593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,185000,55375935,2485,2485,2485,2485,1329
|
|
20230911,184900,55375935,2485,2485,2485,2485,0
|
|
20230911,184800,55375935,2485,2485,2485,2485,0
|
|
20230911,184700,55375935,2485,2485,2485,2485,0
|
|
20230911,184600,55375935,2485,2485,2485,2485,0
|
|
20230911,184500,55375935,2485,2485,2485,2485,0
|
|
20230911,184400,55375935,2485,2485,2485,2485,0
|
|
20230911,184300,55375935,2485,2485,2485,2485,0
|
|
20230911,184200,55375935,2485,2485,2485,2485,0
|
|
20230911,184100,55375935,2485,2485,2485,2485,0
|
|
20230911,184000,55375935,2485,2485,2485,2485,0
|
|
20230911,183900,55375935,2485,2485,2485,2485,0
|
|
20230911,183800,55375935,2485,2485,2485,2485,0
|
|
20230911,183700,55375935,2485,2485,2485,2485,0
|
|
20230911,183600,55375935,2485,2485,2485,2485,0
|
|
20230911,183500,55375935,2485,2485,2485,2485,0
|
|
20230911,183400,55375935,2485,2485,2485,2485,0
|
|
20230911,183300,55375935,2485,2485,2485,2485,0
|
|
20230911,183200,55375935,2485,2485,2485,2485,0
|
|
20230911,183100,55375935,2485,2485,2485,2485,0
|
|
20230911,183000,55375935,2485,2485,2485,2485,0
|
|
20230911,182900,55375935,2485,2485,2485,2485,0
|
|
20230911,182800,55375935,2485,2485,2485,2485,0
|
|
20230911,182700,55375935,2485,2485,2485,2485,0
|
|
20230911,182600,55375935,2485,2485,2485,2485,0
|
|
20230911,182500,55375935,2485,2485,2485,2485,0
|
|
20230911,182400,55375935,2485,2485,2485,2485,0
|
|
20230911,182300,55375935,2485,2485,2485,2485,0
|
|
20230911,182200,55375935,2485,2485,2485,2485,0
|
|
20230911,182100,55375935,2485,2485,2485,2485,0
|
|
20230911,182000,55375935,2485,2485,2485,2485,1329
|
|
20230911,181900,55375935,2485,2485,2485,2485,0
|
|
20230911,181800,55375935,2485,2485,2485,2485,0
|
|
20230911,181700,55375935,2485,2485,2485,2485,0
|
|
20230911,181600,55375935,2485,2485,2485,2485,0
|
|
20230911,181500,55375935,2485,2485,2485,2485,0
|
|
20230911,181400,55375935,2485,2485,2485,2485,0
|
|
20230911,181300,55375935,2485,2485,2485,2485,0
|
|
20230911,181200,55375935,2485,2485,2485,2485,0
|
|
20230911,181100,55375935,2485,2485,2485,2485,0
|
|
20230911,181000,55375935,2485,2485,2485,2485,0
|
|
20230911,180900,55375935,2485,2485,2485,2485,0
|
|
20230911,180800,55375935,2485,2485,2485,2485,0
|
|
20230911,180700,55375935,2485,2485,2485,2485,0
|
|
20230911,180600,55375935,2485,2485,2485,2485,0
|
|
20230911,180500,55375935,2485,2485,2485,2485,0
|
|
20230911,180400,55375935,2485,2485,2485,2485,0
|
|
20230911,180300,55375935,2485,2485,2485,2485,0
|
|
20230911,180200,55375935,2485,2485,2485,2485,0
|
|
20230911,180100,55375935,2485,2485,2485,2485,0
|
|
20230911,180000,55375935,2485,2485,2485,2485,0
|
|
20230911,175900,55375935,2485,2485,2485,2485,0
|
|
20230911,175800,55375935,2485,2485,2485,2485,0
|
|
20230911,175700,55375935,2485,2485,2485,2485,0
|
|
20230911,175600,55375935,2485,2485,2485,2485,0
|
|
20230911,175500,55375935,2485,2485,2485,2485,0
|
|
20230911,175400,55375935,2485,2485,2485,2485,0
|
|
20230911,175300,55375935,2485,2485,2485,2485,0
