592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,184900,145947270,2430,2430,2430,2430,1458
|
|
20230907,184800,145947270,2430,2430,2430,2430,0
|
|
20230907,184700,145947270,2430,2430,2430,2430,0
|
|
20230907,184600,145947270,2430,2430,2430,2430,0
|
|
20230907,184500,145947270,2430,2430,2430,2430,0
|
|
20230907,184400,145947270,2430,2430,2430,2430,0
|
|
20230907,184300,145947270,2430,2430,2430,2430,0
|
|
20230907,184200,145947270,2430,2430,2430,2430,0
|
|
20230907,184100,145947270,2430,2430,2430,2430,0
|
|
20230907,184000,145947270,2430,2430,2430,2430,0
|
|
20230907,183900,145947270,2430,2430,2430,2430,0
|
|
20230907,183800,145947270,2430,2430,2430,2430,0
|
|
20230907,183700,145947270,2430,2430,2430,2430,0
|
|
20230907,183600,145947270,2430,2430,2430,2430,0
|
|
20230907,183500,145947270,2430,2430,2430,2430,0
|
|
20230907,183400,145947270,2430,2430,2430,2430,0
|
|
20230907,183300,145947270,2430,2430,2430,2430,0
|
|
20230907,183200,145947270,2430,2430,2430,2430,0
|
|
20230907,183100,145947270,2430,2430,2430,2430,0
|
|
20230907,183000,145947270,2430,2430,2430,2430,0
|
|
20230907,182900,145947270,2430,2430,2430,2430,0
|
|
20230907,182800,145947270,2430,2430,2430,2430,0
|
|
20230907,182700,145947270,2430,2430,2430,2430,0
|
|
20230907,182600,145947270,2430,2430,2430,2430,0
|
|
20230907,182500,145947270,2430,2430,2430,2430,0
|
|
20230907,182400,145947270,2430,2430,2430,2430,0
|
|
20230907,182300,145947270,2430,2430,2430,2430,0
|
|
20230907,182200,145947270,2430,2430,2430,2430,0
|
|
20230907,182100,145947270,2430,2430,2430,2430,0
|
|
20230907,182000,145947270,2430,2430,2430,2430,0
|
|
20230907,181900,145947270,2430,2430,2430,2430,1458
|
|
20230907,181800,145947270,2430,2430,2430,2430,0
|
|
20230907,181700,145947270,2430,2430,2430,2430,0
|
|
20230907,181600,145947270,2430,2430,2430,2430,0
|
|
20230907,181500,145947270,2430,2430,2430,2430,0
|
|
20230907,181400,145947270,2430,2430,2430,2430,0
|
|
20230907,181300,145947270,2430,2430,2430,2430,0
|
|
20230907,181200,145947270,2430,2430,2430,2430,0
|
|
20230907,181100,145947270,2430,2430,2430,2430,0
|
|
20230907,181000,145947270,2430,2430,2430,2430,0
|
|
20230907,180900,145947270,2430,2430,2430,2430,0
|
|
20230907,180800,145947270,2430,2430,2430,2430,0
|
|
20230907,180700,145947270,2430,2430,2430,2430,0
|
|
20230907,180600,145947270,2430,2430,2430,2430,0
|
|
20230907,180500,145947270,2430,2430,2430,2430,0
|
|
20230907,180400,145947270,2430,2430,2430,2430,0
|
|
20230907,180300,145947270,2430,2430,2430,2430,0
|
|
20230907,180200,145947270,2430,2430,2430,2430,0
|
|
20230907,180100,145947270,2430,2430,2430,2430,0
|
|
20230907,180000,145947270,2430,2430,2430,2430,0
|
|
20230907,175900,145947270,2430,2430,2430,2430,0
|
|
20230907,175800,145947270,2430,2430,2430,2430,0
|
|
20230907,175700,145947270,2430,2430,2430,2430,0
|
|
20230907,175600,145947270,2430,2430,2430,2430,0
|
|
20230907,175500,145947270,2430,2430,2430,2430,0
|
|
20230907,175400,145947270,2430,2430,2430,2430,0
|
|
20230907,175300,145947270,2430,2430,2430,2430,0
|
|
20230907,175200,145947270,2430,2430,2430,2430,0
|
|
20230907,175100,145947270,2430,2430,2430,2430,0
|
|
20230907,175000,145947270,2430,2430,2430,2430,0
|
|
20230907,174900,145947270,2430,2430,2430,2430,1458
|
|
20230907,174800,145947270,2430,2430,2430,2430,0
|
|
20230907,174700,145947270,2430,2430,2430,2430,0
|
|
20230907,174600,145947270,2430,2430,2430,2430,0
|
|
20230907,174500,145947270,2430,2430,2430,2430,0
|
|
20230907,174400,145947270,2430,2430,2430,2430,0
|
|
20230907,174300,145947270,2430,2430,2430,2430,0
|
|
20230907,174200,145947270,2430,2430,2430,2430,0
|
|
20230907,174100,145947270,2430,2430,2430,2430,0
|
|
20230907,174000,145947270,2430,2430,2430,2430,0
|
|
20230907,173900,145947270,2430,2430,2430,2430,0
|
|
20230907,173800,145947270,2430,2430,2430,2430,0
|
|
20230907,173700,145947270,2430,2430,2430,2430,0
