,2375,2375,2375,2375,0
|
|
20230914,171100,344220935,2375,2375,2375,2375,0
|
|
20230914,171000,344220935,2375,2375,2375,2375,5199
|
|
20230914,170900,344220935,2375,2375,2375,2375,0
|
|
20230914,170800,344220935,2375,2375,2375,2375,0
|
|
20230914,170700,344220935,2375,2375,2375,2375,0
|
|
20230914,170600,344220935,2375,2375,2375,2375,0
|
|
20230914,170500,344220935,2375,2375,2375,2375,0
|
|
20230914,170400,344220935,2375,2375,2375,2375,0
|
|
20230914,170300,344220935,2375,2375,2375,2375,0
|
|
20230914,170200,344220935,2375,2375,2375,2375,0
|
|
20230914,170100,344220935,2375,2375,2375,2375,0
|
|
20230914,170000,344220935,2375,2375,2375,2375,0
|
|
20230914,165900,344220935,2375,2375,2375,2375,0
|
|
20230914,165800,344220935,2375,2375,2375,2375,0
|
|
20230914,165700,344220935,2375,2375,2375,2375,0
|
|
20230914,165600,344220935,2375,2375,2375,2375,0
|
|
20230914,165500,344220935,2375,2375,2375,2375,0
|
|
20230914,165400,344220935,2375,2375,2375,2375,0
|
|
20230914,165300,344220935,2375,2375,2375,2375,0
|
|
20230914,165200,344220935,2375,2375,2375,2375,0
|
|
20230914,165100,344220935,2375,2375,2375,2375,0
|
|
20230914,165000,344220935,2375,2375,2375,2375,0
|
|
20230914,164900,344220935,2375,2375,2375,2375,0
|
|
20230914,164800,344220935,2375,2375,2375,2375,0
|
|
20230914,164700,344220935,2375,2375,2375,2375,0
|
|
20230914,164600,344220935,2375,2375,2375,2375,0
|
|
20230914,164500,344220935,2375,2375,2375,2375,0
|
|
20230914,164400,344220935,2375,2375,2375,2375,0
|
|
20230914,164300,344220935,2375,2375,2375,2375,0
|
|
20230914,164200,344220935,2375,2375,2375,2375,0
|
|
20230914,164100,344220935,2375,2375,2375,2375,0
|
|
20230914,164000,344220935,2375,2375,2375,2375,5199
|
|
20230914,163900,344220935,2375,2375,2375,2375,0
|
|
20230914,163800,344220935,2375,2375,2375,2375,0
|
|
20230914,163700,344220935,2375,2375,2375,2375,0
|
|
20230914,163600,344220935,2375,2375,2375,2375,0
|
|
20230914,163500,344220935,2375,2375,2375,2375,0
|
|
20230914,163400,344220935,2375,2375,2375,2375,0
|
|
20230914,163300,344220935,2375,2375,2375,2375,0
|
|
20230914,163200,344220935,2375,2375,2375,2375,0
|
|
20230914,163100,344220935,2375,2375,2375,2375,0
|
|
20230914,163000,344220935,2375,2375,2375,2375,0
|
|
20230914,162900,344220935,2375,2375,2375,2375,0
|
|
20230914,162800,344220935,2375,2375,2375,2375,0
|
|
20230914,162700,344220935,2375,2375,2375,2375,0
|
|
20230914,162600,344220935,2375,2375,2375,2375,0
|
|
20230914,162500,344220935,2375,2375,2375,2375,0
|
|
20230914,162400,344220935,2375,2375,2375,2375,0
|
|
20230914,162300,344220935,2375,2375,2375,2375,0
|
|
20230914,162200,344220935,2375,2375,2375,2375,0
|
|
20230914,162100,344220935,2375,2375,2375,2375,0
|
|
20230914,162000,344220935,2375,2375,2375,2375,0
|
|
20230914,161900,344220935,2375,2375,2375,2375,0
|
|
20230914,161800,344220935,2375,2375,2375,2375,0
|
|
20230914,161700,344220935,2375,2375,2375,2375,0
|
|
20230914,161600,344220935,2375,2375,2375,2375,0
|
|
20230914,161500,344220935,2375,2375,2375,2375,0
|
|
20230914,161400,344220935,2375,2375,2375,2375,0
|
|
20230914,161300,344220935,2375,2375,2375,2375,0
|
|
20230914,161200,344220935,2375,2375,2375,2375,0
|
|
20230914,161100,344220935,2375,2375,2375,2375,0
|
|
