594 lines
27 KiB
CSV
594 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,185100,69506620,2465,2465,2465,2465,314
|
|
20230908,185000,69506620,2465,2465,2465,2465,0
|
|
20230908,184900,69506620,2465,2465,2465,2465,0
|
|
20230908,184800,69506620,2465,2465,2465,2465,0
|
|
20230908,184700,69506620,2465,2465,2465,2465,0
|
|
20230908,184600,69506620,2465,2465,2465,2465,0
|
|
20230908,184500,69506620,2465,2465,2465,2465,0
|
|
20230908,184400,69506620,2465,2465,2465,2465,0
|
|
20230908,184300,69506620,2465,2465,2465,2465,0
|
|
20230908,184200,69506620,2465,2465,2465,2465,0
|
|
20230908,184100,69506620,2465,2465,2465,2465,0
|
|
20230908,184000,69506620,2465,2465,2465,2465,0
|
|
20230908,183900,69506620,2465,2465,2465,2465,0
|
|
20230908,183800,69506620,2465,2465,2465,2465,0
|
|
20230908,183700,69506620,2465,2465,2465,2465,0
|
|
20230908,183600,69506620,2465,2465,2465,2465,0
|
|
20230908,183500,69506620,2465,2465,2465,2465,0
|
|
20230908,183400,69506620,2465,2465,2465,2465,0
|
|
20230908,183300,69506620,2465,2465,2465,2465,0
|
|
20230908,183200,69506620,2465,2465,2465,2465,0
|
|
20230908,183100,69506620,2465,2465,2465,2465,0
|
|
20230908,183000,69506620,2465,2465,2465,2465,0
|
|
20230908,182900,69506620,2465,2465,2465,2465,0
|
|
20230908,182800,69506620,2465,2465,2465,2465,0
|
|
20230908,182700,69506620,2465,2465,2465,2465,0
|
|
20230908,182600,69506620,2465,2465,2465,2465,0
|
|
20230908,182500,69506620,2465,2465,2465,2465,0
|
|
20230908,182400,69506620,2465,2465,2465,2465,0
|
|
20230908,182300,69506620,2465,2465,2465,2465,0
|
|
20230908,182200,69506620,2465,2465,2465,2465,0
|
|
20230908,182100,69506620,2465,2465,2465,2465,314
|
|
20230908,182000,69506620,2465,2465,2465,2465,0
|
|
20230908,181900,69506620,2465,2465,2465,2465,0
|
|
20230908,181800,69506620,2465,2465,2465,2465,0
|
|
20230908,181700,69506620,2465,2465,2465,2465,0
|
|
20230908,181600,69506620,2465,2465,2465,2465,0
|
|
20230908,181500,69506620,2465,2465,2465,2465,0
|
|
20230908,181400,69506620,2465,2465,2465,2465,0
|
|
20230908,181300,69506620,2465,2465,2465,2465,0
|
|
20230908,181200,69506620,2465,2465,2465,2465,0
|
|
20230908,181100,69506620,2465,2465,2465,2465,0
|
|
20230908,181000,69506620,2465,2465,2465,2465,0
|
|
20230908,180900,69506620,2465,2465,2465,2465,0
|
|
20230908,180800,69506620,2465,2465,2465,2465,0
|
|
20230908,180700,69506620,2465,2465,2465,2465,0
|
|
20230908,180600,69506620,2465,2465,2465,2465,0
|
|
20230908,180500,69506620,2465,2465,2465,2465,0
|
|
20230908,180400,69506620,2465,2465,2465,2465,0
|
|
20230908,180300,69506620,2465,2465,2465,2465,0
|
|
20230908,180200,69506620,2465,2465,2465,2465,0
|
|
20230908,180100,69506620,2465,2465,2465,2465,0
|
|
20230908,180000,69506620,2465,2465,2465,2465,0
|
|
20230908,175900,69506620,2465,2465,2465,2465,0
|
|
20230908,175800,69506620,2465,2465,2465,2465,0
|
|
20230908,175700,69506620,2465,2465,2465,2465,0
|
|
20230908,175600,69506620,2465,2465,2465,2465,0
|
|
20230908,175500,69506620,2465,2465,2465,2465,0
|
|
20230908,175400,69506620,2465,2465,2465,2465,0
|
|
20230908,175300,69506620,2465,2465,2465,2465,0
|
|
20230908,175200,69506620,2465,2465,2465,2465,0
|
|
20230908,175100,69506620,2465,2465,2465,2465,314
|
|
20230908,175000,69506620,2465,2465,2465,2465,0
|
|
20230908,174900,69506620,2465,2465,2465,2465,0
|
|
20230908,174800,69506620,2465,2465,2465,2465,0
|
|
20230908,174700,69506620,2465,2465,2465,2465,0
|
|
20230908,174600,69506620,2465,2465,2465,2465,0
|
|
20230908,174500,69506620,2465,2465,2465,2465,0
|
|
20230908,174400,69506620,2465,2465,2465,2465,0
|
|
20230908,174300,69506620,2465,2465,2465,2465,0
|
|
20230908,174200,69506620,2465,2465,2465,2465,0
|
|
20230908,174100,69506620,2465,2465,2465,2465,0
|
|
20230908,174000,69506620,2465,2465,2465,2465,0
|
|
20230908,173900,69506620,2465,2465,2465,2465,0
|