|
|
20230907,173600,145947270,2430,2430,2430,2430,0
|
|
20230907,173500,145947270,2430,2430,2430,2430,0
|
|
20230907,173400,145947270,2430,2430,2430,2430,0
|
|
20230907,173300,145947270,2430,2430,2430,2430,0
|
|
20230907,173200,145947270,2430,2430,2430,2430,0
|
|
20230907,173100,145947270,2430,2430,2430,2430,0
|
|
20230907,173000,145947270,2430,2430,2430,2430,0
|
|
20230907,172900,145947270,2430,2430,2430,2430,0
|
|
20230907,172800,145947270,2430,2430,2430,2430,0
|
|
20230907,172700,145947270,2430,2430,2430,2430,0
|
|
20230907,172600,145947270,2430,2430,2430,2430,0
|
|
20230907,172500,145947270,2430,2430,2430,2430,0
|
|
20230907,172400,145947270,2430,2430,2430,2430,0
|
|
20230907,172300,145947270,2430,2430,2430,2430,0
|
|
20230907,172200,145947270,2430,2430,2430,2430,0
|
|
20230907,172100,145947270,2430,2430,2430,2430,0
|
|
20230907,172000,145947270,2430,2430,2430,2430,0
|
|
20230907,171900,145947270,2430,2430,2430,2430,1458
|
|
20230907,171800,145947270,2430,2430,2430,2430,0
|
|
20230907,171700,145947270,2430,2430,2430,2430,0
|
|
20230907,171600,145947270,2430,2430,2430,2430,0
|
|
20230907,171500,145947270,2430,2430,2430,2430,0
|
|
20230907,171400,145947270,2430,2430,2430,2430,0
|
|
20230907,171300,145947270,2430,2430,2430,2430,0
|
|
20230907,171200,145947270,2430,2430,2430,2430,0
|
|
20230907,171100,145947270,2430,2430,2430,2430,0
|
|
20230907,171000,145947270,2430,2430,2430,2430,0
|
|
20230907,170900,145947270,2430,2430,2430,2430,0
|
|
20230907,170800,145947270,2430,2430,2430,2430,0
|
|
20230907,170700,145947270,2430,2430,2430,2430,0
|
|
20230907,170600,145947270,2430,2430,2430,2430,0
|
|
20230907,170500,145947270,2430,2430,2430,2430,0
|
|
20230907,170400,145947270,2430,2430,2430,2430,0
|
|
20230907,170300,145947270,2430,2430,2430,2430,0
|
|
20230907,170200,145947270,2430,2430,2430,2430,0
|
|
20230907,170100,145947270,2430,2430,2430,2430,0
|
|
20230907,170000,145947270,2430,2430,2430,2430,0
|
|
20230907,165900,145947270,2430,2430,2430,2430,0
|
|
20230907,165800,145947270,2430,2430,2430,2430,0
|
|
20230907,165700,145947270,2430,2430,2430,2430,0
|
|
20230907,165600,145947270,2430,2430,2430,2430,0
|
|
20230907,165500,145947270,2430,2430,2430,2430,0
|
|
20230907,165400,145947270,2430,2430,2430,2430,0
|
|
20230907,165300,145947270,2430,2430,2430,2430,0
|
|
20230907,165200,145947270,2430,2430,2430,2430,0
|
|
20230907,165100,145947270,2430,2430,2430,2430,0
|
|
20230907,165000,145947270,2430,2430,2430,2430,0
|
|
20230907,164900,145947270,2430,2430,2430,2430,1458
|
|
20230907,164800,145947270,2430,2430,2430,2430,0
|
|
20230907,164700,145947270,2430,2430,2430,2430,0
|
|
20230907,164600,145947270,2430,2430,2430,2430,0
|
|
20230907,164500,145947270,2430,2430,2430,2430,0
|
|
20230907,164400,145947270,2430,2430,2430,2430,0
|
|
20230907,164300,145947270,2430,2430,2430,2430,0
|
|
20230907,164200,145947270,2430,2430,2430,2430,0
|
|
20230907,164100,145947270,2430,2430,2430,2430,0
|
|
20230907,164000,145947270,2430,2430,2430,2430,0
|
|
20230907,163900,145947270,2430,2430,2430,2430,0
|
|
20230907,163800,145947270,2430,2430,2430,2430,0
|
|
20230907,163700,145947270,2430,2430,2430,2430,0
|
|
20230907,163600,145947270,2430,2430,2430,2430,0
|
|
20230907,163500,145947270,2430,2430,2430,2430,0
|
|
20230907,163400,145947270,2430,2430,2430,2430,0
|
|
20230907,163300,145947270,2430,2430,2430,2430,0
|
|
20230907,163200,145947270,2430,2430,2430,2430,0
|
|
20230907,163100,145947270,2430,2430,2430,2430,0
|
|
20230907,163000,145947270,2430,2430,2430,2430,0
|
|
20230907,162900,145947270,2430,2430,2430,2430,0
|
|
20230907,162800,145947270,2430,2430,2430,2430,0
|
|
20230907,162700,145947270,2430,2430,2430,2430,0
|
|
20230907,162600,145947270,2430,2430,2430,2430,0
|
|
20230907,162500,145947270,2430,2430,2430,2430,0
|
|
20230907,162400,145947270,2430,2430,2430,2430,0
|
|