|
|
20230911,175200,55375935,2485,2485,2485,2485,0
|
|
20230911,175100,55375935,2485,2485,2485,2485,0
|
|
20230911,175000,55375935,2485,2485,2485,2485,1329
|
|
20230911,174900,55375935,2485,2485,2485,2485,0
|
|
20230911,174800,55375935,2485,2485,2485,2485,0
|
|
20230911,174700,55375935,2485,2485,2485,2485,0
|
|
20230911,174600,55375935,2485,2485,2485,2485,0
|
|
20230911,174500,55375935,2485,2485,2485,2485,0
|
|
20230911,174400,55375935,2485,2485,2485,2485,0
|
|
20230911,174300,55375935,2485,2485,2485,2485,0
|
|
20230911,174200,55375935,2485,2485,2485,2485,0
|
|
20230911,174100,55375935,2485,2485,2485,2485,0
|
|
20230911,174000,55375935,2485,2485,2485,2485,0
|
|
20230911,173900,55375935,2485,2485,2485,2485,0
|
|
20230911,173800,55375935,2485,2485,2485,2485,0
|
|
20230911,173700,55375935,2485,2485,2485,2485,0
|
|
20230911,173600,55375935,2485,2485,2485,2485,0
|
|
20230911,173500,55375935,2485,2485,2485,2485,0
|
|
20230911,173400,55375935,2485,2485,2485,2485,0
|
|
20230911,173300,55375935,2485,2485,2485,2485,0
|
|
20230911,173200,55375935,2485,2485,2485,2485,0
|
|
20230911,173100,55375935,2485,2485,2485,2485,0
|
|
20230911,173000,55375935,2485,2485,2485,2485,0
|
|
20230911,172900,55375935,2485,2485,2485,2485,0
|
|
20230911,172800,55375935,2485,2485,2485,2485,0
|
|
20230911,172700,55375935,2485,2485,2485,2485,0
|
|
20230911,172600,55375935,2485,2485,2485,2485,0
|
|
20230911,172500,55375935,2485,2485,2485,2485,0
|
|
20230911,172400,55375935,2485,2485,2485,2485,0
|
|
20230911,172300,55375935,2485,2485,2485,2485,0
|
|
20230911,172200,55375935,2485,2485,2485,2485,0
|
|
20230911,172100,55375935,2485,2485,2485,2485,0
|
|
20230911,172000,55375935,2485,2485,2485,2485,1329
|
|
20230911,171900,55375935,2485,2485,2485,2485,0
|
|
20230911,171800,55375935,2485,2485,2485,2485,0
|
|
20230911,171700,55375935,2485,2485,2485,2485,0
|
|
20230911,171600,55375935,2485,2485,2485,2485,0
|
|
20230911,171500,55375935,2485,2485,2485,2485,0
|
|
20230911,171400,55375935,2485,2485,2485,2485,0
|
|
20230911,171300,55375935,2485,2485,2485,2485,0
|
|
20230911,171200,55375935,2485,2485,2485,2485,0
|
|
20230911,171100,55375935,2485,2485,2485,2485,0
|
|
20230911,171000,55375935,2485,2485,2485,2485,0
|
|
20230911,170900,55375935,2485,2485,2485,2485,0
|
|
20230911,170800,55375935,2485,2485,2485,2485,0
|
|
20230911,170700,55375935,2485,2485,2485,2485,0
|
|
20230911,170600,55375935,2485,2485,2485,2485,0
|
|
20230911,170500,55375935,2485,2485,2485,2485,0
|
|
20230911,170400,55375935,2485,2485,2485,2485,0
|
|
20230911,170300,55375935,2485,2485,2485,2485,0
|
|
20230911,170200,55375935,2485,2485,2485,2485,0
|
|
20230911,170100,55375935,2485,2485,2485,2485,0
|
|
20230911,170000,55375935,2485,2485,2485,2485,0
|
|
20230911,165900,55375935,2485,2485,2485,2485,0
|
|
20230911,165800,55375935,2485,2485,2485,2485,0
|
|
20230911,165700,55375935,2485,2485,2485,2485,0
|
|
20230911,165600,55375935,2485,2485,2485,2485,0
|
|
20230911,165500,55375935,2485,2485,2485,2485,0
|
|