|
20230908,173800,69506620,2465,2465,2465,2465,0
|
|
20230908,173700,69506620,2465,2465,2465,2465,0
|
|
20230908,173600,69506620,2465,2465,2465,2465,0
|
|
20230908,173500,69506620,2465,2465,2465,2465,0
|
|
20230908,173400,69506620,2465,2465,2465,2465,0
|
|
20230908,173300,69506620,2465,2465,2465,2465,0
|
|
20230908,173200,69506620,2465,2465,2465,2465,0
|
|
20230908,173100,69506620,2465,2465,2465,2465,0
|
|
20230908,173000,69506620,2465,2465,2465,2465,0
|
|
20230908,172900,69506620,2465,2465,2465,2465,0
|
|
20230908,172800,69506620,2465,2465,2465,2465,0
|
|
20230908,172700,69506620,2465,2465,2465,2465,0
|
|
20230908,172600,69506620,2465,2465,2465,2465,0
|
|
20230908,172500,69506620,2465,2465,2465,2465,0
|
|
20230908,172400,69506620,2465,2465,2465,2465,0
|
|
20230908,172300,69506620,2465,2465,2465,2465,0
|
|
20230908,172200,69506620,2465,2465,2465,2465,0
|
|
20230908,172100,69506620,2465,2465,2465,2465,314
|
|
20230908,172000,69506620,2465,2465,2465,2465,0
|
|
20230908,171900,69506620,2465,2465,2465,2465,0
|
|
20230908,171800,69506620,2465,2465,2465,2465,0
|
|
20230908,171700,69506620,2465,2465,2465,2465,0
|
|
20230908,171600,69506620,2465,2465,2465,2465,0
|
|
20230908,171500,69506620,2465,2465,2465,2465,0
|
|
20230908,171400,69506620,2465,2465,2465,2465,0
|
|
20230908,171300,69506620,2465,2465,2465,2465,0
|
|
20230908,171200,69506620,2465,2465,2465,2465,0
|
|
20230908,171100,69506620,2465,2465,2465,2465,0
|
|
20230908,171000,69506620,2465,2465,2465,2465,0
|
|
20230908,170900,69506620,2465,2465,2465,2465,0
|
|
20230908,170800,69506620,2465,2465,2465,2465,0
|
|
20230908,170700,69506620,2465,2465,2465,2465,0
|
|
20230908,170600,69506620,2465,2465,2465,2465,0
|
|
20230908,170500,69506620,2465,2465,2465,2465,0
|
|
20230908,170400,69506620,2465,2465,2465,2465,0
|
|
20230908,170300,69506620,2465,2465,2465,2465,0
|
|
20230908,170200,69506620,2465,2465,2465,2465,0
|
|
20230908,170100,69506620,2465,2465,2465,2465,0
|
|
20230908,170000,69506620,2465,2465,2465,2465,0
|
|
20230908,165900,69506620,2465,2465,2465,2465,0
|
|
20230908,165800,69506620,2465,2465,2465,2465,0
|
|
20230908,165700,69506620,2465,2465,2465,2465,0
|
|
20230908,165600,69506620,2465,2465,2465,2465,0
|
|
20230908,165500,69506620,2465,2465,2465,2465,0
|
|
20230908,165400,69506620,2465,2465,2465,2465,0
|
|
20230908,165300,69506620,2465,2465,2465,2465,0
|
|
20230908,165200,69506620,2465,2465,2465,2465,0
|
|
20230908,165100,69506620,2465,2465,2465,2465,314
|
|
20230908,165000,69506620,2465,2465,2465,2465,0
|
|
20230908,164900,69506620,2465,2465,2465,2465,0
|
|
20230908,164800,69506620,2465,2465,2465,2465,0
|
|
20230908,164700,69506620,2465,2465,2465,2465,0
|
|
20230908,164600,69506620,2465,2465,2465,2465,0
|
|
20230908,164500,69506620,2465,2465,2465,2465,0
|
|
20230908,164400,69506620,2465,2465,2465,2465,0
|
|
20230908,164300,69506620,2465,2465,2465,2465,0
|
|
20230908,164200,69506620,2465,2465,2465,2465,0
|
|
20230908,164100,69506620,2465,2465,2465,2465,0
|
|
20230908,164000,69506620,2465,2465,2465,2465,0
|
|
20230908,163900,69506620,2465,2465,2465,2465,0
|
|
20230908,163800,69506620,2465,2465,2465,2465,0
|
|
20230908,163700,69506620,2465,2465,2465,2465,0
|
|
20230908,163600,69506620,2465,2465,2465,2465,0
|
|
20230908,163500,69506620,2465,2465,2465,2465,0
|
|
20230908,163400,69506620,2465,2465,2465,2465,0
|
|
20230908,163300,69506620,2465,2465,2465,2465,0
|
|
20230908,163200,69506620,2465,2465,2465,2465,0
|
|
20230908,163100,69506620,2465,2465,2465,2465,0
|
|
20230908,163000,69506620,2465,2465,2465,2465,0
|
|
20230908,162900,69506620,2465,2465,2465,2465,0
|
|
20230908,162800,69506620,2465,2465,2465,2465,0
|
|
20230908,162700,69506620,2465,2465,2465,2465,0
|
|
20230908,162600,69506620,2465,2465,2465,2465,0
|
|
20230908,162500,69506620,2465,2465,2465,2465,0
|
|