20230914,161000,344220935,2375,2375,2375,2375,5199
|
|
20230914,160900,344220935,2375,2375,2375,2375,0
|
|
20230914,160800,344220935,2375,2375,2375,2375,0
|
|
20230914,160700,344220935,2375,2375,2375,2375,0
|
|
20230914,160600,344220935,2375,2375,2375,2375,0
|
|
20230914,160500,344220935,2375,2375,2375,2375,0
|
|
20230914,160400,344220935,2375,2375,2375,2375,0
|
|
20230914,160300,344220935,2375,2375,2375,2375,0
|
|
20230914,160200,344220935,2375,2375,2375,2375,0
|
|
20230914,160100,344220935,2375,2375,2375,2375,0
|
|
20230914,160000,344220935,2375,2375,2375,2375,0
|
|
20230914,155900,344220935,2375,2375,2375,2375,0
|
|
20230914,155800,344220935,2375,2375,2375,2375,0
|
|
20230914,155700,344220935,2375,2375,2375,2375,0
|
|
20230914,155600,344220935,2375,2375,2375,2375,0
|
|
20230914,155500,344220935,2375,2375,2375,2375,0
|
|
20230914,155400,344220935,2375,2375,2375,2375,0
|
|
20230914,155300,344220935,2375,2375,2375,2375,0
|
|
20230914,155200,344220935,2375,2375,2375,2375,0
|
|
20230914,155100,344220935,2375,2375,2375,2375,0
|
|
20230914,155000,344220935,2375,2375,2375,2375,0
|
|
20230914,154900,344220935,2375,2375,2375,2375,0
|
|
20230914,154800,344220935,2375,2375,2375,2375,0
|
|
20230914,154700,344220935,2375,2375,2375,2375,0
|
|
20230914,154600,344220935,2375,2375,2375,2375,0
|
|
20230914,154500,344220935,2375,2375,2375,2375,0
|
|
20230914,154400,344220935,2375,2375,2375,2375,0
|
|
20230914,154300,344220935,2375,2375,2375,2375,0
|
|
20230914,154200,344220935,2375,2375,2375,2375,0
|
|
20230914,154100,344220935,2375,2375,2375,2375,0
|
|
20230914,154000,344220935,2375,2375,2375,2375,5199
|
|
20230914,153900,344220935,2375,2375,2375,2375,0
|
|
20230914,153800,344220935,2375,2375,2375,2375,0
|
|
20230914,153700,344220935,2375,2375,2375,2375,0
|
|
20230914,153600,344220935,2375,2375,2375,2375,0
|
|
20230914,153500,344220935,2375,2375,2375,2375,0
|
|
20230914,153400,344220935,2375,2375,2375,2375,0
|
|
20230914,153300,344220935,2375,2375,2375,2375,0
|
|
20230914,153200,344220935,2375,2375,2375,2375,0
|
|
20230914,153100,344220935,2375,2375,2375,2375,0
|
|
20230914,153000,344220935,2375,2375,2375,2375,5199
|
|
20230914,152900,331873310,2375,2375,2375,2375,0
|
|
20230914,152800,331873310,2375,2375,2375,2375,0
|
|
20230914,152700,331873310,2375,2375,2375,2375,0
|
|
20230914,152600,331873310,2375,2375,2375,2375,0
|
|
20230914,152500,331873310,2375,2375,2375,2375,0
|
|
20230914,152400,331873310,2375,2375,2375,2375,0
|
|
20230914,152300,331873310,2375,2375,2375,2375,0
|
|
20230914,152200,331873310,2375,2375,2375,2375,0
|
|
20230914,152100,331873310,2375,2375,2375,2375,0
|
|
20230914,152000,331873310,2375,2375,2375,2375,0
|
|
20230914,151900,331873310,2375,2380,2380,2375,2741
|
|
20230914,151800,325361370,2380,2380,2380,2380,20
|
|
20230914,151700,325313770,2380,2375,2380,2375,86
|
|
20230914,151600,325109515,2375,2375,2375,2375,6
|
|
20230914,151500,325095265,2380,2380,2380,2380,1
|
|
20230914,151400,325092885,2380,2380,2380,2380,500
|
|
20230914,151300,323902885,2380,2380,2380,2380,2444
|
|
20230914,151200,318086165,2380,2380,2380,2380,736
|
|
20230914,151100,316334485,2380,2380,2380,2380,300
|
|
20230914,151000,315620485,2380,2380,2380,2380,5956
|
|
20230914,150900,301445205,2380,2380,2380,2380,216
