603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,190000,42874365,2055,2055,2055,2055,439
|
|
20230913,185900,42874365,2055,2055,2055,2055,0
|
|
20230913,185800,42874365,2055,2055,2055,2055,0
|
|
20230913,185700,42874365,2055,2055,2055,2055,0
|
|
20230913,185600,42874365,2055,2055,2055,2055,0
|
|
20230913,185500,42874365,2055,2055,2055,2055,0
|
|
20230913,185400,42874365,2055,2055,2055,2055,0
|
|
20230913,185300,42874365,2055,2055,2055,2055,0
|
|
20230913,185200,42874365,2055,2055,2055,2055,0
|
|
20230913,185100,42874365,2055,2055,2055,2055,0
|
|
20230913,185000,42874365,2055,2055,2055,2055,0
|
|
20230913,184900,42874365,2055,2055,2055,2055,0
|
|
20230913,184800,42874365,2055,2055,2055,2055,0
|
|
20230913,184700,42874365,2055,2055,2055,2055,0
|
|
20230913,184600,42874365,2055,2055,2055,2055,0
|
|
20230913,184500,42874365,2055,2055,2055,2055,0
|
|
20230913,184400,42874365,2055,2055,2055,2055,0
|
|
20230913,184300,42874365,2055,2055,2055,2055,0
|
|
20230913,184200,42874365,2055,2055,2055,2055,0
|
|
20230913,184100,42874365,2055,2055,2055,2055,0
|
|
20230913,184000,42874365,2055,2055,2055,2055,0
|
|
20230913,183900,42874365,2055,2055,2055,2055,0
|
|
20230913,183800,42874365,2055,2055,2055,2055,0
|
|
20230913,183700,42874365,2055,2055,2055,2055,0
|
|
20230913,183600,42874365,2055,2055,2055,2055,0
|
|
20230913,183500,42874365,2055,2055,2055,2055,0
|
|
20230913,183400,42874365,2055,2055,2055,2055,0
|
|
20230913,183300,42874365,2055,2055,2055,2055,0
|
|
20230913,183200,42874365,2055,2055,2055,2055,0
|
|
20230913,183100,42874365,2055,2055,2055,2055,0
|
|
20230913,183000,42874365,2055,2055,2055,2055,439
|
|
20230913,182900,42874365,2055,2055,2055,2055,0
|
|
20230913,182800,42874365,2055,2055,2055,2055,0
|
|
20230913,182700,42874365,2055,2055,2055,2055,0
|
|
20230913,182600,42874365,2055,2055,2055,2055,0
|
|
20230913,182500,42874365,2055,2055,2055,2055,0
|
|
20230913,182400,42874365,2055,2055,2055,2055,0
|
|
20230913,182300,42874365,2055,2055,2055,2055,0
|
|
20230913,182200,42874365,2055,2055,2055,2055,0
|
|
20230913,182100,42874365,2055,2055,2055,2055,0
|
|
20230913,182000,42874365,2055,2055,2055,2055,0
|
|
20230913,181900,42874365,2055,2055,2055,2055,0
|
|
20230913,181800,42874365,2055,2055,2055,2055,0
|
|
20230913,181700,42874365,2055,2055,2055,2055,0
|
|
20230913,181600,42874365,2055,2055,2055,2055,0
|
|
20230913,181500,42874365,2055,2055,2055,2055,0
|
|
20230913,181400,42874365,2055,2055,2055,2055,0
|
|
20230913,181300,42874365,2055,2055,2055,2055,0
|
|
20230913,181200,42874365,2055,2055,2055,2055,0
|
|
20230913,181100,42874365,2055,2055,2055,2055,0
|
|
20230913,181000,42874365,2055,2055,2055,2055,0
|
|
20230913,180900,42874365,2055,2055,2055,2055,0
|
|
20230913,180800,42874365,2055,2055,2055,2055,0
|
|
20230913,180700,42874365,2055,2055,2055,2055,0
|
|
20230913,180600,42874365,2055,2055,2055,2055,0
|
|
20230913,180500,42874365,2055,2055,2055,2055,0
|
|
20230913,180400,42874365,2055,2055,2055,2055,0
|
|
20230913,180300,42874365,2055,2055,2055,2055,0
|
|
20230913,180200,42874365,2055,2055,2055,2055,0
|
|
20230913,180100,42874365,2055,2055,2055,2055,0
|
|
20230913,180000,42874365,2055,2055,2055,2055,439
|
|
20230913,175900,42874365,2055,2055,2055,2055,0
|
|
20230913,175800,42874365,2055,2055,2055,2055,0
|
|
20230913,175700,42874365,2055,2055,2055,2055,0
|
|
20230913,175600,42874365,2055,2055,2055,2055,0
|
|
20230913,175500,42874365,2055,2055,2055,2055,0
|
|
20230913,175400,42874365,2055,2055,2055,2055,0
|
|
20230913,175300,42874365,2055,2055,2055,2055,0
|
|
20230913,175200,42874365,2055,2055,2055,2055,0
|
|
20230913,175100,42874365,2055,2055,2055,2055,0
|
|
20230913,175000,42874365,2055,2055,2055,2055,0
|
|
20230913,174900,42874365,2055,2055,2055,2055,0
|
|
20230913,174800,42874365,2055,2055,2055,2055,0
|
|
20230913,174700,42874365,2055,2055,2055,2055,0
|
|