20230911,165400,55375935,2485,2485,2485,2485,0
|
|
20230911,165300,55375935,2485,2485,2485,2485,0
|
|
20230911,165200,55375935,2485,2485,2485,2485,0
|
|
20230911,165100,55375935,2485,2485,2485,2485,0
|
|
20230911,165000,55375935,2485,2485,2485,2485,1329
|
|
20230911,164900,55375935,2485,2485,2485,2485,0
|
|
20230911,164800,55375935,2485,2485,2485,2485,0
|
|
20230911,164700,55375935,2485,2485,2485,2485,0
|
|
20230911,164600,55375935,2485,2485,2485,2485,0
|
|
20230911,164500,55375935,2485,2485,2485,2485,0
|
|
20230911,164400,55375935,2485,2485,2485,2485,0
|
|
20230911,164300,55375935,2485,2485,2485,2485,0
|
|
20230911,164200,55375935,2485,2485,2485,2485,0
|
|
20230911,164100,55375935,2485,2485,2485,2485,0
|
|
20230911,164000,55375935,2485,2485,2485,2485,0
|
|
20230911,163900,55375935,2485,2485,2485,2485,0
|
|
20230911,163800,55375935,2485,2485,2485,2485,0
|
|
20230911,163700,55375935,2485,2485,2485,2485,0
|
|
20230911,163600,55375935,2485,2485,2485,2485,0
|
|
20230911,163500,55375935,2485,2485,2485,2485,0
|
|
20230911,163400,55375935,2485,2485,2485,2485,0
|
|
20230911,163300,55375935,2485,2485,2485,2485,0
|
|
20230911,163200,55375935,2485,2485,2485,2485,0
|
|
20230911,163100,55375935,2485,2485,2485,2485,0
|
|
20230911,163000,55375935,2485,2485,2485,2485,0
|
|
20230911,162900,55375935,2485,2485,2485,2485,0
|
|
20230911,162800,55375935,2485,2485,2485,2485,0
|
|
20230911,162700,55375935,2485,2485,2485,2485,0
|
|
20230911,162600,55375935,2485,2485,2485,2485,0
|
|
20230911,162500,55375935,2485,2485,2485,2485,0
|
|
20230911,162400,55375935,2485,2485,2485,2485,0
|
|
20230911,162300,55375935,2485,2485,2485,2485,0
|
|
20230911,162200,55375935,2485,2485,2485,2485,0
|
|
20230911,162100,55375935,2485,2485,2485,2485,0
|
|
20230911,162000,55375935,2485,2485,2485,2485,1329
|
|
20230911,161900,55375935,2485,2485,2485,2485,0
|
|
20230911,161800,55375935,2485,2485,2485,2485,0
|
|
20230911,161700,55375935,2485,2485,2485,2485,0
|
|
20230911,161600,55375935,2485,2485,2485,2485,0
|
|
20230911,161500,55375935,2485,2485,2485,2485,0
|
|
20230911,161400,55375935,2485,2485,2485,2485,0
|
|
20230911,161300,55375935,2485,2485,2485,2485,0
|
|
20230911,161200,55375935,2485,2485,2485,2485,0
|
|
20230911,161100,55375935,2485,2485,2485,2485,0
|
|
20230911,161000,55375935,2485,2485,2485,2485,0
|
|
20230911,160900,55375935,2485,2485,2485,2485,0
|
|
20230911,160800,55375935,2485,2485,2485,2485,0
|
|
20230911,160700,55375935,2485,2485,2485,2485,0
|
|
20230911,160600,55375935,2485,2485,2485,2485,0
|
|
20230911,160500,55375935,2485,2485,2485,2485,0
|
|
20230911,160400,55375935,2485,2485,2485,2485,0
|
|
20230911,160300,55375935,2485,2485,2485,2485,0
|
|
20230911,160200,55375935,2485,2485,2485,2485,0
|
|
20230911,160100,55375935,2485,2485,2485,2485,0
|
|
20230911,160000,55375935,2485,2485,2485,2485,0
|
|
20230911,155900,55375935,2485,2485,2485,2485,0
|
|
20230911,155800,55375935,2485,2485,2485,2485,0
|
|
20230911,155700,55375935,2485,2485,2485,2485,0
|
|
20230911,155600,55375935,2485,2485,2485,2485,0
|
|