|
|
20230914,150800,300931125,2380,2380,2380,2380,376
|
|
20230914,150700,300036245,2380,2380,2380,2380,261
|
|
20230914,150600,299415065,2385,2385,2385,2385,50
|
|
20230914,150500,299295815,2385,2385,2385,2385,5
|
|
20230914,150400,299283890,2380,2380,2380,2380,1537
|
|
20230914,150300,295625830,2380,2385,2385,2380,509
|
|
20230914,150200,294411965,2385,2385,2385,2385,100
|
|
20230914,150100,294173465,2385,2385,2385,2385,142
|
|
20230914,150000,293834795,2385,2385,2385,2385,647
|
|
20230914,145900,292291700,2385,2385,2385,2385,100
|
|
20230914,145800,292053200,2385,2385,2390,2385,691
|
|
20230914,145700,290405140,2385,2390,2390,2385,209
|
|
20230914,145600,289906630,2390,2385,2390,2385,615
|
|
20230914,145500,288439750,2385,2385,2390,2380,204
|
|
20230914,145400,287953225,2380,2380,2385,2375,265
|
|
20230914,145300,287322505,2375,2390,2395,2370,21655
|
|
20230914,145200,235797105,2395,2390,2395,2390,180
|
|
20230914,145100,235366895,2390,2395,2395,2390,10028
|
|
20230914,145000,211399965,2395,2395,2395,2395,967
|
|
20230914,144900,209084000,2395,2395,2395,2395,2
|
|
20230914,144800,209079210,2395,2390,2395,2390,656
|
|
20230914,144700,207511325,2395,2395,2395,2395,2
|
|
20230914,144600,207506535,2395,2395,2395,2395,42
|
|
20230914,144500,207405945,2395,2395,2395,2395,4
|
|
20230914,144400,207396365,2395,2395,2395,2395,4
|
|
20230914,144300,207386785,2395,2395,2395,2395,2
|
|
20230914,144200,207381995,2395,2395,2395,2395,2
|
|
20230914,144100,207377205,2390,2395,2395,2390,1017
|
|
20230914,144000,204944470,2395,2395,2395,2395,403
|
|
20230914,143900,203979285,2395,2395,2395,2395,258
|
|
20230914,143800,203361375,2395,2395,2395,2395,0
|
|
20230914,143700,203361375,2395,2395,2395,2395,104
|
|
20230914,143600,203112295,2390,2395,2395,2390,2775
|
|
20230914,143500,196471825,2395,2395,2395,2395,0
|
|
20230914,143400,196471825,2395,2395,2395,2395,419
|
|
20230914,143300,195468320,2400,2400,2400,2400,0
|
|
20230914,143200,195468320,2400,2400,2400,2400,0
|
|
20230914,143100,195468320,2400,2400,2400,2400,901
|
|
20230914,143000,193305920,2395,2395,2395,2395,0
|
|
20230914,142900,193305920,2395,2395,2395,2395,11
|
|
20230914,142800,193279575,2400,2400,2400,2400,0
|
|
20230914,142700,193279575,2400,2400,2400,2400,0
|
|
20230914,142600,193279575,2400,2400,2400,2400,0
|
|
20230914,142500,193279575,2400,2400,2400,2400,1
|
|
20230914,142400,193277175,2390,2390,2390,2390,183
|
|
20230914,142300,192839805,2395,2395,2395,2395,106
|
|
20230914,142200,192585935,2395,2395,2400,2395,59
|
|
20230914,142100,192444625,2395,2395,2395,2395,3745
|
|
20230914,142000,183475350,2400,2400,2400,2400,5527
|
|
20230914,141900,170210550,2400,2405,2405,2400,30
|
|
20230914,141800,170138525,2405,2405,2405,2405,2
|
|
20230914,141700,170133715,2410,2410,2410,2410,3
|
|
20230914,141600,170126485,2410,2410,2410,2410,4
|
|
20230914,141500,170116845,2410,2410,2410,2410,2
|
|
20230914,141400,170112025,2410,2410,2410,2410,2
|
|
20230914,141300,170107205,2410,2410,2410,2410,3
|
|
20230914,141200,170099975,2410,2405,2410,2405,4
|
|
20230914,141100,170090345,2405,2405,2405,2405,2
|
|
20230914,141000,170085535,2405,2405,2405,2405,2
|
|
20230914,140900,170080725,2405,2405,2405,2405,11
|
|