20230907,162300,145947270,2430,2430,2430,2430,0
|
|
20230907,162200,145947270,2430,2430,2430,2430,0
|
|
20230907,162100,145947270,2430,2430,2430,2430,0
|
|
20230907,162000,145947270,2430,2430,2430,2430,0
|
|
20230907,161900,145947270,2430,2430,2430,2430,1458
|
|
20230907,161800,145947270,2430,2430,2430,2430,0
|
|
20230907,161700,145947270,2430,2430,2430,2430,0
|
|
20230907,161600,145947270,2430,2430,2430,2430,0
|
|
20230907,161500,145947270,2430,2430,2430,2430,0
|
|
20230907,161400,145947270,2430,2430,2430,2430,0
|
|
20230907,161300,145947270,2430,2430,2430,2430,0
|
|
20230907,161200,145947270,2430,2430,2430,2430,0
|
|
20230907,161100,145947270,2430,2430,2430,2430,0
|
|
20230907,161000,145947270,2430,2430,2430,2430,0
|
|
20230907,160900,145947270,2430,2430,2430,2430,0
|
|
20230907,160800,145947270,2430,2430,2430,2430,0
|
|
20230907,160700,145947270,2430,2430,2430,2430,0
|
|
20230907,160600,145947270,2430,2430,2430,2430,0
|
|
20230907,160500,145947270,2430,2430,2430,2430,0
|
|
20230907,160400,145947270,2430,2430,2430,2430,0
|
|
20230907,160300,145947270,2430,2430,2430,2430,0
|
|
20230907,160200,145947270,2430,2430,2430,2430,0
|
|
20230907,160100,145947270,2430,2430,2430,2430,0
|
|
20230907,160000,145947270,2430,2430,2430,2430,0
|
|
20230907,155900,145947270,2430,2430,2430,2430,0
|
|
20230907,155800,145947270,2430,2430,2430,2430,0
|
|
20230907,155700,145947270,2430,2430,2430,2430,0
|
|
20230907,155600,145947270,2430,2430,2430,2430,0
|
|
20230907,155500,145947270,2430,2430,2430,2430,0
|
|
20230907,155400,145947270,2430,2430,2430,2430,0
|
|
20230907,155300,145947270,2430,2430,2430,2430,0
|
|
20230907,155200,145947270,2430,2430,2430,2430,0
|
|
20230907,155100,145947270,2430,2430,2430,2430,0
|
|
20230907,155000,145947270,2430,2430,2430,2430,0
|
|
20230907,154900,145947270,2430,2430,2430,2430,1458
|
|
20230907,154800,145947270,2430,2430,2430,2430,0
|
|
20230907,154700,145947270,2430,2430,2430,2430,0
|
|
20230907,154600,145947270,2430,2430,2430,2430,0
|
|
20230907,154500,145947270,2430,2430,2430,2430,0
|
|
20230907,154400,145947270,2430,2430,2430,2430,0
|
|
20230907,154300,145947270,2430,2430,2430,2430,0
|
|
20230907,154200,145947270,2430,2430,2430,2430,0
|
|
20230907,154100,145947270,2430,2430,2430,2430,0
|
|
20230907,154000,145947270,2430,2430,2430,2430,0
|
|
20230907,153900,145947270,2430,2430,2430,2430,0
|
|
20230907,153800,145947270,2430,2430,2430,2430,0
|
|
20230907,153700,145947270,2430,2430,2430,2430,0
|
|
20230907,153600,145947270,2430,2430,2430,2430,0
|
|
20230907,153500,145947270,2430,2430,2430,2430,0
|
|
20230907,153400,145947270,2430,2430,2430,2430,0
|
|
20230907,153300,145947270,2430,2430,2430,2430,0
|
|
20230907,153200,145947270,2430,2430,2430,2430,0
|
|
20230907,153100,145947270,2430,2430,2430,2430,0
|
|
20230907,153000,145947270,2430,2430,2430,2430,1458
|
|
20230907,152900,142404330,2435,2435,2435,2435,0
|
|
20230907,152800,142404330,2435,2435,2435,2435,0
|
|
20230907,152700,142404330,2435,2435,2435,2435,0
|
|
20230907,152600,142404330,2435,2435,2435,2435,0
|
|
20230907,152500,142404330,2435,2435,2435,2435,0
|
|
20230907,152400,142404330,2435,2435,2435,2435,0
|
|
20230907,152300,142404330,2435,2435,2435,2435,0
|
|
20230907,152200,142404330,2435,2435,2435,2435,0
|
|
20230907,152100,142404330,2435,2435,2435,2435,0
|
|
20230907,152000,142404330,2435,2435,2435,2435,0
|
|
20230907,151900,142404330,2435,2435,2435,2435,6
|
|
20230907,151800,142389720,2435,2430,2435,2430,2511
|
|
20230907,151700,136287980,2430,2430,2430,2430,0
|
|
20230907,151600,136287980,2430,2430,2430,2430,106
|
|
20230907,151500,136030400,2430,2430,2430,2430,0
|
|
20230907,151400,136030400,2430,2430,2430,2430,0
|
|
20230907,151300,136030400,2430,2430,2430,2430,5
|
|
20230907,151200,136018250,2430,2430,2430,2430,1
|
|
20230907,151100,136015820,2430,2430,2430,2430,0
|
|
20230907,151000,136015820,2430,2430,2430,2430,1