20230908,162400,69506620,2465,2465,2465,2465,0
|
|
20230908,162300,69506620,2465,2465,2465,2465,0
|
|
20230908,162200,69506620,2465,2465,2465,2465,0
|
|
20230908,162100,69506620,2465,2465,2465,2465,314
|
|
20230908,162000,69506620,2465,2465,2465,2465,0
|
|
20230908,161900,69506620,2465,2465,2465,2465,0
|
|
20230908,161800,69506620,2465,2465,2465,2465,0
|
|
20230908,161700,69506620,2465,2465,2465,2465,0
|
|
20230908,161600,69506620,2465,2465,2465,2465,0
|
|
20230908,161500,69506620,2465,2465,2465,2465,0
|
|
20230908,161400,69506620,2465,2465,2465,2465,0
|
|
20230908,161300,69506620,2465,2465,2465,2465,0
|
|
20230908,161200,69506620,2465,2465,2465,2465,0
|
|
20230908,161100,69506620,2465,2465,2465,2465,0
|
|
20230908,161000,69506620,2465,2465,2465,2465,0
|
|
20230908,160900,69506620,2465,2465,2465,2465,0
|
|
20230908,160800,69506620,2465,2465,2465,2465,0
|
|
20230908,160700,69506620,2465,2465,2465,2465,0
|
|
20230908,160600,69506620,2465,2465,2465,2465,0
|
|
20230908,160500,69506620,2465,2465,2465,2465,0
|
|
20230908,160400,69506620,2465,2465,2465,2465,0
|
|
20230908,160300,69506620,2465,2465,2465,2465,0
|
|
20230908,160200,69506620,2465,2465,2465,2465,0
|
|
20230908,160100,69506620,2465,2465,2465,2465,0
|
|
20230908,160000,69506620,2465,2465,2465,2465,0
|
|
20230908,155900,69506620,2465,2465,2465,2465,0
|
|
20230908,155800,69506620,2465,2465,2465,2465,0
|
|
20230908,155700,69506620,2465,2465,2465,2465,0
|
|
20230908,155600,69506620,2465,2465,2465,2465,0
|
|
20230908,155500,69506620,2465,2465,2465,2465,0
|
|
20230908,155400,69506620,2465,2465,2465,2465,0
|
|
20230908,155300,69506620,2465,2465,2465,2465,0
|
|
20230908,155200,69506620,2465,2465,2465,2465,0
|
|
20230908,155100,69506620,2465,2465,2465,2465,314
|
|
20230908,155000,69506620,2465,2465,2465,2465,0
|
|
20230908,154900,69506620,2465,2465,2465,2465,0
|
|
20230908,154800,69506620,2465,2465,2465,2465,0
|
|
20230908,154700,69506620,2465,2465,2465,2465,0
|
|
20230908,154600,69506620,2465,2465,2465,2465,0
|
|
20230908,154500,69506620,2465,2465,2465,2465,0
|
|
20230908,154400,69506620,2465,2465,2465,2465,0
|
|
20230908,154300,69506620,2465,2465,2465,2465,0
|
|
20230908,154200,69506620,2465,2465,2465,2465,0
|
|
20230908,154100,69506620,2465,2465,2465,2465,0
|
|
20230908,154000,69506620,2465,2465,2465,2465,0
|
|
20230908,153900,69506620,2465,2465,2465,2465,0
|
|
20230908,153800,69506620,2465,2465,2465,2465,0
|
|
20230908,153700,69506620,2465,2465,2465,2465,0
|
|
20230908,153600,69506620,2465,2465,2465,2465,0
|
|
20230908,153500,69506620,2465,2465,2465,2465,0
|
|
20230908,153400,69506620,2465,2465,2465,2465,0
|
|
20230908,153300,69506620,2465,2465,2465,2465,0
|
|
20230908,153200,69506620,2465,2465,2465,2465,0
|
|
20230908,153100,69506620,2465,2465,2465,2465,0
|
|
20230908,153000,69506620,2465,2465,2465,2465,314
|
|
20230908,152900,68732610,2465,2465,2465,2465,0
|
|
20230908,152800,68732610,2465,2465,2465,2465,0
|
|
20230908,152700,68732610,2465,2465,2465,2465,0
|
|
20230908,152600,68732610,2465,2465,2465,2465,0
|
|
20230908,152500,68732610,2465,2465,2465,2465,0
|
|
20230908,152400,68732610,2465,2465,2465,2465,0
|
|
20230908,152300,68732610,2465,2465,2465,2465,0
|
|
20230908,152200,68732610,2465,2465,2465,2465,0
|
|
20230908,152100,68732610,2465,2465,2465,2465,0
|
|
20230908,152000,68732610,2465,2465,2465,2465,0
|
|
20230908,151900,68732610,2465,2455,2465,2450,91
|
|
20230908,151800,68509280,2455,2465,2465,2455,22
|
|
20230908,151700,68455255,2465,2465,2465,2465,2
|
|
20230908,151600,68450325,2455,2455,2455,2455,0
|
|
20230908,151500,68450325,2455,2455,2455,2455,0
|
|
20230908,151400,68450325,2455,2455,2455,2455,0
|
|
20230908,151300,68450325,2455,2455,2455,2455,0
|
|
20230908,151200,68450325,2455,2455,2455,2455,0
|
|
20230908,151100,68450325,2455,2455,2455,2455,4
|
|
20230908,151000,68440505,2465,2465,2465,2465,0