20230914,140800,170054270,2405,2405,2405,2405,7
|
|
20230914,140700,170037435,2410,2410,2410,2410,9
|
|
20230914,140600,170015745,2410,2410,2410,2410,2
|
|
20230914,140500,170010925,2410,2410,2410,2410,4
|
|
20230914,140400,170001285,2410,2410,2410,2410,2
|
|
20230914,140300,169996465,2410,2410,2410,2410,2
|
|
20230914,140200,169991645,2410,2410,2410,2410,2
|
|
20230914,140100,169986825,2405,2405,2405,2400,53
|
|
20230914,140000,169859605,2405,2405,2405,2405,2
|
|
20230914,135900,169854795,2405,2405,2405,2405,200
|
|
20230914,135800,169373795,2400,2405,2405,2400,1045
|
|
20230914,135700,166865570,2405,2405,2405,2405,510
|
|
20230914,135600,165639020,2405,2405,2405,2405,0
|
|
20230914,135500,165639020,2405,2405,2405,2405,19
|
|
20230914,135400,165593325,2405,2405,2405,2405,10
|
|
20230914,135300,165569275,2405,2405,2405,2405,0
|
|
20230914,135200,165569275,2405,2405,2405,2405,963
|
|
20230914,135100,163253260,2405,2405,2405,2405,212
|
|
20230914,135000,162743400,2405,2405,2405,2405,10
|
|
20230914,134900,162719350,2405,2405,2405,2405,1000
|
|
20230914,134800,160314350,2400,2405,2405,2400,8954
|
|
20230914,134700,138813220,2405,2405,2405,2405,0
|
|
20230914,134600,138813220,2405,2405,2405,2405,0
|
|
20230914,134500,138813220,2405,2405,2405,2405,0
|
|
20230914,134400,138813220,2405,2405,2405,2405,0
|
|
20230914,134300,138813220,2405,2405,2405,2405,0
|
|
20230914,134200,138813220,2405,2405,2405,2405,0
|
|
20230914,134100,138813220,2405,2405,2405,2405,0
|
|
20230914,134000,138813220,2405,2405,2405,2405,100
|
|
20230914,133900,138572720,2405,2405,2405,2405,0
|
|
20230914,133800,138572720,2405,2405,2405,2405,0
|
|
20230914,133700,138572720,2405,2405,2405,2405,100
|
|
20230914,133600,138332220,2405,2405,2405,2405,0
|
|
20230914,133500,138332220,2405,2405,2405,2405,256
|
|
20230914,133400,137716540,2405,2405,2405,2405,1000
|
|
20230914,133300,135311540,2410,2410,2410,2410,0
|
|
20230914,133200,135311540,2410,2410,2410,2410,0
|
|
20230914,133100,135311540,2410,2410,2410,2410,0
|
|
20230914,133000,135311540,2410,2410,2410,2410,0
|
|
20230914,132900,135311540,2410,2410,2410,2410,0
|
|
20230914,132800,135311540,2410,2410,2410,2410,0
|
|
20230914,132700,135311540,2410,2410,2410,2410,0
|
|
20230914,132600,135311540,2410,2410,2410,2410,0
|
|
20230914,132500,135311540,2410,2410,2410,2410,0
|
|
20230914,132400,135311540,2410,2410,2410,2410,0
|
|
20230914,132300,135311540,2410,2410,2410,2410,1348
|
|
20230914,132200,132062860,2410,2410,2410,2410,0
|
|
20230914,132100,132062860,2410,2410,2410,2410,0
|
|
20230914,132000,132062860,2410,2410,2410,2410,0
|
|
20230914,131900,132062860,2410,2410,2410,2410,700
|
|
20230914,131800,130375860,2410,2410,2410,2410,0
|
|
20230914,131700,130375860,2410,2410,2410,2410,11
|
|
20230914,131600,130349350,2410,2410,2410,2410,0
|
|
20230914,131500,130349350,2410,2410,2410,2410,0
|
|
20230914,131400,130349350,2410,2410,2410,2410,0
|
|
20230914,131300,130349350,2410,2410,2410,2410,0
|
|
20230914,131200,130349350,2410,2410,2410,2410,10
|
|
20230914,131100,130325250,2420,2420,2420,2420,0
|
|
20230914,131000,130325250,2420,2420,2420,2420,0
|
|
20230914,130900,130325250,2420,2420,2420,2420,56
|
|
20230914,130800,130189730,2415,2415,2415,2415,0
|
|