20230913,174600,42874365,2055,2055,2055,2055,0
|
|
20230913,174500,42874365,2055,2055,2055,2055,0
|
|
20230913,174400,42874365,2055,2055,2055,2055,0
|
|
20230913,174300,42874365,2055,2055,2055,2055,0
|
|
20230913,174200,42874365,2055,2055,2055,2055,0
|
|
20230913,174100,42874365,2055,2055,2055,2055,0
|
|
20230913,174000,42874365,2055,2055,2055,2055,0
|
|
20230913,173900,42874365,2055,2055,2055,2055,0
|
|
20230913,173800,42874365,2055,2055,2055,2055,0
|
|
20230913,173700,42874365,2055,2055,2055,2055,0
|
|
20230913,173600,42874365,2055,2055,2055,2055,0
|
|
20230913,173500,42874365,2055,2055,2055,2055,0
|
|
20230913,173400,42874365,2055,2055,2055,2055,0
|
|
20230913,173300,42874365,2055,2055,2055,2055,0
|
|
20230913,173200,42874365,2055,2055,2055,2055,0
|
|
20230913,173100,42874365,2055,2055,2055,2055,0
|
|
20230913,173000,42874365,2055,2055,2055,2055,439
|
|
20230913,172900,42874365,2055,2055,2055,2055,0
|
|
20230913,172800,42874365,2055,2055,2055,2055,0
|
|
20230913,172700,42874365,2055,2055,2055,2055,0
|
|
20230913,172600,42874365,2055,2055,2055,2055,0
|
|
20230913,172500,42874365,2055,2055,2055,2055,0
|
|
20230913,172400,42874365,2055,2055,2055,2055,0
|
|
20230913,172300,42874365,2055,2055,2055,2055,0
|
|
20230913,172200,42874365,2055,2055,2055,2055,0
|
|
20230913,172100,42874365,2055,2055,2055,2055,0
|
|
20230913,172000,42874365,2055,2055,2055,2055,0
|
|
20230913,171900,42874365,2055,2055,2055,2055,0
|
|
20230913,171800,42874365,2055,2055,2055,2055,0
|
|
20230913,171700,42874365,2055,2055,2055,2055,0
|
|
20230913,171600,42874365,2055,2055,2055,2055,0
|
|
20230913,171500,42874365,2055,2055,2055,2055,0
|
|
20230913,171400,42874365,2055,2055,2055,2055,0
|
|
20230913,171300,42874365,2055,2055,2055,2055,0
|
|
20230913,171200,42874365,2055,2055,2055,2055,0
|
|
20230913,171100,42874365,2055,2055,2055,2055,0
|
|
20230913,171000,42874365,2055,2055,2055,2055,0
|
|
20230913,170900,42874365,2055,2055,2055,2055,0
|
|
20230913,170800,42874365,2055,2055,2055,2055,0
|
|
20230913,170700,42874365,2055,2055,2055,2055,0
|
|
20230913,170600,42874365,2055,2055,2055,2055,0
|
|
20230913,170500,42874365,2055,2055,2055,2055,0
|
|
20230913,170400,42874365,2055,2055,2055,2055,0
|
|
20230913,170300,42874365,2055,2055,2055,2055,0
|
|
20230913,170200,42874365,2055,2055,2055,2055,0
|
|
20230913,170100,42874365,2055,2055,2055,2055,0
|
|
20230913,170000,42874365,2055,2055,2055,2055,439
|
|
20230913,165900,42874365,2055,2055,2055,2055,0
|
|
20230913,165800,42874365,2055,2055,2055,2055,0
|
|
20230913,165700,42874365,2055,2055,2055,2055,0
|
|
20230913,165600,42874365,2055,2055,2055,2055,0
|
|
20230913,165500,42874365,2055,2055,2055,2055,0
|
|
20230913,165400,42874365,2055,2055,2055,2055,0
|
|
20230913,165300,42874365,2055,2055,2055,2055,0
|
|
20230913,165200,42874365,2055,2055,2055,2055,0
|
|
20230913,165100,42874365,2055,2055,2055,2055,0
|
|
20230913,165000,42874365,2055,2055,2055,2055,0
|
|
20230913,164900,42874365,2055,2055,2055,2055,0
|
|
20230913,164800,42874365,2055,2055,2055,2055,0
|
|
20230913,164700,42874365,2055,2055,2055,2055,0
|
|
20230913,164600,42874365,2055,2055,2055,2055,0
|
|
20230913,164500,42874365,2055,2055,2055,2055,0
|
|
20230913,164400,42874365,2055,2055,2055,2055,0
|
|
20230913,164300,42874365,2055,2055,2055,2055,0
|
|
20230913,164200,42874365,2055,2055,2055,2055,0
|
|
20230913,164100,42874365,2055,2055,2055,2055,0
|
|
20230913,164000,42874365,2055,2055,2055,2055,0
|
|
20230913,163900,42874365,2055,2055,2055,2055,0
|
|
20230913,163800,42874365,2055,2055,2055,2055,0
|
|
20230913,163700,42874365,2055,2055,2055,2055,0
|
|
20230913,163600,42874365,2055,2055,2055,2055,0
|
|
20230913,163500,42874365,2055,2055,2055,2055,0
|
|
20230913,163400,42874365,2055,2055,2055,2055,0
|
|
20230913,163300,42874365,2055,2055,2055,2055,0
|
|
20230913,163200,42874365,2055,2055,2055,2055,0
|
|
20230913,163100,42874365,2055,2055,2055,2055,0