|
|
20230907,150900,136013390,2425,2430,2430,2425,49
|
|
20230907,150800,135894405,2430,2430,2430,2430,0
|
|
20230907,150700,135894405,2430,2430,2430,2430,2
|
|
20230907,150600,135889545,2425,2430,2430,2425,11
|
|
20230907,150500,135862820,2430,2430,2430,2430,1
|
|
20230907,150400,135860390,2425,2425,2425,2425,0
|
|
20230907,150300,135860390,2425,2425,2425,2425,1000
|
|
20230907,150200,133435390,2430,2430,2430,2430,0
|
|
20230907,150100,133435390,2430,2430,2430,2430,0
|
|
20230907,150000,133435390,2430,2425,2430,2425,151
|
|
20230907,145900,133069210,2425,2425,2425,2425,2000
|
|
20230907,145800,128219210,2430,2430,2430,2430,0
|
|
20230907,145700,128219210,2430,2430,2430,2430,644
|
|
20230907,145600,126654290,2435,2435,2435,2435,0
|
|
20230907,145500,126654290,2435,2435,2435,2435,0
|
|
20230907,145400,126654290,2435,2435,2435,2435,0
|
|
20230907,145300,126654290,2435,2435,2435,2435,0
|
|
20230907,145200,126654290,2435,2435,2435,2435,0
|
|
20230907,145100,126654290,2435,2435,2435,2435,0
|
|
20230907,145000,126654290,2435,2435,2435,2435,0
|
|
20230907,144900,126654290,2435,2435,2435,2435,0
|
|
20230907,144800,126654290,2435,2435,2435,2435,1
|
|
20230907,144700,126651855,2425,2425,2425,2425,171
|
|
20230907,144600,126237180,2435,2435,2435,2435,0
|
|
20230907,144500,126237180,2435,2435,2435,2435,0
|
|
20230907,144400,126237180,2435,2435,2435,2435,0
|
|
20230907,144300,126237180,2435,2435,2435,2435,0
|
|
20230907,144200,126237180,2435,2435,2435,2435,0
|
|
20230907,144100,126237180,2435,2435,2435,2435,0
|
|
20230907,144000,126237180,2435,2435,2435,2435,0
|
|
20230907,143900,126237180,2435,2435,2435,2435,0
|
|
20230907,143800,126237180,2435,2435,2435,2435,0
|
|
20230907,143700,126237180,2435,2435,2435,2435,1
|
|
20230907,143600,126234745,2425,2425,2425,2425,824
|
|
20230907,143500,124236545,2430,2430,2430,2430,0
|
|
20230907,143400,124236545,2430,2430,2430,2430,1098
|
|
20230907,143300,121568405,2430,2430,2430,2430,0
|
|
20230907,143200,121568405,2430,2430,2430,2430,0
|
|
20230907,143100,121568405,2430,2430,2430,2430,0
|
|
20230907,143000,121568405,2430,2435,2435,2430,85
|
|
20230907,142900,121361850,2430,2430,2430,2430,0
|
|
20230907,142800,121361850,2430,2430,2430,2430,12
|
|
20230907,142700,121332690,2435,2435,2435,2435,100
|
|
20230907,142600,121089190,2430,2430,2430,2430,251
|
|
20230907,142500,120479260,2435,2435,2435,2435,0
|
|
20230907,142400,120479260,2435,2435,2435,2435,0
|
|
20230907,142300,120479260,2435,2435,2435,2435,0
|
|
20230907,142200,120479260,2435,2435,2435,2435,0
|
|
20230907,142100,120479260,2435,2435,2435,2435,0
|
|
20230907,142000,120479260,2435,2435,2435,2435,0
|
|
20230907,141900,120479260,2435,2435,2435,2435,0
|
|
20230907,141800,120479260,2435,2435,2435,2435,0
|
|
20230907,141700,120479260,2435,2435,2435,2435,0
|
|
20230907,141600,120479260,2435,2435,2435,2435,0
|
|
20230907,141500,120479260,2435,2435,2435,2435,0
|
|
20230907,141400,120479260,2435,2435,2435,2435,0
|
|
20230907,141300,120479260,2435,2435,2435,2435,0
|
|
20230907,141200,120479260,2435,2435,2435,2435,0
|
|
20230907,141100,120479260,2435,2435,2435,2435,0
|
|
20230907,141000,120479260,2435,2435,2435,2435,0
|
|
20230907,140900,120479260,2435,2435,2435,2435,0
|
|
20230907,140800,120479260,2435,2435,2435,2435,0
|
|
20230907,140700,120479260,2435,2435,2435,2435,1
|
|
20230907,140600,120476825,2435,2435,2435,2435,0
|
|
20230907,140500,120476825,2435,2435,2435,2435,0
|
|
20230907,140400,120476825,2435,2435,2435,2435,0
|
|
20230907,140300,120476825,2435,2435,2435,2435,0
|
|
20230907,140200,120476825,2435,2435,2435,2435,100
|
|
20230907,140100,120233325,2435,2435,2435,2435,0
|
|
20230907,140000,120233325,2435,2435,2435,2435,0
|
|
20230907,135900,120233325,2435,2435,2435,2435,0
|
|
20230907,135800,120233325,2435,2435,2435,2435,2
|
|
20230907,135700,120228455,2425,2425,2425,2425,0