20230914,130700,130189730,2415,2420,2420,2415,3
|
|
20230914,130600,130182480,2410,2410,2410,2410,0
|
|
20230914,130500,130182480,2410,2410,2410,2410,0
|
|
20230914,130400,130182480,2410,2410,2410,2410,0
|
|
20230914,130300,130182480,2410,2410,2410,2410,0
|
|
20230914,130200,130182480,2410,2410,2410,2410,0
|
|
20230914,130100,130182480,2410,2410,2410,2410,0
|
|
20230914,130000,130182480,2410,2410,2410,2410,0
|
|
20230914,125900,130182480,2410,2410,2410,2410,0
|
|
20230914,125800,130182480,2410,2410,2410,2410,0
|
|
20230914,125700,130182480,2410,2410,2410,2410,0
|
|
20230914,125600,130182480,2410,2410,2410,2410,0
|
|
20230914,125500,130182480,2410,2410,2410,2410,30
|
|
20230914,125400,130110180,2410,2410,2410,2410,1000
|
|
20230914,125300,127700180,2410,2410,2410,2410,10
|
|
20230914,125200,127676080,2410,2410,2410,2410,0
|
|
20230914,125100,127676080,2410,2410,2410,2410,1000
|
|
20230914,125000,125266080,2410,2410,2410,2410,0
|
|
20230914,124900,125266080,2410,2410,2410,2410,0
|
|
20230914,124800,125266080,2410,2410,2410,2410,0
|
|
20230914,124700,125266080,2410,2410,2410,2410,0
|
|
20230914,124600,125266080,2410,2410,2410,2410,0
|
|
20230914,124500,125266080,2410,2410,2410,2410,0
|
|
20230914,124400,125266080,2410,2410,2410,2410,5
|
|
20230914,124300,125254030,2410,2410,2410,2410,355
|
|
20230914,124200,124398480,2410,2410,2410,2410,0
|
|
20230914,124100,124398480,2410,2410,2410,2410,40
|
|
20230914,124000,124302080,2415,2415,2415,2415,560
|
|
20230914,123900,122949680,2415,2415,2415,2415,0
|
|
20230914,123800,122949680,2415,2415,2415,2415,1
|
|
20230914,123700,122947265,2415,2415,2415,2415,0
|
|
20230914,123600,122947265,2415,2415,2415,2415,0
|
|
20230914,123500,122947265,2415,2415,2415,2415,600
|
|
20230914,123400,121498265,2420,2420,2420,2420,0
|
|
20230914,123300,121498265,2420,2420,2420,2420,265
|
|
20230914,123200,120856965,2420,2420,2420,2420,41
|
|
20230914,123100,120757745,2420,2420,2420,2420,0
|
|
20230914,123000,120757745,2420,2420,2420,2420,295
|
|
20230914,122900,120043845,2420,2420,2420,2420,4
|
|
20230914,122800,120034165,2420,2420,2420,2420,0
|
|
20230914,122700,120034165,2420,2420,2420,2420,0
|
|
20230914,122600,120034165,2420,2420,2420,2420,0
|
|
20230914,122500,120034165,2420,2420,2420,2420,0
|
|
20230914,122400,120034165,2420,2420,2420,2420,3
|
|
20230914,122300,120026905,2420,2420,2420,2420,0
|
|
20230914,122200,120026905,2420,2420,2420,2420,1
|
|
20230914,122100,120024485,2415,2415,2415,2415,0
|
|
20230914,122000,120024485,2415,2415,2415,2415,0
|
|
20230914,121900,120024485,2415,2415,2415,2415,0
|
|
20230914,121800,120024485,2415,2415,2415,2415,0
|
|
20230914,121700,120024485,2415,2415,2415,2415,84
|
|
20230914,121600,119821625,2415,2415,2415,2415,0
|
|
20230914,121500,119821625,2415,2415,2415,2415,0
|
|
20230914,121400,119821625,2415,2415,2415,2415,0
|
|
20230914,121300,119821625,2415,2415,2415,2415,0
|
|
20230914,121200,119821625,2415,2415,2415,2415,0
|
|
20230914,121100,119821625,2415,2415,2415,2415,0
|
|
20230914,121000,119821625,2415,2415,2415,2415,0
|
|
20230914,120900,119821625,2415,2415,2415,2415,0
|
|
20230914,120800,119821625,2415,2415,2415,2415,0
|
|
20230914,120700,119821625,2415,2415,2415,2415,0
|
|
20230914,120600,119821625,2415,2415,2415,2415,0