20230911,155500,55375935,2485,2485,2485,2485,0
|
|
20230911,155400,55375935,2485,2485,2485,2485,0
|
|
20230911,155300,55375935,2485,2485,2485,2485,0
|
|
20230911,155200,55375935,2485,2485,2485,2485,0
|
|
20230911,155100,55375935,2485,2485,2485,2485,0
|
|
20230911,155000,55375935,2485,2485,2485,2485,1329
|
|
20230911,154900,55375935,2485,2485,2485,2485,0
|
|
20230911,154800,55375935,2485,2485,2485,2485,0
|
|
20230911,154700,55375935,2485,2485,2485,2485,0
|
|
20230911,154600,55375935,2485,2485,2485,2485,0
|
|
20230911,154500,55375935,2485,2485,2485,2485,0
|
|
20230911,154400,55375935,2485,2485,2485,2485,0
|
|
20230911,154300,55375935,2485,2485,2485,2485,0
|
|
20230911,154200,55375935,2485,2485,2485,2485,0
|
|
20230911,154100,55375935,2485,2485,2485,2485,0
|
|
20230911,154000,55375935,2485,2485,2485,2485,0
|
|
20230911,153900,55375935,2485,2485,2485,2485,0
|
|
20230911,153800,55375935,2485,2485,2485,2485,0
|
|
20230911,153700,55375935,2485,2485,2485,2485,0
|
|
20230911,153600,55375935,2485,2485,2485,2485,0
|
|
20230911,153500,55375935,2485,2485,2485,2485,0
|
|
20230911,153400,55375935,2485,2485,2485,2485,0
|
|
20230911,153300,55375935,2485,2485,2485,2485,0
|
|
20230911,153200,55375935,2485,2485,2485,2485,0
|
|
20230911,153100,55375935,2485,2485,2485,2485,0
|
|
20230911,153000,55375935,2485,2485,2485,2485,1329
|
|
20230911,152900,52073370,2480,2480,2480,2480,0
|
|
20230911,152800,52073370,2480,2480,2480,2480,0
|
|
20230911,152700,52073370,2480,2480,2480,2480,0
|
|
20230911,152600,52073370,2480,2480,2480,2480,0
|
|
20230911,152500,52073370,2480,2480,2480,2480,0
|
|
20230911,152400,52073370,2480,2480,2480,2480,0
|
|
20230911,152300,52073370,2480,2480,2480,2480,0
|
|
20230911,152200,52073370,2480,2480,2480,2480,0
|
|
20230911,152100,52073370,2480,2480,2480,2480,0
|
|
20230911,152000,52073370,2480,2480,2480,2480,0
|
|
20230911,151900,52073370,2480,2480,2480,2480,1
|
|
20230911,151800,52070890,2485,2480,2485,2480,100
|
|
20230911,151700,51822415,2485,2485,2485,2485,1
|
|
20230911,151600,51819930,2480,2470,2480,2470,10
|
|
20230911,151500,51795220,2485,2485,2485,2485,0
|
|
20230911,151400,51795220,2485,2480,2485,2480,3
|
|
20230911,151300,51787775,2485,2485,2485,2485,0
|
|
20230911,151200,51787775,2485,2485,2485,2485,2
|
|
20230911,151100,51782805,2485,2485,2485,2485,28
|
|
20230911,151000,51713225,2485,2485,2485,2485,0
|
|
20230911,150900,51713225,2485,2485,2485,2485,0
|
|
20230911,150800,51713225,2485,2485,2485,2485,12
|
|
20230911,150700,51683405,2485,2480,2485,2480,12
|
|
20230911,150600,51653600,2475,2470,2475,2470,3
|
|
20230911,150500,51646185,2475,2475,2475,2475,601
|
|
20230911,150400,50158710,2485,2485,2485,2485,0
|
|
20230911,150300,50158710,2485,2485,2485,2485,34
|
|
20230911,150200,50074220,2485,2485,2485,2485,100
|
|
20230911,150100,49825720,2485,2480,2485,2480,2500
|
|
20230911,150000,43616475,2475,2475,2475,2475,400
|
|
20230911,145900,42626475,2480,2475,2480,2475,47
|
|
20230911,145800,42509940,2475,2475,2475,2475,995
|
|