|
|
20230913,163000,42874365,2055,2055,2055,2055,439
|
|
20230913,162900,42874365,2055,2055,2055,2055,0
|
|
20230913,162800,42874365,2055,2055,2055,2055,0
|
|
20230913,162700,42874365,2055,2055,2055,2055,0
|
|
20230913,162600,42874365,2055,2055,2055,2055,0
|
|
20230913,162500,42874365,2055,2055,2055,2055,0
|
|
20230913,162400,42874365,2055,2055,2055,2055,0
|
|
20230913,162300,42874365,2055,2055,2055,2055,0
|
|
20230913,162200,42874365,2055,2055,2055,2055,0
|
|
20230913,162100,42874365,2055,2055,2055,2055,0
|
|
20230913,162000,42874365,2055,2055,2055,2055,0
|
|
20230913,161900,42874365,2055,2055,2055,2055,0
|
|
20230913,161800,42874365,2055,2055,2055,2055,0
|
|
20230913,161700,42874365,2055,2055,2055,2055,0
|
|
20230913,161600,42874365,2055,2055,2055,2055,0
|
|
20230913,161500,42874365,2055,2055,2055,2055,0
|
|
20230913,161400,42874365,2055,2055,2055,2055,0
|
|
20230913,161300,42874365,2055,2055,2055,2055,0
|
|
20230913,161200,42874365,2055,2055,2055,2055,0
|
|
20230913,161100,42874365,2055,2055,2055,2055,0
|
|
20230913,161000,42874365,2055,2055,2055,2055,0
|
|
20230913,160900,42874365,2055,2055,2055,2055,0
|
|
20230913,160800,42874365,2055,2055,2055,2055,0
|
|
20230913,160700,42874365,2055,2055,2055,2055,0
|
|
20230913,160600,42874365,2055,2055,2055,2055,0
|
|
20230913,160500,42874365,2055,2055,2055,2055,0
|
|
20230913,160400,42874365,2055,2055,2055,2055,0
|
|
20230913,160300,42874365,2055,2055,2055,2055,0
|
|
20230913,160200,42874365,2055,2055,2055,2055,0
|
|
20230913,160100,42874365,2055,2055,2055,2055,0
|
|
20230913,160000,42874365,2055,2055,2055,2055,439
|
|
20230913,155900,42874365,2055,2055,2055,2055,0
|
|
20230913,155800,42874365,2055,2055,2055,2055,0
|
|
20230913,155700,42874365,2055,2055,2055,2055,0
|
|
20230913,155600,42874365,2055,2055,2055,2055,0
|
|
20230913,155500,42874365,2055,2055,2055,2055,0
|
|
20230913,155400,42874365,2055,2055,2055,2055,0
|
|
20230913,155300,42874365,2055,2055,2055,2055,0
|
|
20230913,155200,42874365,2055,2055,2055,2055,0
|
|
20230913,155100,42874365,2055,2055,2055,2055,0
|
|
20230913,155000,42874365,2055,2055,2055,2055,0
|
|
20230913,154900,42874365,2055,2055,2055,2055,0
|
|
20230913,154800,42874365,2055,2055,2055,2055,0
|
|
20230913,154700,42874365,2055,2055,2055,2055,0
|
|
20230913,154600,42874365,2055,2055,2055,2055,0
|
|
20230913,154500,42874365,2055,2055,2055,2055,0
|
|
20230913,154400,42874365,2055,2055,2055,2055,0
|
|
20230913,154300,42874365,2055,2055,2055,2055,0
|
|
20230913,154200,42874365,2055,2055,2055,2055,0
|
|
20230913,154100,42874365,2055,2055,2055,2055,0
|
|
20230913,154000,42874365,2055,2055,2055,2055,0
|
|
20230913,153900,42874365,2055,2055,2055,2055,0
|
|
20230913,153800,42874365,2055,2055,2055,2055,0
|
|
20230913,153700,42874365,2055,2055,2055,2055,0
|
|
20230913,153600,42874365,2055,2055,2055,2055,0
|
|
20230913,153500,42874365,2055,2055,2055,2055,0
|
|
20230913,153400,42874365,2055,2055,2055,2055,0
|
|
20230913,153300,42874365,2055,2055,2055,2055,0
|
|
20230913,153200,42874365,2055,2055,2055,2055,0
|
|
20230913,153100,42874365,2055,2055,2055,2055,0
|
|
20230913,153000,42874365,2055,2055,2055,2055,878
|
|
20230913,152900,41972220,2055,2055,2055,2055,0
|
|
20230913,152800,41972220,2055,2055,2055,2055,0
|
|
20230913,152700,41972220,2055,2055,2055,2055,0
|
|
20230913,152600,41972220,2055,2055,2055,2055,0
|
|
20230913,152500,41972220,2055,2055,2055,2055,0
|
|
20230913,152400,41972220,2055,2055,2055,2055,0
|
|
20230913,152300,41972220,2055,2055,2055,2055,0
|
|
20230913,152200,41972220,2055,2055,2055,2055,0
|
|
20230913,152100,41972220,2055,2055,2055,2055,0
|
|
20230913,152000,41972220,2055,2055,2055,2055,0
|
|
20230913,151900,41972220,2055,2055,2055,2055,0
|
|
20230913,151800,41972220,2055,2055,2055,2055,0
|
|
20230913,151700,41972220,2055,2055,2055,2055,0
|
|
20230913,151600,41972220,2055,2065,2065,2055,1000
|
|