|
|
20230914,120500,119821625,2415,2415,2415,2415,0
|
|
20230914,120400,119821625,2415,2415,2415,2415,0
|
|
20230914,120300,119821625,2415,2415,2415,2415,0
|
|
20230914,120200,119821625,2415,2415,2415,2415,0
|
|
20230914,120100,119821625,2415,2415,2415,2415,0
|
|
20230914,120000,119821625,2415,2415,2415,2415,0
|
|
20230914,115900,119821625,2415,2415,2415,2415,0
|
|
20230914,115800,119821625,2415,2415,2415,2415,0
|
|
20230914,115700,119821625,2415,2415,2415,2415,0
|
|
20230914,115600,119821625,2415,2415,2415,2415,0
|
|
20230914,115500,119821625,2415,2415,2415,2415,0
|
|
20230914,115400,119821625,2415,2415,2415,2415,0
|
|
20230914,115300,119821625,2415,2415,2420,2415,32
|
|
20230914,115200,119744335,2420,2420,2420,2420,1
|
|
20230914,115100,119741915,2420,2420,2420,2420,0
|
|
20230914,115000,119741915,2420,2420,2420,2420,0
|
|
20230914,114900,119741915,2420,2420,2420,2420,1
|
|
20230914,114800,119739495,2415,2415,2415,2415,1400
|
|
20230914,114700,116358495,2415,2415,2415,2415,1
|
|
20230914,114600,116356080,2425,2425,2425,2425,0
|
|
20230914,114500,116356080,2425,2425,2425,2425,100
|
|
20230914,114400,116113580,2425,2425,2425,2425,2
|
|
20230914,114300,116108730,2415,2415,2415,2415,0
|
|
20230914,114200,116108730,2415,2415,2415,2415,0
|
|
20230914,114100,116108730,2415,2415,2415,2415,958
|
|
20230914,114000,113795160,2420,2420,2420,2420,543
|
|
20230914,113900,112481100,2420,2420,2420,2420,0
|
|
20230914,113800,112481100,2420,2420,2420,2420,477
|
|
20230914,113700,111326760,2425,2425,2425,2425,0
|
|
20230914,113600,111326760,2425,2425,2425,2425,0
|
|
20230914,113500,111326760,2425,2425,2425,2425,41
|
|
20230914,113400,111227335,2430,2430,2430,2430,4
|
|
20230914,113300,111217615,2425,2425,2425,2425,0
|
|
20230914,113200,111217615,2425,2425,2425,2425,0
|
|
20230914,113100,111217615,2425,2425,2425,2425,0
|
|
20230914,113000,111217615,2425,2425,2425,2425,0
|
|
20230914,112900,111217615,2425,2425,2425,2425,1040
|
|
20230914,112800,108695615,2425,2425,2425,2425,1
|
|
20230914,112700,108693190,2430,2430,2430,2430,183
|
|
20230914,112600,108248500,2430,2430,2430,2430,0
|
|
20230914,112500,108248500,2430,2430,2430,2430,0
|
|
20230914,112400,108248500,2430,2430,2430,2430,2139
|
|
20230914,112300,103050730,2425,2425,2425,2425,1922
|
|
20230914,112200,98389880,2425,2425,2425,2425,1
|
|
20230914,112100,98387455,2420,2425,2425,2420,2
|
|
20230914,112000,98382610,2420,2420,2420,2420,700
|
|
20230914,111900,96688610,2420,2420,2420,2420,300
|
|
20230914,111800,95962610,2420,2420,2420,2420,0
|
|
20230914,111700,95962610,2420,2420,2420,2420,0
|
|
20230914,111600,95962610,2420,2420,2420,2420,1
|
|
20230914,111500,95960190,2415,2415,2415,2415,0
|
|
20230914,111400,95960190,2415,2415,2415,2415,0
|
|
20230914,111300,95960190,2415,2415,2415,2415,322
|
|
20230914,111200,95182560,2410,2410,2410,2410,1000
|
|
20230914,111100,92772560,2410,2410,2410,2410,400
|
|
20230914,111000,91808560,2410,2410,2410,2410,0
|
|
20230914,110900,91808560,2410,2410,2410,2410,0
|
|
20230914,110800,91808560,2410,2410,2410,2410,0
|
|
20230914,110700,91808560,2410,2410,2410,2410,0
|
|
20230914,110600,91808560,2410,2410,2410,2410,280
|
|
20230914,110500,91133760,2405,2405,2405,2405,300
|
|