20230911,145700,40047315,2470,2470,2475,2470,1001
|
|
20230911,145600,37574840,2470,2470,2470,2470,1
|
|
20230911,145500,37572370,2470,2470,2470,2470,31
|
|
20230911,145400,37495800,2470,2470,2470,2470,2
|
|
20230911,145300,37490860,2470,2470,2470,2470,324
|
|
20230911,145200,36690580,2465,2465,2465,2465,133
|
|
20230911,145100,36362735,2465,2465,2465,2465,0
|
|
20230911,145000,36362735,2465,2465,2465,2465,0
|
|
20230911,144900,36362735,2465,2465,2465,2465,0
|
|
20230911,144800,36362735,2465,2465,2465,2465,81
|
|
20230911,144700,36163070,2465,2465,2465,2465,0
|
|
20230911,144600,36163070,2465,2465,2465,2465,1000
|
|
20230911,144500,33698070,2460,2460,2460,2460,229
|
|
20230911,144400,33134730,2460,2460,2460,2460,1150
|
|
20230911,144300,30305730,2460,2460,2460,2460,25
|
|
20230911,144200,30244230,2460,2460,2460,2460,0
|
|
20230911,144100,30244230,2460,2460,2460,2460,0
|
|
20230911,144000,30244230,2460,2460,2460,2460,133
|
|
20230911,143900,29917050,2460,2460,2460,2460,0
|
|
20230911,143800,29917050,2460,2460,2460,2460,0
|
|
20230911,143700,29917050,2460,2460,2460,2460,6
|
|
20230911,143600,29902290,2460,2460,2460,2460,1
|
|
20230911,143500,29899830,2460,2460,2460,2460,100
|
|
20230911,143400,29653830,2455,2455,2455,2455,0
|
|
20230911,143300,29653830,2455,2455,2455,2455,0
|
|
20230911,143200,29653830,2455,2455,2455,2455,0
|
|
20230911,143100,29653830,2455,2455,2455,2455,0
|
|
20230911,143000,29653830,2455,2455,2455,2455,0
|
|
20230911,142900,29653830,2455,2455,2455,2455,0
|
|
20230911,142800,29653830,2455,2455,2455,2455,0
|
|
20230911,142700,29653830,2455,2460,2460,2455,703
|
|
20230911,142600,27924550,2460,2460,2460,2460,317
|
|
20230911,142500,27144730,2460,2460,2460,2460,0
|
|
20230911,142400,27144730,2460,2460,2460,2460,0
|
|
20230911,142300,27144730,2460,2460,2460,2460,0
|
|
20230911,142200,27144730,2460,2460,2460,2460,0
|
|
20230911,142100,27144730,2460,2460,2460,2460,0
|
|
20230911,142000,27144730,2460,2460,2460,2460,0
|
|
20230911,141900,27144730,2460,2460,2460,2460,0
|
|
20230911,141800,27144730,2460,2460,2460,2460,0
|
|
20230911,141700,27144730,2460,2460,2460,2460,0
|
|
20230911,141600,27144730,2460,2460,2460,2460,0
|
|
20230911,141500,27144730,2460,2460,2460,2460,4
|
|
20230911,141400,27134890,2460,2460,2460,2460,0
|
|
20230911,141300,27134890,2460,2460,2460,2460,0
|
|
20230911,141200,27134890,2460,2460,2460,2460,0
|
|
20230911,141100,27134890,2460,2460,2460,2460,0
|
|
20230911,141000,27134890,2460,2460,2460,2460,0
|
|
20230911,140900,27134890,2460,2460,2460,2460,0
|
|
20230911,140800,27134890,2460,2460,2460,2460,0
|
|
20230911,140700,27134890,2460,2460,2460,2460,0
|
|
20230911,140600,27134890,2460,2460,2460,2460,0
|
|
20230911,140500,27134890,2460,2460,2460,2460,0
|
|
20230911,140400,27134890,2460,2460,2460,2460,150
|
|
20230911,140300,26765890,2460,2460,2460,2460,0
|
|
20230911,140200,26765890,2460,2460,2460,2460,0
|
|
20230911,140100,26765890,2460,2460,2460,2460,0
|
|
20230911,140000,26765890,2460,2460,2460,2460,0
|
|
20230911,135900,26765890,2460,2460,2460,2460,3