20230913,151500,39913255,2065,2065,2065,2065,0
|
|
20230913,151400,39913255,2065,2065,2065,2065,231
|
|
20230913,151300,39436240,2065,2065,2065,2065,0
|
|
20230913,151200,39436240,2065,2065,2065,2065,0
|
|
20230913,151100,39436240,2065,2065,2065,2065,18
|
|
20230913,151000,39399070,2065,2065,2065,2065,21
|
|
20230913,150900,39355705,2065,2065,2065,2065,0
|
|
20230913,150800,39355705,2065,2065,2065,2065,0
|
|
20230913,150700,39355705,2065,2065,2065,2065,0
|
|
20230913,150600,39355705,2065,2065,2065,2065,1
|
|
20230913,150500,39353640,2070,2070,2070,2070,0
|
|
20230913,150400,39353640,2070,2070,2070,2070,0
|
|
20230913,150300,39353640,2070,2070,2070,2070,0
|
|
20230913,150200,39353640,2070,2070,2070,2070,0
|
|
20230913,150100,39353640,2070,2070,2070,2070,0
|
|
20230913,150000,39353640,2070,2070,2070,2070,0
|
|
20230913,145900,39353640,2070,2070,2070,2070,0
|
|
20230913,145800,39353640,2070,2070,2070,2070,0
|
|
20230913,145700,39353640,2070,2070,2070,2070,0
|
|
20230913,145600,39353640,2070,2070,2070,2070,0
|
|
20230913,145500,39353640,2070,2070,2070,2070,0
|
|
20230913,145400,39353640,2070,2070,2070,2070,0
|
|
20230913,145300,39353640,2070,2070,2070,2070,0
|
|
20230913,145200,39353640,2070,2070,2070,2070,0
|
|
20230913,145100,39353640,2070,2070,2070,2070,0
|
|
20230913,145000,39353640,2070,2070,2070,2070,0
|
|
20230913,144900,39353640,2070,2070,2070,2070,0
|
|
20230913,144800,39353640,2070,2070,2070,2070,0
|
|
20230913,144700,39353640,2070,2070,2070,2070,2
|
|
20230913,144600,39349500,2070,2070,2070,2070,0
|
|
20230913,144500,39349500,2070,2070,2070,2070,0
|
|
20230913,144400,39349500,2070,2070,2070,2070,0
|
|
20230913,144300,39349500,2070,2070,2070,2070,0
|
|
20230913,144200,39349500,2070,2070,2070,2070,0
|
|
20230913,144100,39349500,2070,2070,2070,2070,0
|
|
20230913,144000,39349500,2070,2070,2070,2070,0
|
|
20230913,143900,39349500,2070,2070,2070,2070,100
|
|
20230913,143800,39142500,2070,2070,2070,2070,0
|
|
20230913,143700,39142500,2070,2070,2070,2070,0
|
|
20230913,143600,39142500,2070,2070,2070,2070,0
|
|
20230913,143500,39142500,2070,2070,2070,2070,0
|
|
20230913,143400,39142500,2070,2070,2070,2070,0
|
|
20230913,143300,39142500,2070,2070,2070,2070,0
|
|
20230913,143200,39142500,2070,2070,2070,2070,0
|
|
20230913,143100,39142500,2070,2070,2070,2070,0
|
|
20230913,143000,39142500,2070,2070,2070,2070,0
|
|
20230913,142900,39142500,2070,2070,2070,2070,0
|
|
20230913,142800,39142500,2070,2070,2070,2070,0
|
|
20230913,142700,39142500,2070,2070,2070,2070,0
|
|
20230913,142600,39142500,2070,2070,2070,2070,0
|
|
20230913,142500,39142500,2070,2070,2070,2070,0
|
|
20230913,142400,39142500,2070,2070,2070,2070,97
|
|
20230913,142300,38941710,2060,2060,2060,2060,0
|
|
20230913,142200,38941710,2060,2060,2060,2060,100
|
|
20230913,142100,38735710,2060,2060,2060,2060,0
|
|
20230913,142000,38735710,2060,2060,2060,2060,0
|
|
20230913,141900,38735710,2060,2060,2060,2060,0
|
|
20230913,141800,38735710,2060,2060,2060,2060,0
|
|
20230913,141700,38735710,2060,2060,2060,2060,0
|
|
20230913,141600,38735710,2060,2060,2060,2060,0
|
|
20230913,141500,38735710,2060,2060,2060,2060,0
|
|
20230913,141400,38735710,2060,2060,2060,2060,0
|
|
20230913,141300,38735710,2060,2060,2060,2060,0
|
|
20230913,141200,38735710,2060,2060,2060,2060,0
|
|
20230913,141100,38735710,2060,2060,2060,2060,0
|
|
20230913,141000,38735710,2060,2060,2060,2060,0
|
|
20230913,140900,38735710,2060,2060,2060,2060,0
|
|
20230913,140800,38735710,2060,2060,2060,2060,0
|
|
20230913,140700,38735710,2060,2060,2060,2060,0
|
|
20230913,140600,38735710,2060,2060,2060,2060,0
|
|
20230913,140500,38735710,2060,2060,2060,2060,0
|
|
20230913,140400,38735710,2060,2060,2060,2060,0
|
|
20230913,140300,38735710,2060,2060,2060,2060,0
|
|
20230913,140200,38735710,2060,2060,2060,2060,0
|
|
20230913,140100,38735710,2060,2060,2060,2060,0
|
|