20230914,110400,90412260,2405,2405,2405,2405,0
|
|
20230914,110300,90412260,2405,2405,2405,2405,0
|
|
20230914,110200,90412260,2405,2405,2405,2405,100
|
|
20230914,110100,90171760,2410,2410,2410,2410,0
|
|
20230914,110000,90171760,2410,2410,2410,2410,0
|
|
20230914,105900,90171760,2410,2410,2410,2410,0
|
|
20230914,105800,90171760,2410,2405,2410,2405,592
|
|
20230914,105700,88745140,2405,2405,2405,2405,0
|
|
20230914,105600,88745140,2405,2405,2405,2405,0
|
|
20230914,105500,88745140,2405,2405,2405,2405,275
|
|
20230914,105400,88083765,2410,2410,2410,2410,0
|
|
20230914,105300,88083765,2410,2410,2410,2410,8
|
|
20230914,105200,88064485,2410,2410,2410,2410,0
|
|
20230914,105100,88064485,2410,2410,2410,2410,6
|
|
20230914,105000,88050025,2405,2405,2405,2405,0
|
|
20230914,104900,88050025,2405,2405,2405,2405,33
|
|
20230914,104800,87970660,2410,2410,2410,2410,0
|
|
20230914,104700,87970660,2410,2410,2410,2410,0
|
|
20230914,104600,87970660,2410,2410,2410,2410,0
|
|
20230914,104500,87970660,2410,2410,2410,2410,10
|
|
20230914,104400,87946560,2405,2405,2405,2405,0
|
|
20230914,104300,87946560,2405,2405,2405,2405,508
|
|
20230914,104200,86724820,2405,2405,2405,2405,5
|
|
20230914,104100,86712795,2405,2405,2405,2405,0
|
|
20230914,104000,86712795,2405,2405,2405,2405,5
|
|
20230914,103900,86700770,2405,2405,2405,2405,0
|
|
20230914,103800,86700770,2405,2405,2405,2405,0
|
|
20230914,103700,86700770,2405,2405,2405,2405,0
|
|
20230914,103600,86700770,2405,2405,2405,2405,256
|
|
20230914,103500,86085090,2400,2405,2410,2400,17700
|
|
20230914,103400,43560610,2410,2410,2410,2410,100
|
|
20230914,103300,43319610,2410,2410,2410,2410,947
|
|
20230914,103200,41037340,2415,2415,2415,2415,455
|
|
20230914,103100,39938515,2415,2415,2415,2415,0
|
|
20230914,103000,39938515,2415,2415,2415,2415,323
|
|
20230914,102900,39158470,2420,2420,2420,2420,0
|
|
20230914,102800,39158470,2420,2420,2420,2420,44
|
|
20230914,102700,39051990,2420,2420,2420,2420,260
|
|
20230914,102600,38422790,2415,2415,2415,2415,0
|
|
20230914,102500,38422790,2415,2415,2415,2415,100
|
|
20230914,102400,38181290,2415,2415,2415,2415,200
|
|
20230914,102300,37698290,2415,2415,2415,2415,1000
|
|
20230914,102200,35283290,2430,2425,2430,2425,5
|
|
20230914,102100,35271150,2425,2425,2425,2425,107
|
|
20230914,102000,35011675,2425,2425,2425,2425,0
|
|
20230914,101900,35011675,2425,2415,2425,2415,106
|
|
20230914,101800,34755635,2415,2415,2415,2415,20
|
|
20230914,101700,34707335,2415,2415,2415,2415,0
|
|
20230914,101600,34707335,2415,2415,2415,2415,304
|
|
20230914,101500,33973175,2415,2415,2415,2415,502
|
|
20230914,101400,32760845,2420,2420,2420,2420,709
|
|
20230914,101300,31045065,2420,2420,2420,2420,801
|
|
20230914,101200,29106645,2420,2420,2420,2420,0
|
|
20230914,101100,29106645,2420,2420,2420,2420,0
|
|
20230914,101000,29106645,2420,2420,2420,2420,0
|
|
20230914,100900,29106645,2420,2420,2420,2420,0
|
|
20230914,100800,29106645,2420,2420,2420,2420,0
|
|
20230914,100700,29106645,2420,2420,2420,2420,1
|
|
20230914,100600,29104225,2420,2425,2425,2420,1110
|
|
20230914,100500,26417975,2425,2420,2425,2420,870
|
|
20230914,100400,24312475,2420,2420,2420,2420,50
|
|
20230914,100300,24191475,2425,2425,2425,2425,0
|
|