|
|
20230907,135600,120228455,2425,2425,2425,2425,0
|
|
20230907,135500,120228455,2425,2425,2425,2425,0
|
|
20230907,135400,120228455,2425,2425,2425,2425,1000
|
|
20230907,135300,117803455,2435,2435,2435,2435,0
|
|
20230907,135200,117803455,2435,2435,2435,2435,0
|
|
20230907,135100,117803455,2435,2435,2435,2435,0
|
|
20230907,135000,117803455,2435,2435,2435,2435,0
|
|
20230907,134900,117803455,2435,2435,2435,2435,0
|
|
20230907,134800,117803455,2435,2435,2435,2435,0
|
|
20230907,134700,117803455,2435,2435,2435,2435,0
|
|
20230907,134600,117803455,2435,2435,2435,2435,0
|
|
20230907,134500,117803455,2435,2435,2435,2435,0
|
|
20230907,134400,117803455,2435,2435,2435,2435,0
|
|
20230907,134300,117803455,2435,2435,2435,2435,0
|
|
20230907,134200,117803455,2435,2435,2435,2435,0
|
|
20230907,134100,117803455,2435,2435,2435,2435,0
|
|
20230907,134000,117803455,2435,2435,2435,2435,0
|
|
20230907,133900,117803455,2435,2435,2435,2435,0
|
|
20230907,133800,117803455,2435,2435,2435,2435,0
|
|
20230907,133700,117803455,2435,2435,2435,2435,0
|
|
20230907,133600,117803455,2435,2435,2435,2435,0
|
|
20230907,133500,117803455,2435,2435,2435,2435,0
|
|
20230907,133400,117803455,2435,2435,2435,2435,1
|
|
20230907,133300,117801020,2435,2435,2435,2435,0
|
|
20230907,133200,117801020,2435,2435,2435,2435,0
|
|
20230907,133100,117801020,2435,2435,2435,2435,1
|
|
20230907,133000,117798585,2425,2425,2425,2425,0
|
|
20230907,132900,117798585,2425,2430,2430,2425,5851
|
|
20230907,132800,103607700,2435,2435,2435,2435,0
|
|
20230907,132700,103607700,2435,2435,2435,2435,0
|
|
20230907,132600,103607700,2435,2435,2435,2435,0
|
|
20230907,132500,103607700,2435,2435,2435,2435,0
|
|
20230907,132400,103607700,2435,2435,2435,2435,0
|
|
20230907,132300,103607700,2435,2435,2435,2435,0
|
|
20230907,132200,103607700,2435,2435,2435,2435,0
|
|
20230907,132100,103607700,2435,2435,2435,2435,0
|
|
20230907,132000,103607700,2435,2435,2435,2435,0
|
|
20230907,131900,103607700,2435,2435,2435,2435,0
|
|
20230907,131800,103607700,2435,2435,2435,2435,0
|
|
20230907,131700,103607700,2435,2435,2435,2435,0
|
|
20230907,131600,103607700,2435,2435,2435,2435,0
|
|
20230907,131500,103607700,2435,2435,2435,2435,0
|
|
20230907,131400,103607700,2435,2435,2435,2435,0
|
|
20230907,131300,103607700,2435,2435,2435,2435,0
|
|
20230907,131200,103607700,2435,2435,2435,2435,0
|
|
20230907,131100,103607700,2435,2435,2435,2435,1
|
|
20230907,131000,103605265,2430,2430,2430,2430,0
|
|
20230907,130900,103605265,2430,2430,2430,2430,0
|
|
20230907,130800,103605265,2430,2430,2430,2430,0
|
|
20230907,130700,103605265,2430,2430,2430,2430,0
|
|
20230907,130600,103605265,2430,2430,2430,2430,1
|
|
20230907,130500,103602835,2430,2430,2430,2430,0
|
|
20230907,130400,103602835,2430,2430,2430,2430,0
|
|
20230907,130300,103602835,2430,2430,2430,2430,0
|
|
20230907,130200,103602835,2430,2430,2430,2430,0
|
|
20230907,130100,103602835,2430,2430,2430,2430,0
|
|
20230907,130000,103602835,2430,2430,2430,2430,0
|
|
20230907,125900,103602835,2430,2430,2430,2430,0
|
|
20230907,125800,103602835,2430,2430,2430,2430,0
|
|
20230907,125700,103602835,2430,2430,2430,2430,14
|
|
20230907,125600,103568815,2430,2430,2430,2430,0
|
|
20230907,125500,103568815,2430,2430,2430,2430,0
|
|
20230907,125400,103568815,2430,2430,2430,2430,0
|
|
20230907,125300,103568815,2430,2430,2430,2430,0
|
|
20230907,125200,103568815,2430,2430,2430,2430,100
|
|
20230907,125100,103325815,2430,2430,2430,2430,1
|
|
20230907,125000,103323385,2430,2430,2430,2430,0
|
|
20230907,124900,103323385,2430,2430,2430,2430,0
|
|
20230907,124800,103323385,2430,2430,2430,2430,0
|
|
20230907,124700,103323385,2430,2430,2430,2430,0
|
|
20230907,124600,103323385,2430,2430,2430,2430,0
|
|
20230907,124500,103323385,2430,2430,2430,2430,0
|
|
20230907,124400,103323385,2430,2430,2430,2430,3
|
|