20230913,140000,38735710,2060,2060,2060,2060,0
|
|
20230913,135900,38735710,2060,2060,2060,2060,37
|
|
20230913,135800,38659490,2060,2060,2060,2060,100
|
|
20230913,135700,38453490,2060,2060,2060,2060,0
|
|
20230913,135600,38453490,2060,2060,2060,2060,0
|
|
20230913,135500,38453490,2060,2065,2065,2060,1063
|
|
20230913,135400,36263430,2070,2070,2070,2070,0
|
|
20230913,135300,36263430,2070,2070,2070,2070,100
|
|
20230913,135200,36056430,2075,2075,2075,2075,0
|
|
20230913,135100,36056430,2075,2075,2075,2075,0
|
|
20230913,135000,36056430,2075,2075,2075,2075,0
|
|
20230913,134900,36056430,2075,2075,2075,2075,0
|
|
20230913,134800,36056430,2075,2075,2075,2075,0
|
|
20230913,134700,36056430,2075,2075,2075,2075,0
|
|
20230913,134600,36056430,2075,2075,2075,2075,0
|
|
20230913,134500,36056430,2075,2075,2075,2075,0
|
|
20230913,134400,36056430,2075,2075,2075,2075,0
|
|
20230913,134300,36056430,2075,2075,2075,2075,0
|
|
20230913,134200,36056430,2075,2075,2075,2075,0
|
|
20230913,134100,36056430,2075,2075,2075,2075,0
|
|
20230913,134000,36056430,2075,2075,2075,2075,0
|
|
20230913,133900,36056430,2075,2075,2075,2075,0
|
|
20230913,133800,36056430,2075,2075,2075,2075,0
|
|
20230913,133700,36056430,2075,2075,2075,2075,0
|
|
20230913,133600,36056430,2075,2075,2075,2075,0
|
|
20230913,133500,36056430,2075,2075,2075,2075,0
|
|
20230913,133400,36056430,2075,2075,2075,2075,0
|
|
20230913,133300,36056430,2075,2075,2075,2075,0
|
|
20230913,133200,36056430,2075,2075,2075,2075,0
|
|
20230913,133100,36056430,2075,2075,2075,2075,0
|
|
20230913,133000,36056430,2075,2075,2075,2075,1
|
|
20230913,132900,36054355,2070,2070,2070,2070,0
|
|
20230913,132800,36054355,2070,2070,2070,2070,0
|
|
20230913,132700,36054355,2070,2070,2070,2070,0
|
|
20230913,132600,36054355,2070,2070,2070,2070,0
|
|
20230913,132500,36054355,2070,2070,2070,2070,0
|
|
20230913,132400,36054355,2070,2070,2070,2070,0
|
|
20230913,132300,36054355,2070,2070,2070,2070,0
|
|
20230913,132200,36054355,2070,2070,2070,2070,0
|
|
20230913,132100,36054355,2070,2070,2070,2070,0
|
|
20230913,132000,36054355,2070,2070,2070,2070,0
|
|
20230913,131900,36054355,2070,2070,2070,2070,0
|
|
20230913,131800,36054355,2070,2070,2070,2070,0
|
|
20230913,131700,36054355,2070,2070,2070,2070,0
|
|
20230913,131600,36054355,2070,2070,2070,2070,0
|
|
20230913,131500,36054355,2070,2070,2070,2070,0
|
|
20230913,131400,36054355,2070,2070,2070,2070,0
|
|
20230913,131300,36054355,2070,2070,2070,2070,0
|
|
20230913,131200,36054355,2070,2070,2070,2070,0
|
|
20230913,131100,36054355,2070,2070,2070,2070,383
|
|
20230913,131000,35261545,2070,2070,2070,2070,0
|
|
20230913,130900,35261545,2070,2070,2070,2070,0
|
|
20230913,130800,35261545,2070,2070,2070,2070,0
|
|
20230913,130700,35261545,2070,2070,2070,2070,0
|
|
20230913,130600,35261545,2070,2070,2070,2070,300
|
|
20230913,130500,34640545,2070,2070,2070,2070,100
|
|
20230913,130400,34433545,2070,2070,2070,2070,0
|
|
20230913,130300,34433545,2070,2070,2070,2070,0
|
|
20230913,130200,34433545,2070,2070,2070,2070,0
|
|
20230913,130100,34433545,2070,2070,2070,2070,0
|
|
20230913,130000,34433545,2070,2070,2070,2070,100
|
|
20230913,125900,34226545,2070,2070,2070,2070,146
|
|
20230913,125800,33924325,2055,2055,2055,2055,0
|
|
20230913,125700,33924325,2055,2055,2055,2055,0
|
|
20230913,125600,33924325,2055,2055,2055,2055,0
|
|
20230913,125500,33924325,2055,2055,2055,2055,0
|
|
20230913,125400,33924325,2055,2055,2055,2055,0
|
|
20230913,125300,33924325,2055,2055,2055,2055,0
|
|
20230913,125200,33924325,2055,2055,2055,2055,0
|
|
20230913,125100,33924325,2055,2055,2055,2055,0
|
|
20230913,125000,33924325,2055,2060,2060,2055,1000
|
|
20230913,124900,31864430,2060,2060,2060,2060,0
|
|
20230913,124800,31864430,2060,2060,2060,2060,0
|
|
20230913,124700,31864430,2060,2060,2060,2060,0
|
|
20230913,124600,31864430,2060,2060,2060,2060,0
|
|