|
|
20230908,150900,68440505,2465,2465,2465,2465,0
|
|
20230908,150800,68440505,2465,2465,2465,2465,0
|
|
20230908,150700,68440505,2465,2465,2465,2465,0
|
|
20230908,150600,68440505,2465,2465,2465,2465,0
|
|
20230908,150500,68440505,2465,2465,2465,2465,0
|
|
20230908,150400,68440505,2465,2465,2465,2465,0
|
|
20230908,150300,68440505,2465,2465,2465,2465,0
|
|
20230908,150200,68440505,2465,2465,2465,2465,0
|
|
20230908,150100,68440505,2465,2465,2465,2465,0
|
|
20230908,150000,68440505,2465,2465,2465,2465,0
|
|
20230908,145900,68440505,2465,2465,2465,2465,0
|
|
20230908,145800,68440505,2465,2465,2465,2465,0
|
|
20230908,145700,68440505,2465,2465,2465,2465,0
|
|
20230908,145600,68440505,2465,2465,2465,2465,0
|
|
20230908,145500,68440505,2465,2465,2465,2465,100
|
|
20230908,145400,68194005,2465,2465,2465,2465,0
|
|
20230908,145300,68194005,2465,2465,2465,2465,0
|
|
20230908,145200,68194005,2465,2465,2465,2465,0
|
|
20230908,145100,68194005,2465,2465,2465,2465,0
|
|
20230908,145000,68194005,2465,2465,2465,2465,0
|
|
20230908,144900,68194005,2465,2465,2465,2465,0
|
|
20230908,144800,68194005,2465,2465,2465,2465,0
|
|
20230908,144700,68194005,2465,2465,2465,2465,0
|
|
20230908,144600,68194005,2465,2465,2465,2465,0
|
|
20230908,144500,68194005,2465,2465,2465,2465,0
|
|
20230908,144400,68194005,2465,2465,2465,2465,0
|
|
20230908,144300,68194005,2465,2465,2465,2465,0
|
|
20230908,144200,68194005,2465,2465,2465,2465,0
|
|
20230908,144100,68194005,2465,2465,2465,2465,0
|
|
20230908,144000,68194005,2465,2465,2465,2465,0
|
|
20230908,143900,68194005,2465,2465,2465,2465,0
|
|
20230908,143800,68194005,2465,2465,2465,2465,378
|
|
20230908,143700,67262235,2455,2455,2455,2455,0
|
|
20230908,143600,67262235,2455,2455,2455,2455,0
|
|
20230908,143500,67262235,2455,2450,2455,2450,348
|
|
20230908,143400,66407920,2455,2455,2455,2455,0
|
|
20230908,143300,66407920,2455,2455,2455,2455,0
|
|
20230908,143200,66407920,2455,2455,2455,2455,0
|
|
20230908,143100,66407920,2455,2455,2455,2455,0
|
|
20230908,143000,66407920,2455,2455,2455,2455,0
|
|
20230908,142900,66407920,2455,2455,2455,2455,0
|
|
20230908,142800,66407920,2455,2455,2455,2455,0
|
|
20230908,142700,66407920,2455,2455,2455,2455,4
|
|
20230908,142600,66398100,2455,2455,2455,2455,4
|
|
20230908,142500,66388280,2460,2460,2460,2460,0
|
|
20230908,142400,66388280,2460,2460,2460,2460,0
|
|
20230908,142300,66388280,2460,2460,2460,2460,44
|
|
20230908,142200,66280040,2460,2460,2460,2460,0
|
|
20230908,142100,66280040,2460,2460,2460,2460,327
|
|
20230908,142000,65475620,2460,2460,2460,2460,81
|
|
20230908,141900,65276360,2460,2460,2460,2460,229
|
|
20230908,141800,64713020,2460,2460,2460,2460,0
|
|
20230908,141700,64713020,2460,2460,2460,2460,0
|
|
20230908,141600,64713020,2460,2460,2460,2460,0
|
|
20230908,141500,64713020,2460,2460,2460,2460,11
|
|
20230908,141400,64685960,2460,2460,2460,2460,8
|
|
20230908,141300,64666280,2455,2455,2455,2455,50
|
|
20230908,141200,64543530,2445,2445,2445,2445,101
|
|
20230908,141100,64296585,2470,2470,2470,2470,0
|
|
20230908,141000,64296585,2470,2460,2470,2460,670
|
|
20230908,140900,62641815,2460,2460,2460,2460,0
|
|
20230908,140800,62641815,2460,2460,2460,2460,0
|
|
20230908,140700,62641815,2460,2460,2460,2460,0
|
|
20230908,140600,62641815,2460,2460,2460,2460,16
|
|
20230908,140500,62602455,2460,2460,2460,2460,1
|
|
20230908,140400,62599995,2460,2460,2460,2460,0
|
|
20230908,140300,62599995,2460,2450,2460,2450,550
|
|
20230908,140200,61247995,2440,2440,2440,2440,0
|
|
20230908,140100,61247995,2440,2440,2440,2440,0
|
|
20230908,140000,61247995,2440,2440,2440,2440,0
|
|
20230908,135900,61247995,2440,2440,2440,2440,303
|
|
20230908,135800,60508675,2445,2445,2445,2445,11
|
|
20230908,135700,60481780,2440,2440,2440,2440,0
|
|
20230908,135600,60481780,2440,2440,2440,2440,0