20230907,124300,103316095,2425,2425,2425,2425,0
|
|
20230907,124200,103316095,2425,2425,2425,2425,1
|
|
20230907,124100,103313670,2425,2425,2425,2425,0
|
|
20230907,124000,103313670,2425,2430,2430,2425,2692
|
|
20230907,123900,96781590,2430,2430,2430,2430,0
|
|
20230907,123800,96781590,2430,2430,2430,2430,0
|
|
20230907,123700,96781590,2430,2430,2430,2430,0
|
|
20230907,123600,96781590,2430,2430,2430,2430,0
|
|
20230907,123500,96781590,2430,2430,2430,2430,0
|
|
20230907,123400,96781590,2430,2430,2430,2430,0
|
|
20230907,123300,96781590,2430,2430,2430,2430,0
|
|
20230907,123200,96781590,2430,2430,2430,2430,1
|
|
20230907,123100,96779160,2435,2435,2435,2435,0
|
|
20230907,123000,96779160,2435,2435,2435,2435,0
|
|
20230907,122900,96779160,2435,2435,2435,2435,0
|
|
20230907,122800,96779160,2435,2435,2435,2435,0
|
|
20230907,122700,96779160,2435,2435,2435,2435,0
|
|
20230907,122600,96779160,2435,2435,2435,2435,0
|
|
20230907,122500,96779160,2435,2435,2435,2435,0
|
|
20230907,122400,96779160,2435,2435,2435,2435,2
|
|
20230907,122300,96774290,2435,2435,2435,2435,0
|
|
20230907,122200,96774290,2435,2435,2435,2435,0
|
|
20230907,122100,96774290,2435,2440,2440,2435,69
|
|
20230907,122000,96606250,2440,2440,2440,2440,0
|
|
20230907,121900,96606250,2440,2440,2440,2440,200
|
|
20230907,121800,96118250,2440,2440,2440,2440,0
|
|
20230907,121700,96118250,2440,2440,2440,2440,0
|
|
20230907,121600,96118250,2440,2440,2440,2440,0
|
|
20230907,121500,96118250,2440,2440,2440,2440,40
|
|
20230907,121400,96020650,2440,2440,2440,2440,1
|
|
20230907,121300,96018210,2440,2440,2440,2440,0
|
|
20230907,121200,96018210,2440,2440,2440,2440,0
|
|
20230907,121100,96018210,2440,2440,2440,2440,0
|
|
20230907,121000,96018210,2440,2440,2440,2440,1
|
|
20230907,120900,96015770,2440,2440,2440,2440,10
|
|
20230907,120800,95991370,2440,2440,2440,2440,0
|
|
20230907,120700,95991370,2440,2440,2440,2440,1
|
|
20230907,120600,95988930,2430,2430,2430,2430,0
|
|
20230907,120500,95988930,2430,2430,2430,2430,0
|
|
20230907,120400,95988930,2430,2430,2430,2430,0
|
|
20230907,120300,95988930,2430,2430,2430,2430,96
|
|
20230907,120200,95755650,2430,2430,2430,2430,20
|
|
20230907,120100,95707050,2430,2430,2430,2430,0
|
|
20230907,120000,95707050,2430,2430,2430,2430,0
|
|
20230907,115900,95707050,2430,2430,2430,2430,0
|
|
20230907,115800,95707050,2430,2430,2430,2430,0
|
|
20230907,115700,95707050,2430,2430,2430,2430,0
|
|
20230907,115600,95707050,2430,2430,2430,2430,0
|
|
20230907,115500,95707050,2430,2430,2430,2430,0
|
|
20230907,115400,95707050,2430,2430,2430,2430,1
|
|
20230907,115300,95704620,2425,2425,2425,2425,2
|
|
20230907,115200,95699770,2430,2430,2430,2430,0
|
|
20230907,115100,95699770,2430,2430,2430,2430,0
|
|
20230907,115000,95699770,2430,2430,2430,2430,0
|
|
20230907,114900,95699770,2430,2430,2430,2430,0
|
|
20230907,114800,95699770,2430,2430,2430,2430,0
|
|
20230907,114700,95699770,2430,2430,2430,2430,0
|
|
20230907,114600,95699770,2430,2430,2430,2430,0
|
|
20230907,114500,95699770,2430,2430,2430,2430,0
|
|
20230907,114400,95699770,2430,2430,2430,2430,0
|
|
20230907,114300,95699770,2430,2430,2430,2430,200
|
|
20230907,114200,95213770,2430,2430,2430,2430,0
|
|
20230907,114100,95213770,2430,2430,2430,2430,1
|
|
20230907,114000,95211340,2425,2425,2425,2425,2745
|
|
20230907,113900,88554715,2425,2425,2425,2425,3057
|
|
20230907,113800,81141490,2430,2430,2430,2430,0
|
|
20230907,113700,81141490,2430,2430,2430,2430,0
|
|
20230907,113600,81141490,2430,2430,2430,2430,0
|
|
20230907,113500,81141490,2430,2430,2430,2430,0
|
|
20230907,113400,81141490,2430,2430,2430,2430,1
|
|
20230907,113300,81139060,2425,2425,2425,2425,0
|
|
20230907,113200,81139060,2425,2425,2425,2425,0
|
|
20230907,113100,81139060,2425,2425,2425,2425,0
|
|
20230907,113000,81139060,2425,2425,2425,2425,0
|
|
20230907,112900,81139060,2425,2430,2430,2425,201
|