20230913,124500,31864430,2060,2060,2060,2060,0
|
|
20230913,124400,31864430,2060,2060,2060,2060,0
|
|
20230913,124300,31864430,2060,2060,2060,2060,0
|
|
20230913,124200,31864430,2060,2060,2060,2060,0
|
|
20230913,124100,31864430,2060,2060,2060,2060,0
|
|
20230913,124000,31864430,2060,2060,2060,2060,0
|
|
20230913,123900,31864430,2060,2060,2060,2060,0
|
|
20230913,123800,31864430,2060,2060,2060,2060,0
|
|
20230913,123700,31864430,2060,2060,2060,2060,0
|
|
20230913,123600,31864430,2060,2060,2060,2060,100
|
|
20230913,123500,31658430,2070,2070,2070,2070,0
|
|
20230913,123400,31658430,2070,2070,2070,2070,0
|
|
20230913,123300,31658430,2070,2070,2070,2070,0
|
|
20230913,123200,31658430,2070,2070,2070,2070,0
|
|
20230913,123100,31658430,2070,2070,2070,2070,0
|
|
20230913,123000,31658430,2070,2070,2070,2070,0
|
|
20230913,122900,31658430,2070,2070,2070,2070,0
|
|
20230913,122800,31658430,2070,2070,2070,2070,0
|
|
20230913,122700,31658430,2070,2070,2070,2070,0
|
|
20230913,122600,31658430,2070,2070,2070,2070,0
|
|
20230913,122500,31658430,2070,2070,2070,2070,0
|
|
20230913,122400,31658430,2070,2070,2070,2070,0
|
|
20230913,122300,31658430,2070,2070,2070,2070,1
|
|
20230913,122200,31656360,2070,2070,2070,2070,0
|
|
20230913,122100,31656360,2070,2070,2070,2070,0
|
|
20230913,122000,31656360,2070,2070,2070,2070,0
|
|
20230913,121900,31656360,2070,2070,2070,2070,0
|
|
20230913,121800,31656360,2070,2070,2070,2070,0
|
|
20230913,121700,31656360,2070,2070,2070,2070,0
|
|
20230913,121600,31656360,2070,2070,2070,2070,0
|
|
20230913,121500,31656360,2070,2070,2070,2070,0
|
|
20230913,121400,31656360,2070,2070,2070,2070,0
|
|
20230913,121300,31656360,2070,2070,2070,2070,0
|
|
20230913,121200,31656360,2070,2070,2070,2070,0
|
|
20230913,121100,31656360,2070,2070,2070,2070,0
|
|
20230913,121000,31656360,2070,2070,2070,2070,0
|
|
20230913,120900,31656360,2070,2070,2070,2070,0
|
|
20230913,120800,31656360,2070,2065,2070,2065,500
|
|
20230913,120700,30621375,2065,2065,2065,2065,0
|
|
20230913,120600,30621375,2065,2065,2065,2065,0
|
|
20230913,120500,30621375,2065,2065,2065,2065,0
|
|
20230913,120400,30621375,2065,2065,2065,2065,59
|
|
20230913,120300,30499540,2075,2075,2075,2075,0
|
|
20230913,120200,30499540,2075,2075,2075,2075,0
|
|
20230913,120100,30499540,2075,2075,2075,2075,0
|
|
20230913,120000,30499540,2075,2075,2075,2075,0
|
|
20230913,115900,30499540,2075,2075,2075,2075,0
|
|
20230913,115800,30499540,2075,2075,2075,2075,0
|
|
20230913,115700,30499540,2075,2075,2075,2075,0
|
|
20230913,115600,30499540,2075,2075,2075,2075,0
|
|
20230913,115500,30499540,2075,2075,2075,2075,0
|
|
20230913,115400,30499540,2075,2075,2075,2075,0
|
|
20230913,115300,30499540,2075,2075,2075,2075,0
|
|
20230913,115200,30499540,2075,2075,2075,2075,0
|
|
20230913,115100,30499540,2075,2075,2075,2075,0
|
|
20230913,115000,30499540,2075,2075,2075,2075,0
|
|
20230913,114900,30499540,2075,2075,2075,2075,0
|
|
20230913,114800,30499540,2075,2075,2075,2075,0
|
|
20230913,114700,30499540,2075,2075,2075,2075,0
|
|
20230913,114600,30499540,2075,2075,2075,2075,0
|
|
20230913,114500,30499540,2075,2075,2075,2075,0
|
|
20230913,114400,30499540,2075,2075,2075,2075,0
|
|
20230913,114300,30499540,2075,2075,2075,2075,0
|
|
20230913,114200,30499540,2075,2075,2075,2075,0
|
|
20230913,114100,30499540,2075,2075,2075,2075,0
|
|
20230913,114000,30499540,2075,2075,2075,2075,0
|
|
20230913,113900,30499540,2075,2075,2075,2075,0
|
|
20230913,113800,30499540,2075,2075,2075,2075,0
|
|
20230913,113700,30499540,2075,2075,2075,2075,0
|
|
20230913,113600,30499540,2075,2075,2075,2075,0
|
|
20230913,113500,30499540,2075,2075,2075,2075,0
|
|
20230913,113400,30499540,2075,2075,2075,2075,0
|
|
20230913,113300,30499540,2075,2075,2075,2075,0
|
|
20230913,113200,30499540,2075,2075,2075,2075,0
|
|
20230913,113100,30499540,2075,2075,2075,2075,0
|
|
20230913,113000,30499540,2075,2075,2075,2075,0