|
|
20230908,135500,60481780,2440,2455,2455,2440,1000
|
|
20230908,135400,58038080,2455,2455,2455,2455,150
|
|
20230908,135300,57669830,2445,2455,2455,2445,2858
|
|
20230908,135200,50666905,2460,2460,2460,2460,0
|
|
20230908,135100,50666905,2460,2460,2460,2460,1
|
|
20230908,135000,50664445,2460,2460,2460,2460,0
|
|
20230908,134900,50664445,2460,2460,2460,2460,1
|
|
20230908,134800,50661985,2460,2460,2460,2460,0
|
|
20230908,134700,50661985,2460,2460,2460,2460,0
|
|
20230908,134600,50661985,2460,2460,2460,2460,0
|
|
20230908,134500,50661985,2460,2460,2460,2460,0
|
|
20230908,134400,50661985,2460,2460,2460,2460,0
|
|
20230908,134300,50661985,2460,2460,2460,2460,0
|
|
20230908,134200,50661985,2460,2455,2460,2455,7
|
|
20230908,134100,50644785,2455,2455,2455,2455,0
|
|
20230908,134000,50644785,2455,2455,2455,2455,0
|
|
20230908,133900,50644785,2455,2455,2455,2455,1
|
|
20230908,133800,50642330,2460,2460,2460,2460,2
|
|
20230908,133700,50637410,2460,2460,2460,2460,0
|
|
20230908,133600,50637410,2460,2460,2460,2460,0
|
|
20230908,133500,50637410,2460,2460,2460,2460,0
|
|
20230908,133400,50637410,2460,2460,2460,2460,0
|
|
20230908,133300,50637410,2460,2460,2460,2455,421
|
|
20230908,133200,49603250,2460,2460,2460,2460,0
|
|
20230908,133100,49603250,2460,2460,2460,2460,0
|
|
20230908,133000,49603250,2460,2460,2460,2460,0
|
|
20230908,132900,49603250,2460,2460,2460,2460,0
|
|
20230908,132800,49603250,2460,2460,2460,2460,0
|
|
20230908,132700,49603250,2460,2460,2460,2460,0
|
|
20230908,132600,49603250,2460,2460,2460,2460,0
|
|
20230908,132500,49603250,2460,2460,2460,2460,0
|
|
20230908,132400,49603250,2460,2460,2460,2460,0
|
|
20230908,132300,49603250,2460,2460,2460,2460,1
|
|
20230908,132200,49600790,2460,2460,2460,2460,440
|
|
20230908,132100,48518390,2460,2460,2460,2460,7
|
|
20230908,132000,48501170,2460,2460,2460,2460,0
|
|
20230908,131900,48501170,2460,2460,2460,2460,0
|
|
20230908,131800,48501170,2460,2460,2460,2460,900
|
|
20230908,131700,46287170,2470,2470,2470,2470,0
|
|
20230908,131600,46287170,2470,2470,2470,2470,0
|
|
20230908,131500,46287170,2470,2465,2470,2465,101
|
|
20230908,131400,46037705,2470,2470,2470,2470,0
|
|
20230908,131300,46037705,2470,2470,2470,2470,0
|
|
20230908,131200,46037705,2470,2470,2470,2470,1
|
|
20230908,131100,46035235,2465,2460,2465,2460,113
|
|
20230908,131000,45757250,2465,2465,2465,2465,500
|
|
20230908,130900,44524750,2465,2465,2465,2465,1
|
|
20230908,130800,44522285,2465,2465,2465,2465,0
|
|
20230908,130700,44522285,2465,2465,2465,2465,1
|
|
20230908,130600,44519820,2460,2460,2460,2460,0
|
|
20230908,130500,44519820,2460,2460,2460,2460,200
|
|
20230908,130400,44027820,2460,2460,2460,2460,900
|
|
20230908,130300,41813820,2465,2465,2465,2465,100
|
|
20230908,130200,41567320,2470,2470,2470,2470,44
|
|
20230908,130100,41458640,2475,2475,2475,2475,0
|
|
20230908,130000,41458640,2475,2475,2475,2475,5
|
|
20230908,125900,41446265,2475,2475,2475,2475,0
|
|
20230908,125800,41446265,2475,2475,2475,2475,0
|
|
20230908,125700,41446265,2475,2475,2475,2475,100
|
|
20230908,125600,41198765,2475,2475,2475,2475,0
|
|
20230908,125500,41198765,2475,2475,2475,2475,0
|
|
20230908,125400,41198765,2475,2475,2475,2475,0
|
|
20230908,125300,41198765,2475,2475,2475,2475,0
|
|
20230908,125200,41198765,2475,2475,2475,2475,0
|
|
20230908,125100,41198765,2475,2475,2475,2475,0
|
|
20230908,125000,41198765,2475,2475,2475,2475,0
|
|
20230908,124900,41198765,2475,2475,2475,2475,0
|
|
20230908,124800,41198765,2475,2475,2475,2475,0
|
|
20230908,124700,41198765,2475,2475,2475,2475,0
|
|
20230908,124600,41198765,2475,2475,2475,2475,0
|
|
20230908,124500,41198765,2475,2475,2475,2475,130
|
|
20230908,124400,40877015,2475,2475,2475,2475,0
|
|
20230908,124300,40877015,2475,2475,2475,2475,0
|
|
20230908,124200,40877015,2475,2475,2475,2475,2