|
20230907,112800,80651630,2425,2425,2425,2425,7573
|
|
20230907,112700,62287105,2425,2425,2425,2425,3065
|
|
20230907,112600,54854480,2425,2430,2430,2425,2001
|
|
20230907,112500,50002050,2425,2430,2430,2425,4175
|
|
20230907,112400,39877170,2430,2430,2430,2430,0
|
|
20230907,112300,39877170,2430,2430,2430,2430,0
|
|
20230907,112200,39877170,2430,2430,2430,2430,0
|
|
20230907,112100,39877170,2430,2430,2430,2430,0
|
|
20230907,112000,39877170,2430,2430,2430,2430,0
|
|
20230907,111900,39877170,2430,2430,2430,2430,1
|
|
20230907,111800,39874740,2425,2425,2425,2425,0
|
|
20230907,111700,39874740,2425,2425,2425,2425,0
|
|
20230907,111600,39874740,2425,2425,2425,2425,0
|
|
20230907,111500,39874740,2425,2425,2425,2425,250
|
|
20230907,111400,39268490,2430,2430,2430,2430,0
|
|
20230907,111300,39268490,2430,2430,2430,2430,0
|
|
20230907,111200,39268490,2430,2430,2430,2430,0
|
|
20230907,111100,39268490,2430,2430,2430,2430,0
|
|
20230907,111000,39268490,2430,2430,2430,2430,0
|
|
20230907,110900,39268490,2430,2430,2430,2430,0
|
|
20230907,110800,39268490,2430,2430,2430,2430,0
|
|
20230907,110700,39268490,2430,2430,2430,2430,0
|
|
20230907,110600,39268490,2430,2430,2430,2430,0
|
|
20230907,110500,39268490,2430,2430,2430,2430,10
|
|
20230907,110400,39244190,2430,2430,2430,2430,11
|
|
20230907,110300,39217460,2430,2430,2430,2430,0
|
|
20230907,110200,39217460,2430,2430,2430,2430,0
|
|
20230907,110100,39217460,2430,2430,2430,2430,1
|
|
20230907,110000,39215030,2425,2425,2425,2425,0
|
|
20230907,105900,39215030,2425,2425,2425,2425,1462
|
|
20230907,105800,35669680,2425,2425,2425,2425,112
|
|
20230907,105700,35398080,2425,2425,2425,2425,200
|
|
20230907,105600,34913080,2425,2425,2425,2425,1021
|
|
20230907,105500,32437155,2425,2425,2425,2425,0
|
|
20230907,105400,32437155,2425,2425,2425,2425,0
|
|
20230907,105300,32437155,2425,2425,2425,2425,13
|
|
20230907,105200,32405630,2425,2425,2425,2425,0
|
|
20230907,105100,32405630,2425,2425,2425,2425,0
|
|
20230907,105000,32405630,2425,2425,2425,2425,0
|
|
20230907,104900,32405630,2425,2425,2425,2425,0
|
|
20230907,104800,32405630,2425,2425,2425,2425,0
|
|
20230907,104700,32405630,2425,2425,2425,2425,0
|
|
20230907,104600,32405630,2425,2425,2425,2425,0
|
|
20230907,104500,32405630,2425,2425,2425,2425,0
|
|
20230907,104400,32405630,2425,2425,2425,2425,0
|
|
20230907,104300,32405630,2425,2425,2425,2425,0
|
|
20230907,104200,32405630,2425,2425,2425,2425,4
|
|
20230907,104100,32395930,2425,2425,2425,2425,0
|
|
20230907,104000,32395930,2425,2425,2425,2425,1
|
|
20230907,103900,32393505,2425,2425,2425,2425,5
|
|
20230907,103800,32381380,2425,2425,2425,2425,0
|
|
20230907,103700,32381380,2425,2425,2425,2425,1702
|
|
20230907,103600,28254030,2425,2425,2425,2425,0
|
|
20230907,103500,28254030,2425,2425,2425,2425,0
|
|
20230907,103400,28254030,2425,2425,2425,2425,0
|
|
20230907,103300,28254030,2425,2425,2425,2425,0
|
|
20230907,103200,28254030,2425,2425,2425,2425,0
|
|
20230907,103100,28254030,2425,2425,2425,2425,0
|
|
20230907,103000,28254030,2425,2425,2425,2425,0
|
|
20230907,102900,28254030,2425,2425,2425,2425,0
|
|
20230907,102800,28254030,2425,2425,2425,2425,0
|
|
20230907,102700,28254030,2425,2425,2425,2425,0
|
|
20230907,102600,28254030,2425,2425,2425,2425,0
|
|
20230907,102500,28254030,2425,2425,2425,2425,0
|
|
20230907,102400,28254030,2425,2425,2425,2425,0
|
|
20230907,102300,28254030,2425,2425,2425,2425,0
|
|
20230907,102200,28254030,2425,2425,2425,2425,0
|
|
20230907,102100,28254030,2425,2425,2425,2425,1
|
|
20230907,102000,28251605,2425,2425,2425,2425,542
|
|
20230907,101900,26937255,2430,2430,2430,2430,0
|
|
20230907,101800,26937255,2430,2430,2430,2430,0
|
|
20230907,101700,26937255,2430,2430,2430,2430,0
|
|
20230907,101600,26937255,2430,2430,2430,2430,13
|
|
20230907,101500,26905665,2430,2430,2430,2430,10
|
|