|
|
20230913,112900,30499540,2075,2075,2075,2075,0
|
|
20230913,112800,30499540,2075,2075,2075,2075,0
|
|
20230913,112700,30499540,2075,2075,2075,2075,0
|
|
20230913,112600,30499540,2075,2075,2075,2075,0
|
|
20230913,112500,30499540,2075,2075,2075,2075,0
|
|
20230913,112400,30499540,2075,2075,2075,2075,0
|
|
20230913,112300,30499540,2075,2075,2075,2075,0
|
|
20230913,112200,30499540,2075,2075,2075,2075,0
|
|
20230913,112100,30499540,2075,2075,2075,2075,0
|
|
20230913,112000,30499540,2075,2075,2075,2075,0
|
|
20230913,111900,30499540,2075,2075,2075,2075,0
|
|
20230913,111800,30499540,2075,2075,2075,2075,0
|
|
20230913,111700,30499540,2075,2075,2075,2075,0
|
|
20230913,111600,30499540,2075,2075,2075,2075,0
|
|
20230913,111500,30499540,2075,2075,2075,2075,0
|
|
20230913,111400,30499540,2075,2075,2075,2075,0
|
|
20230913,111300,30499540,2075,2075,2075,2075,0
|
|
20230913,111200,30499540,2075,2075,2075,2075,0
|
|
20230913,111100,30499540,2075,2075,2075,2075,0
|
|
20230913,111000,30499540,2075,2075,2075,2075,0
|
|
20230913,110900,30499540,2075,2075,2075,2075,0
|
|
20230913,110800,30499540,2075,2075,2075,2075,0
|
|
20230913,110700,30499540,2075,2075,2075,2075,0
|
|
20230913,110600,30499540,2075,2075,2075,2075,0
|
|
20230913,110500,30499540,2075,2075,2075,2075,0
|
|
20230913,110400,30499540,2075,2075,2075,2075,1
|
|
20230913,110300,30497465,2060,2060,2060,2060,0
|
|
20230913,110200,30497465,2060,2060,2060,2060,0
|
|
20230913,110100,30497465,2060,2060,2060,2060,0
|
|
20230913,110000,30497465,2060,2060,2060,2060,0
|
|
20230913,105900,30497465,2060,2060,2060,2060,0
|
|
20230913,105800,30497465,2060,2060,2060,2060,0
|
|
20230913,105700,30497465,2060,2060,2060,2060,60
|
|
20230913,105600,30373865,2060,2060,2060,2060,0
|
|
20230913,105500,30373865,2060,2060,2060,2060,0
|
|
20230913,105400,30373865,2060,2060,2060,2060,0
|
|
20230913,105300,30373865,2060,2060,2060,2060,9
|
|
20230913,105200,30355325,2065,2065,2065,2065,0
|
|
20230913,105100,30355325,2065,2060,2065,2050,2954
|
|
20230913,105000,24286395,2060,2060,2060,2060,0
|
|
20230913,104900,24286395,2060,2060,2060,2060,0
|
|
20230913,104800,24286395,2060,2060,2060,2060,1
|
|
20230913,104700,24284335,2065,2075,2075,2065,48
|
|
20230913,104600,24185205,2075,2075,2075,2075,0
|
|
20230913,104500,24185205,2075,2070,2075,2070,4
|
|
20230913,104400,24176920,2065,2065,2065,2065,499
|
|
20230913,104300,23146485,2065,2065,2065,2065,0
|
|
20230913,104200,23146485,2065,2065,2065,2065,0
|
|
20230913,104100,23146485,2065,2065,2065,2065,3
|
|
20230913,104000,23140290,2070,2070,2070,2070,4
|
|
20230913,103900,23132010,2070,2070,2070,2070,10
|
|
20230913,103800,23111310,2070,2070,2070,2070,0
|
|
20230913,103700,23111310,2070,2070,2070,2070,50
|
|
20230913,103600,23007810,2070,2070,2070,2070,25
|
|
20230913,103500,22956060,2065,2065,2065,2065,0
|
|
20230913,103400,22956060,2065,2065,2065,2065,0
|
|
20230913,103300,22956060,2065,2065,2065,2065,0
|
|
20230913,103200,22956060,2065,2065,2065,2065,0
|
|
20230913,103100,22956060,2065,2065,2065,2065,0
|
|
20230913,103000,22956060,2065,2065,2065,2065,0
|
|
20230913,102900,22956060,2065,2065,2065,2065,3
|
|
20230913,102800,22949865,2065,2065,2065,2065,0
|
|
20230913,102700,22949865,2065,2065,2065,2065,0
|
|
20230913,102600,22949865,2065,2065,2065,2065,0
|
|
20230913,102500,22949865,2065,2065,2065,2065,0
|
|
20230913,102400,22949865,2065,2065,2065,2065,0
|
|
20230913,102300,22949865,2065,2070,2070,2065,120
|
|
20230913,102200,22701565,2070,2070,2070,2070,0
|
|
20230913,102100,22701565,2070,2070,2070,2070,0
|
|
20230913,102000,22701565,2070,2070,2070,2070,0
|
|
20230913,101900,22701565,2070,2070,2070,2070,0
|
|
20230913,101800,22701565,2070,2070,2070,2070,0
|
|
20230913,101700,22701565,2070,2070,2070,2070,2
|
|
20230913,101600,22697425,2075,2075,2075,2075,0
|
|
20230913,101500,22697425,2075,2075,2075,2075,0