|
|
20230911,135800,26758510,2460,2460,2460,2460,10
|
|
20230911,135700,26733910,2455,2455,2455,2455,122
|
|
20230911,135600,26434400,2460,2460,2460,2460,0
|
|
20230911,135500,26434400,2460,2460,2460,2460,0
|
|
20230911,135400,26434400,2460,2460,2460,2460,0
|
|
20230911,135300,26434400,2460,2460,2460,2460,0
|
|
20230911,135200,26434400,2460,2460,2460,2460,50
|
|
20230911,135100,26311400,2465,2465,2465,2465,0
|
|
20230911,135000,26311400,2465,2465,2465,2465,0
|
|
20230911,134900,26311400,2465,2465,2465,2465,0
|
|
20230911,134800,26311400,2465,2465,2465,2465,10
|
|
20230911,134700,26286750,2455,2455,2455,2455,0
|
|
20230911,134600,26286750,2455,2455,2455,2455,0
|
|
20230911,134500,26286750,2455,2455,2455,2455,0
|
|
20230911,134400,26286750,2455,2455,2455,2455,0
|
|
20230911,134300,26286750,2455,2455,2455,2455,0
|
|
20230911,134200,26286750,2455,2455,2455,2455,0
|
|
20230911,134100,26286750,2455,2455,2455,2455,0
|
|
20230911,134000,26286750,2455,2455,2455,2455,0
|
|
20230911,133900,26286750,2455,2455,2455,2455,0
|
|
20230911,133800,26286750,2455,2455,2455,2455,0
|
|
20230911,133700,26286750,2455,2455,2455,2455,0
|
|
20230911,133600,26286750,2455,2460,2460,2455,67
|
|
20230911,133500,26121935,2460,2460,2460,2460,15
|
|
20230911,133400,26085035,2460,2460,2460,2460,0
|
|
20230911,133300,26085035,2460,2460,2460,2460,0
|
|
20230911,133200,26085035,2460,2460,2460,2460,0
|
|
20230911,133100,26085035,2460,2460,2460,2460,0
|
|
20230911,133000,26085035,2460,2460,2460,2460,3
|
|
20230911,132900,26077655,2455,2455,2455,2455,0
|
|
20230911,132800,26077655,2455,2455,2455,2455,0
|
|
20230911,132700,26077655,2455,2455,2455,2455,0
|
|
20230911,132600,26077655,2455,2455,2455,2455,0
|
|
20230911,132500,26077655,2455,2455,2455,2455,0
|
|
20230911,132400,26077655,2455,2455,2455,2455,0
|
|
20230911,132300,26077655,2455,2455,2455,2455,0
|
|
20230911,132200,26077655,2455,2455,2455,2455,0
|
|
20230911,132100,26077655,2455,2455,2455,2455,0
|
|
20230911,132000,26077655,2455,2455,2455,2455,0
|
|
20230911,131900,26077655,2455,2455,2455,2455,0
|
|
20230911,131800,26077655,2455,2455,2455,2455,0
|
|
20230911,131700,26077655,2455,2455,2455,2455,0
|
|
20230911,131600,26077655,2455,2455,2455,2455,0
|
|
20230911,131500,26077655,2455,2455,2455,2455,0
|
|
20230911,131400,26077655,2455,2455,2455,2455,925
|
|
20230911,131300,23806780,2455,2455,2455,2455,0
|
|
20230911,131200,23806780,2455,2455,2455,2455,0
|
|
20230911,131100,23806780,2455,2455,2455,2455,0
|
|
20230911,131000,23806780,2455,2455,2455,2455,0
|
|
20230911,130900,23806780,2455,2455,2455,2455,0
|
|
20230911,130800,23806780,2455,2455,2455,2455,0
|
|
20230911,130700,23806780,2455,2460,2460,2455,100
|
|
20230911,130600,23561030,2460,2460,2460,2460,0
|
|
20230911,130500,23561030,2460,2460,2460,2460,10
|
|
20230911,130400,23536430,2460,2460,2460,2460,0
|
|
20230911,130300,23536430,2460,2460,2460,2460,0
|
|
20230911,130200,23536430,2460,2460,2460,2460,56
|
|
20230911,130100,23398670,2460,2460,2460,2460,11
|
|