|
|
20230908,124100,40872065,2475,2475,2475,2475,0
|
|
20230908,124000,40872065,2475,2475,2475,2475,0
|
|
20230908,123900,40872065,2475,2475,2475,2475,0
|
|
20230908,123800,40872065,2475,2475,2475,2475,0
|
|
20230908,123700,40872065,2475,2475,2475,2475,0
|
|
20230908,123600,40872065,2475,2475,2475,2475,500
|
|
20230908,123500,39634565,2470,2470,2470,2470,0
|
|
20230908,123400,39634565,2470,2470,2470,2470,0
|
|
20230908,123300,39634565,2470,2470,2470,2470,0
|
|
20230908,123200,39634565,2470,2470,2470,2470,326
|
|
20230908,123100,38829345,2470,2470,2470,2470,0
|
|
20230908,123000,38829345,2470,2470,2470,2470,0
|
|
20230908,122900,38829345,2470,2465,2470,2465,1000
|
|
20230908,122800,36359620,2465,2465,2465,2465,0
|
|
20230908,122700,36359620,2465,2465,2465,2465,0
|
|
20230908,122600,36359620,2465,2465,2465,2465,0
|
|
20230908,122500,36359620,2465,2465,2465,2465,0
|
|
20230908,122400,36359620,2465,2465,2465,2465,0
|
|
20230908,122300,36359620,2465,2465,2465,2465,0
|
|
20230908,122200,36359620,2465,2465,2465,2465,0
|
|
20230908,122100,36359620,2465,2465,2465,2465,0
|
|
20230908,122000,36359620,2465,2465,2465,2465,1
|
|
20230908,121900,36357155,2465,2465,2465,2465,1
|
|
20230908,121800,36354690,2465,2465,2465,2465,0
|
|
20230908,121700,36354690,2465,2465,2465,2465,10
|
|
20230908,121600,36330040,2465,2465,2465,2465,10
|
|
20230908,121500,36305390,2465,2465,2465,2465,200
|
|
20230908,121400,35812390,2465,2465,2465,2465,0
|
|
20230908,121300,35812390,2465,2465,2465,2465,0
|
|
20230908,121200,35812390,2465,2465,2465,2465,3
|
|
20230908,121100,35804995,2465,2465,2465,2465,0
|
|
20230908,121000,35804995,2465,2465,2465,2465,0
|
|
20230908,120900,35804995,2465,2465,2465,2465,1
|
|
20230908,120800,35802530,2465,2465,2465,2465,1
|
|
20230908,120700,35800065,2465,2465,2465,2465,0
|
|
20230908,120600,35800065,2465,2465,2465,2465,1
|
|
20230908,120500,35797600,2460,2460,2460,2460,0
|
|
20230908,120400,35797600,2460,2460,2460,2460,0
|
|
20230908,120300,35797600,2460,2460,2460,2460,6
|
|
20230908,120200,35782840,2465,2465,2465,2465,135
|
|
20230908,120100,35450065,2465,2465,2465,2465,0
|
|
20230908,120000,35450065,2465,2465,2465,2465,247
|
|
20230908,115900,34841210,2465,2465,2465,2465,134
|
|
20230908,115800,34510900,2470,2470,2470,2470,0
|
|
20230908,115700,34510900,2470,2470,2470,2470,0
|
|
20230908,115600,34510900,2470,2470,2470,2470,0
|
|
20230908,115500,34510900,2470,2470,2470,2470,0
|
|
20230908,115400,34510900,2470,2470,2470,2470,0
|
|
20230908,115300,34510900,2470,2470,2470,2470,0
|
|
20230908,115200,34510900,2470,2470,2470,2470,0
|
|
20230908,115100,34510900,2470,2470,2470,2470,0
|
|
20230908,115000,34510900,2470,2470,2470,2470,0
|
|
20230908,114900,34510900,2470,2470,2470,2470,0
|
|
20230908,114800,34510900,2470,2470,2470,2470,0
|
|
20230908,114700,34510900,2470,2470,2470,2470,0
|
|
20230908,114600,34510900,2470,2470,2470,2470,0
|
|
20230908,114500,34510900,2470,2470,2470,2470,0
|
|
20230908,114400,34510900,2470,2470,2470,2470,0
|
|
20230908,114300,34510900,2470,2470,2470,2470,0
|
|
20230908,114200,34510900,2470,2470,2470,2470,0
|
|
20230908,114100,34510900,2470,2470,2470,2470,0
|
|
20230908,114000,34510900,2470,2470,2470,2470,0
|
|
20230908,113900,34510900,2470,2470,2470,2470,0
|
|
20230908,113800,34510900,2470,2470,2470,2470,0
|
|
20230908,113700,34510900,2470,2470,2470,2470,8
|
|
20230908,113600,34491140,2470,2470,2470,2470,0
|
|
20230908,113500,34491140,2470,2470,2470,2470,36
|
|
20230908,113400,34402220,2470,2460,2470,2460,87
|
|
20230908,113300,34187865,2460,2460,2460,2460,0
|
|
20230908,113200,34187865,2460,2460,2460,2460,20
|
|
20230908,113100,34138665,2460,2460,2460,2460,20
|
|
20230908,113000,34089465,2460,2460,2460,2460,0
|
|
20230908,112900,34089465,2460,2460,2460,2460,0
|
|
20230908,112800,34089465,2460,2460,2460,2460,0