20230914,100200,24191475,2425,2420,2425,2420,20
|
|
20230914,100100,24143025,2420,2420,2420,2420,1013
|
|
20230914,100000,21691565,2420,2420,2420,2420,0
|
|
20230914,095900,21691565,2420,2420,2420,2420,1
|
|
20230914,095800,21689145,2425,2425,2425,2425,5
|
|
20230914,095700,21677020,2425,2425,2425,2425,0
|
|
20230914,095600,21677020,2425,2425,2425,2425,7
|
|
20230914,095500,21660045,2425,2425,2425,2425,0
|
|
20230914,095400,21660045,2425,2425,2425,2425,0
|
|
20230914,095300,21660045,2425,2425,2425,2425,1
|
|
20230914,095200,21657620,2420,2420,2420,2420,0
|
|
20230914,095100,21657620,2420,2420,2420,2420,1000
|
|
20230914,095000,19237620,2425,2425,2425,2425,0
|
|
20230914,094900,19237620,2425,2425,2425,2425,125
|
|
20230914,094800,18934495,2425,2425,2425,2425,0
|
|
20230914,094700,18934495,2425,2425,2425,2425,0
|
|
20230914,094600,18934495,2425,2425,2425,2425,0
|
|
20230914,094500,18934495,2425,2425,2425,2425,0
|
|
20230914,094400,18934495,2425,2425,2425,2425,7
|
|
20230914,094300,18917520,2425,2425,2425,2425,74
|
|
20230914,094200,18738070,2425,2425,2425,2425,0
|
|
20230914,094100,18738070,2425,2425,2425,2425,745
|
|
20230914,094000,16931445,2430,2430,2430,2430,0
|
|
20230914,093900,16931445,2430,2430,2430,2430,0
|
|
20230914,093800,16931445,2430,2430,2430,2430,2
|
|
20230914,093700,16926585,2430,2430,2430,2430,1
|
|
20230914,093600,16924155,2430,2430,2430,2430,9
|
|
20230914,093500,16902285,2430,2430,2430,2430,5
|
|
20230914,093400,16890135,2435,2435,2435,2435,102
|
|
20230914,093300,16641765,2435,2435,2435,2435,102
|
|
20230914,093200,16393395,2435,2430,2435,2430,269
|
|
20230914,093100,15739650,2430,2430,2430,2430,3
|
|
20230914,093000,15732360,2425,2425,2425,2425,0
|
|
20230914,092900,15732360,2425,2425,2425,2425,0
|
|
20230914,092800,15732360,2425,2425,2425,2425,4
|
|
20230914,092700,15722660,2430,2425,2430,2425,90
|
|
20230914,092600,15504160,2425,2425,2425,2425,2
|
|
20230914,092500,15499310,2425,2425,2425,2425,2
|
|
20230914,092400,15494460,2430,2430,2430,2430,50
|
|
20230914,092300,15372960,2425,2425,2425,2425,50
|
|
20230914,092200,15251710,2425,2425,2425,2425,1034
|
|
20230914,092100,12744260,2425,2425,2425,2425,1873
|
|
20230914,092000,8202235,2430,2425,2430,2425,128
|
|
20230914,091900,7891830,2425,2425,2425,2425,0
|
|
20230914,091800,7891830,2425,2425,2425,2425,32
|
|
20230914,091700,7814230,2425,2425,2425,2425,91
|
|
20230914,091600,7593555,2425,2425,2425,2420,603
|
|
20230914,091500,6131285,2420,2420,2420,2420,0
|
|
20230914,091400,6131285,2420,2420,2420,2420,1001
|
|
20230914,091300,3708865,2420,2420,2420,2420,21
|
|
20230914,091200,3658045,2420,2420,2420,2420,5
|
|
20230914,091100,3645945,2420,2420,2420,2420,26
|
|
20230914,091000,3583025,2420,2420,2420,2420,1
|
|
20230914,090900,3580605,2415,2415,2415,2415,1
|
|
20230914,090800,3578190,2415,2415,2415,2415,0
|
|
20230914,090700,3578190,2415,2415,2415,2415,0
|
|
20230914,090600,3578190,2415,2415,2415,2415,71
|
|
20230914,090500,3406725,2420,2425,2425,2420,43
|
|
20230914,090400,3302460,2425,2425,2425,2425,0
|
|
20230914,090300,3302460,2425,2425,2425,2425,123
|
|
20230914,090200,3004185,2425,2425,2425,2425,2
|
|
20230914,090100,2999335,2415,2415,2415,2415,0
|
|
20230914,090000,2999335,2415,2405,2415,2405,1247
|