|
|
20230913,101400,22697425,2075,2070,2075,2070,2
|
|
20230913,101300,22693280,2070,2070,2070,2070,0
|
|
20230913,101200,22693280,2070,2070,2070,2070,0
|
|
20230913,101100,22693280,2070,2070,2070,2070,0
|
|
20230913,101000,22693280,2070,2070,2070,2070,0
|
|
20230913,100900,22693280,2070,2070,2070,2070,0
|
|
20230913,100800,22693280,2070,2070,2070,2070,0
|
|
20230913,100700,22693280,2070,2070,2070,2070,0
|
|
20230913,100600,22693280,2070,2070,2070,2070,0
|
|
20230913,100500,22693280,2070,2070,2070,2070,0
|
|
20230913,100400,22693280,2070,2070,2070,2070,0
|
|
20230913,100300,22693280,2070,2070,2070,2070,0
|
|
20230913,100200,22693280,2070,2070,2070,2070,0
|
|
20230913,100100,22693280,2070,2070,2070,2070,0
|
|
20230913,100000,22693280,2070,2070,2070,2070,43
|
|
20230913,095900,22604270,2070,2070,2070,2070,50
|
|
20230913,095800,22500770,2075,2075,2075,2075,0
|
|
20230913,095700,22500770,2075,2075,2075,2075,0
|
|
20230913,095600,22500770,2075,2075,2075,2075,4
|
|
20230913,095500,22492470,2075,2075,2075,2075,0
|
|
20230913,095400,22492470,2075,2075,2075,2075,17
|
|
20230913,095300,22457195,2075,2075,2075,2075,0
|
|
20230913,095200,22457195,2075,2075,2075,2075,50
|
|
20230913,095100,22353445,2075,2075,2075,2075,0
|
|
20230913,095000,22353445,2075,2075,2075,2075,0
|
|
20230913,094900,22353445,2075,2075,2075,2075,0
|
|
20230913,094800,22353445,2075,2075,2075,2075,0
|
|
20230913,094700,22353445,2075,2075,2075,2075,0
|
|
20230913,094600,22353445,2075,2075,2075,2075,0
|
|
20230913,094500,22353445,2075,2075,2075,2075,0
|
|
20230913,094400,22353445,2075,2075,2075,2075,0
|
|
20230913,094300,22353445,2075,2075,2075,2075,0
|
|
20230913,094200,22353445,2075,2075,2075,2075,0
|
|
20230913,094100,22353445,2075,2075,2075,2075,0
|
|
20230913,094000,22353445,2075,2075,2075,2075,0
|
|
20230913,093900,22353445,2075,2075,2075,2075,0
|
|
20230913,093800,22353445,2075,2075,2075,2075,0
|
|
20230913,093700,22353445,2075,2075,2075,2075,0
|
|
20230913,093600,22353445,2075,2075,2075,2075,1
|
|
20230913,093500,22351370,2060,2060,2060,2060,0
|
|
20230913,093400,22351370,2060,2060,2060,2060,1
|
|
20230913,093300,22349310,2065,2065,2065,2065,1
|
|
20230913,093200,22347245,2065,2065,2065,2065,1000
|
|
20230913,093100,20282245,2065,2065,2065,2065,50
|
|
20230913,093000,20178995,2065,2065,2065,2065,0
|
|
20230913,092900,20178995,2065,2065,2065,2065,0
|
|
20230913,092800,20178995,2065,2065,2065,2065,441
|
|
20230913,092700,19268330,2065,2065,2065,2065,0
|
|
20230913,092600,19268330,2065,2065,2065,2065,600
|
|
20230913,092500,18029330,2065,2065,2065,2065,0
|
|
20230913,092400,18029330,2065,2065,2065,2065,0
|
|
20230913,092300,18029330,2065,2065,2065,2065,0
|
|
20230913,092200,18029330,2065,2065,2065,2065,242
|
|
20230913,092100,17529600,2065,2065,2065,2065,2
|
|
20230913,092000,17525470,2065,2070,2070,2065,1660
|
|
20230913,091900,14095475,2075,2075,2075,2075,0
|
|
20230913,091800,14095475,2075,2075,2075,2075,0
|
|
20230913,091700,14095475,2075,2075,2075,2075,0
|
|
20230913,091600,14095475,2075,2075,2075,2075,0
|
|
20230913,091500,14095475,2075,2075,2075,2075,100
|
|
20230913,091400,13887975,2075,2075,2075,2075,2
|
|
20230913,091300,13883825,2075,2075,2075,2075,0
|
|
20230913,091200,13883825,2075,2075,2075,2075,0
|
|
20230913,091100,13883825,2075,2075,2075,2075,0
|
|
20230913,091000,13883825,2075,2075,2075,2075,600
|
|
20230913,090900,12638825,2075,2075,2075,2075,0
|
|
20230913,090800,12638825,2075,2075,2075,2075,500
|
|
20230913,090700,11601325,2075,2075,2075,2075,4906
|
|
20230913,090600,1421375,2075,2075,2075,2075,0
|
|
20230913,090500,1421375,2075,2075,2075,2075,0
|
|
20230913,090400,1421375,2075,2075,2075,2075,118
|
|
20230913,090300,1176525,2075,2075,2075,2075,330
|
|
20230913,090200,491775,2075,2075,2075,2075,0
|
|
20230913,090100,491775,2075,2075,2075,2075,12
|
|
20230913,090000,466875,2075,2075,2075,2075,225
|