|
|
20230908,112700,34089465,2460,2460,2460,2460,0
|
|
20230908,112600,34089465,2460,2460,2460,2460,0
|
|
20230908,112500,34089465,2460,2460,2460,2460,0
|
|
20230908,112400,34089465,2460,2460,2460,2460,0
|
|
20230908,112300,34089465,2460,2460,2460,2460,0
|
|
20230908,112200,34089465,2460,2460,2460,2460,1
|
|
20230908,112100,34087005,2460,2460,2460,2460,0
|
|
20230908,112000,34087005,2460,2460,2460,2460,0
|
|
20230908,111900,34087005,2460,2460,2460,2460,0
|
|
20230908,111800,34087005,2460,2460,2460,2460,3
|
|
20230908,111700,34079625,2460,2460,2460,2460,30
|
|
20230908,111600,34005825,2460,2460,2460,2460,5
|
|
20230908,111500,33993525,2460,2460,2460,2460,0
|
|
20230908,111400,33993525,2460,2460,2460,2460,0
|
|
20230908,111300,33993525,2460,2460,2460,2460,0
|
|
20230908,111200,33993525,2460,2460,2460,2460,0
|
|
20230908,111100,33993525,2460,2460,2460,2460,0
|
|
20230908,111000,33993525,2460,2460,2460,2460,0
|
|
20230908,110900,33993525,2460,2460,2460,2460,0
|
|
20230908,110800,33993525,2460,2460,2460,2460,0
|
|
20230908,110700,33993525,2460,2460,2460,2460,0
|
|
20230908,110600,33993525,2460,2460,2460,2460,1
|
|
20230908,110500,33991065,2465,2465,2465,2465,1
|
|
20230908,110400,33988600,2465,2465,2465,2465,11
|
|
20230908,110300,33961485,2460,2460,2460,2460,0
|
|
20230908,110200,33961485,2460,2460,2460,2460,61
|
|
20230908,110100,33811425,2460,2460,2460,2460,9
|
|
20230908,110000,33789285,2460,2460,2460,2460,0
|
|
20230908,105900,33789285,2460,2460,2460,2460,0
|
|
20230908,105800,33789285,2460,2460,2460,2460,46
|
|
20230908,105700,33676125,2460,2460,2460,2460,0
|
|
20230908,105600,33676125,2460,2460,2460,2460,4
|
|
20230908,105500,33666285,2460,2465,2465,2460,2
|
|
20230908,105400,33661360,2445,2445,2445,2445,0
|
|
20230908,105300,33661360,2445,2445,2445,2445,0
|
|
20230908,105200,33661360,2445,2450,2450,2445,630
|
|
20230908,105100,32120635,2445,2445,2445,2445,0
|
|
20230908,105000,32120635,2445,2445,2445,2445,0
|
|
20230908,104900,32120635,2445,2445,2445,2445,0
|
|
20230908,104800,32120635,2445,2460,2465,2445,263
|
|
20230908,104700,31477430,2460,2460,2460,2460,10
|
|
20230908,104600,31452830,2460,2460,2460,2460,0
|
|
20230908,104500,31452830,2460,2460,2460,2460,10
|
|
20230908,104400,31428230,2460,2460,2460,2460,0
|
|
20230908,104300,31428230,2460,2455,2460,2455,1308
|
|
20230908,104200,28210590,2455,2455,2455,2455,0
|
|
20230908,104100,28210590,2455,2455,2455,2455,0
|
|
20230908,104000,28210590,2455,2455,2455,2455,0
|
|
20230908,103900,28210590,2455,2455,2455,2455,0
|
|
20230908,103800,28210590,2455,2455,2455,2455,2
|
|
20230908,103700,28205680,2445,2445,2445,2445,0
|
|
20230908,103600,28205680,2445,2445,2445,2445,0
|
|
20230908,103500,28205680,2445,2445,2445,2445,0
|
|
20230908,103400,28205680,2445,2445,2445,2445,200
|
|
20230908,103300,27716680,2445,2445,2445,2445,0
|
|
20230908,103200,27716680,2445,2445,2445,2445,2
|
|
20230908,103100,27711790,2445,2445,2445,2445,20
|
|
20230908,103000,27662890,2440,2440,2440,2440,0
|
|
20230908,102900,27662890,2440,2440,2440,2440,0
|
|
20230908,102800,27662890,2440,2440,2440,2440,0
|
|
20230908,102700,27662890,2440,2440,2440,2440,0
|
|
20230908,102600,27662890,2440,2440,2440,2440,0
|
|
20230908,102500,27662890,2440,2440,2440,2440,0
|
|
20230908,102400,27662890,2440,2440,2440,2440,0
|
|
20230908,102300,27662890,2440,2440,2440,2440,0
|
|
20230908,102200,27662890,2440,2440,2440,2440,0
|
|
20230908,102100,27662890,2440,2440,2440,2440,0
|
|
20230908,102000,27662890,2440,2440,2440,2440,0
|
|
20230908,101900,27662890,2440,2440,2440,2440,0
|
|
20230908,101800,27662890,2440,2440,2440,2440,0
|
|
20230908,101700,27662890,2440,2440,2440,2440,0
|
|
20230908,101600,27662890,2440,2440,2440,2440,0
|
|
20230908,101500,27662890,2440,2440,2440,2440,0
|
|
20230908,101400,27662890,2440,2455,2455,2440,97