20230907,101400,26881365,2430,2430,2430,2430,0
|
|
20230907,101300,26881365,2430,2430,2430,2430,0
|
|
20230907,101200,26881365,2430,2430,2430,2430,0
|
|
20230907,101100,26881365,2430,2430,2430,2430,0
|
|
20230907,101000,26881365,2430,2430,2430,2430,12
|
|
20230907,100900,26852205,2430,2430,2430,2430,0
|
|
20230907,100800,26852205,2430,2430,2430,2430,0
|
|
20230907,100700,26852205,2430,2430,2430,2430,0
|
|
20230907,100600,26852205,2430,2430,2430,2430,1
|
|
20230907,100500,26849775,2425,2425,2425,2425,0
|
|
20230907,100400,26849775,2425,2425,2425,2425,30
|
|
20230907,100300,26777025,2425,2425,2425,2425,0
|
|
20230907,100200,26777025,2425,2425,2425,2425,0
|
|
20230907,100100,26777025,2425,2425,2425,2425,1975
|
|
20230907,100000,21987650,2425,2425,2425,2425,71
|
|
20230907,095900,21815475,2430,2430,2430,2430,0
|
|
20230907,095800,21815475,2430,2430,2430,2430,0
|
|
20230907,095700,21815475,2430,2430,2430,2430,1
|
|
20230907,095600,21813045,2430,2430,2430,2430,43
|
|
20230907,095500,21708555,2430,2430,2430,2430,0
|
|
20230907,095400,21708555,2430,2430,2430,2430,2510
|
|
20230907,095300,15609255,2435,2435,2435,2435,0
|
|
20230907,095200,15609255,2435,2450,2450,2435,111
|
|
20230907,095100,15338955,2435,2435,2435,2435,0
|
|
20230907,095000,15338955,2435,2435,2435,2435,0
|
|
20230907,094900,15338955,2435,2435,2435,2435,541
|
|
20230907,094800,14021620,2435,2435,2435,2435,1
|
|
20230907,094700,14019185,2435,2435,2435,2435,0
|
|
20230907,094600,14019185,2435,2440,2440,2435,324
|
|
20230907,094500,13230240,2435,2435,2435,2435,0
|
|
20230907,094400,13230240,2435,2435,2435,2435,0
|
|
20230907,094300,13230240,2435,2435,2435,2435,0
|
|
20230907,094200,13230240,2435,2435,2435,2435,0
|
|
20230907,094100,13230240,2435,2445,2445,2435,150
|
|
20230907,094000,12863980,2450,2450,2450,2450,0
|
|
20230907,093900,12863980,2450,2450,2450,2450,0
|
|
20230907,093800,12863980,2450,2450,2450,2450,2
|
|
20230907,093700,12859080,2450,2450,2450,2450,6
|
|
20230907,093600,12844380,2450,2450,2450,2450,9
|
|
20230907,093500,12822330,2450,2450,2450,2450,4
|
|
20230907,093400,12812530,2450,2450,2450,2450,1
|
|
20230907,093300,12810080,2450,2450,2450,2450,1
|
|
20230907,093200,12807630,2450,2450,2450,2450,1
|
|
20230907,093100,12805180,2435,2445,2445,2435,16
|
|
20230907,093000,12766200,2445,2440,2445,2440,5
|
|
20230907,092900,12753985,2435,2435,2435,2435,0
|
|
20230907,092800,12753985,2435,2435,2435,2435,0
|
|
20230907,092700,12753985,2435,2435,2435,2435,0
|
|
20230907,092600,12753985,2435,2435,2435,2435,0
|
|
20230907,092500,12753985,2435,2435,2435,2435,0
|
|
20230907,092400,12753985,2435,2435,2435,2435,0
|
|
20230907,092300,12753985,2435,2435,2435,2435,0
|
|
20230907,092200,12753985,2435,2435,2435,2435,0
|
|
20230907,092100,12753985,2435,2435,2435,2435,1
|
|
20230907,092000,12751550,2430,2430,2430,2430,30
|
|
20230907,091900,12678650,2450,2450,2450,2450,0
|
|
20230907,091800,12678650,2450,2450,2450,2450,0
|
|
20230907,091700,12678650,2450,2450,2450,2450,0
|
|
20230907,091600,12678650,2450,2450,2450,2450,114
|
|
20230907,091500,12399350,2430,2430,2430,2430,0
|
|
20230907,091400,12399350,2430,2430,2430,2430,0
|
|
20230907,091300,12399350,2430,2430,2430,2430,0
|
|
20230907,091200,12399350,2430,2435,2435,2430,210
|
|
20230907,091100,11888750,2450,2450,2450,2450,150
|
|
20230907,091000,11521250,2450,2450,2450,2450,12
|
|
20230907,090900,11491850,2435,2435,2435,2435,0
|
|
20230907,090800,11491850,2435,2435,2435,2435,0
|
|
20230907,090700,11491850,2435,2435,2435,2435,767
|
|
20230907,090600,9624205,2435,2440,2440,2435,1290
|
|
20230907,090500,6481140,2460,2460,2460,2460,31
|
|
20230907,090400,6404880,2445,2445,2445,2445,500
|
|
20230907,090300,5182380,2450,2450,2450,2450,0
|
|
20230907,090200,5182380,2450,2450,2450,2450,0
|
|
20230907,090100,5182380,2450,2450,2450,2450,0
|
|
20230907,090000,5182380,2450,2455,2455,2450,2111
|