|
|
20230908,101300,27425960,2455,2455,2455,2455,5
|
|
20230908,101200,27413685,2455,2455,2455,2455,0
|
|
20230908,101100,27413685,2455,2455,2455,2455,0
|
|
20230908,101000,27413685,2455,2455,2455,2455,0
|
|
20230908,100900,27413685,2455,2455,2455,2455,0
|
|
20230908,100800,27413685,2455,2455,2455,2455,0
|
|
20230908,100700,27413685,2455,2455,2455,2455,10
|
|
20230908,100600,27389135,2455,2455,2455,2455,0
|
|
20230908,100500,27389135,2455,2455,2455,2455,0
|
|
20230908,100400,27389135,2455,2455,2455,2455,0
|
|
20230908,100300,27389135,2455,2455,2455,2455,1
|
|
20230908,100200,27386680,2455,2455,2455,2455,1
|
|
20230908,100100,27384225,2455,2455,2455,2455,0
|
|
20230908,100000,27384225,2455,2455,2455,2455,1
|
|
20230908,095900,27381770,2450,2450,2450,2450,0
|
|
20230908,095800,27381770,2450,2450,2450,2450,500
|
|
20230908,095700,26156770,2450,2450,2450,2450,0
|
|
20230908,095600,26156770,2450,2450,2450,2450,0
|
|
20230908,095500,26156770,2450,2450,2450,2450,0
|
|
20230908,095400,26156770,2450,2450,2450,2450,1073
|
|
20230908,095300,23527920,2445,2445,2445,2445,50
|
|
20230908,095200,23405670,2440,2440,2440,2440,59
|
|
20230908,095100,23261710,2435,2435,2435,2435,0
|
|
20230908,095000,23261710,2435,2435,2435,2435,118
|
|
20230908,094900,22974380,2440,2440,2440,2440,1441
|
|
20230908,094800,19458340,2440,2440,2440,2440,0
|
|
20230908,094700,19458340,2440,2440,2440,2440,0
|
|
20230908,094600,19458340,2440,2440,2440,2440,0
|
|
20230908,094500,19458340,2440,2440,2440,2440,0
|
|
20230908,094400,19458340,2440,2440,2440,2440,0
|
|
20230908,094300,19458340,2440,2440,2440,2440,3024
|
|
20230908,094200,12079780,2440,2450,2450,2440,234
|
|
20230908,094100,11507775,2450,2450,2450,2450,0
|
|
20230908,094000,11507775,2450,2450,2450,2450,0
|
|
20230908,093900,11507775,2450,2450,2450,2445,12
|
|
20230908,093800,11478425,2445,2445,2445,2445,0
|
|
20230908,093700,11478425,2445,2450,2450,2445,270
|
|
20230908,093600,10817845,2450,2450,2450,2450,23
|
|
20230908,093500,10761495,2460,2460,2460,2460,8
|
|
20230908,093400,10741815,2460,2460,2460,2460,211
|
|
20230908,093300,10222755,2460,2460,2460,2460,7
|
|
20230908,093200,10205535,2460,2455,2460,2455,1150
|
|
20230908,093100,7376785,2460,2460,2460,2460,0
|
|
20230908,093000,7376785,2460,2460,2460,2460,0
|
|
20230908,092900,7376785,2460,2460,2460,2460,4
|
|
20230908,092800,7366945,2460,2460,2460,2460,0
|
|
20230908,092700,7366945,2460,2460,2460,2460,65
|
|
20230908,092600,7207045,2460,2460,2460,2460,0
|
|
20230908,092500,7207045,2460,2460,2460,2460,0
|
|
20230908,092400,7207045,2460,2460,2460,2460,0
|
|
20230908,092300,7207045,2460,2460,2460,2460,1
|
|
20230908,092200,7204585,2460,2460,2460,2460,0
|
|
20230908,092100,7204585,2460,2460,2460,2460,0
|
|
20230908,092000,7204585,2460,2460,2460,2460,9
|
|
20230908,091900,7182445,2460,2460,2460,2460,80
|
|
20230908,091800,6985645,2460,2460,2460,2460,0
|
|
20230908,091700,6985645,2460,2460,2460,2460,71
|
|
20230908,091600,6810985,2460,2460,2460,2460,0
|
|
20230908,091500,6810985,2460,2460,2460,2460,9
|
|
20230908,091400,6788845,2450,2450,2450,2450,163
|
|
20230908,091300,6389495,2450,2450,2450,2450,14
|
|
20230908,091200,6355195,2450,2450,2450,2450,2
|
|
20230908,091100,6350295,2450,2450,2450,2450,500
|
|
20230908,091000,5125295,2440,2440,2440,2440,0
|
|
20230908,090900,5125295,2440,2450,2450,2440,1499
|
|
20230908,090800,1464265,2450,2450,2450,2450,0
|
|
20230908,090700,1464265,2450,2450,2450,2450,10
|
|
20230908,090600,1439765,2450,2450,2450,2450,0
|
|
20230908,090500,1439765,2450,2450,2450,2450,0
|
|
20230908,090400,1439765,2450,2450,2450,2450,70
|
|
20230908,090300,1268265,2450,2455,2455,2440,336
|
|
20230908,090200,443435,2445,2445,2445,2445,0
|
|
20230908,090100,443435,2445,2445,2445,2445,3
|
|
20230908,090000,436100,2450,2450,2450,2450,178
|