20230911,130000,23371610,2460,2460,2460,2460,0
|
|
20230911,125900,23371610,2460,2460,2460,2460,23
|
|
20230911,125800,23315030,2460,2460,2460,2460,0
|
|
20230911,125700,23315030,2460,2460,2460,2460,0
|
|
20230911,125600,23315030,2460,2460,2460,2460,335
|
|
20230911,125500,22490930,2460,2460,2460,2460,0
|
|
20230911,125400,22490930,2460,2460,2460,2460,0
|
|
20230911,125300,22490930,2460,2460,2460,2460,0
|
|
20230911,125200,22490930,2460,2460,2460,2460,0
|
|
20230911,125100,22490930,2460,2460,2460,2460,0
|
|
20230911,125000,22490930,2460,2460,2460,2460,0
|
|
20230911,124900,22490930,2460,2460,2460,2460,30
|
|
20230911,124800,22417130,2465,2465,2465,2465,0
|
|
20230911,124700,22417130,2465,2465,2465,2465,0
|
|
20230911,124600,22417130,2465,2465,2465,2465,0
|
|
20230911,124500,22417130,2465,2465,2465,2465,0
|
|
20230911,124400,22417130,2465,2465,2465,2465,0
|
|
20230911,124300,22417130,2465,2465,2465,2465,0
|
|
20230911,124200,22417130,2465,2465,2465,2465,0
|
|
20230911,124100,22417130,2465,2465,2465,2465,0
|
|
20230911,124000,22417130,2465,2465,2465,2465,0
|
|
20230911,123900,22417130,2465,2465,2465,2465,0
|
|
20230911,123800,22417130,2465,2465,2465,2465,10
|
|
20230911,123700,22392480,2465,2465,2465,2465,0
|
|
20230911,123600,22392480,2465,2465,2465,2465,0
|
|
20230911,123500,22392480,2465,2465,2465,2465,0
|
|
20230911,123400,22392480,2465,2465,2465,2465,0
|
|
20230911,123300,22392480,2465,2465,2465,2465,10
|
|
20230911,123200,22367830,2465,2465,2465,2465,0
|
|
20230911,123100,22367830,2465,2465,2465,2465,0
|
|
20230911,123000,22367830,2465,2465,2465,2465,0
|
|
20230911,122900,22367830,2465,2465,2465,2465,0
|
|
20230911,122800,22367830,2465,2465,2465,2465,50
|
|
20230911,122700,22244580,2460,2460,2460,2460,0
|
|
20230911,122600,22244580,2460,2460,2460,2460,0
|
|
20230911,122500,22244580,2460,2460,2460,2460,0
|
|
20230911,122400,22244580,2460,2460,2460,2460,0
|
|
20230911,122300,22244580,2460,2460,2460,2460,9
|
|
20230911,122200,22222440,2455,2455,2455,2455,0
|
|
20230911,122100,22222440,2455,2455,2455,2455,0
|
|
20230911,122000,22222440,2455,2455,2455,2455,0
|
|
20230911,121900,22222440,2455,2455,2455,2455,0
|
|
20230911,121800,22222440,2455,2455,2455,2455,0
|
|
20230911,121700,22222440,2455,2455,2455,2455,0
|
|
20230911,121600,22222440,2455,2455,2455,2455,0
|
|
20230911,121500,22222440,2455,2455,2455,2455,0
|
|
20230911,121400,22222440,2455,2455,2455,2455,0
|
|
20230911,121300,22222440,2455,2455,2455,2455,0
|
|
20230911,121200,22222440,2455,2455,2455,2455,0
|
|
20230911,121100,22222440,2455,2455,2455,2455,0
|
|
20230911,121000,22222440,2455,2455,2455,2455,0
|
|
20230911,120900,22222440,2455,2455,2455,2455,0
|
|
20230911,120800,22222440,2455,2455,2455,2455,0
|
|
20230911,120700,22222440,2455,2455,2455,2455,926
|
|
20230911,120600,19949110,2460,2460,2460,2460,100
|
|
20230911,120500,19703110,2460,2460,2460,2460,0
|
|
20230911,120400,19703110,2460,2460,2460,2460,0
|
|
20230911,120300,19703110,2460,2460,2460,2460,0
|
|
20230911,120200,19703110,2460,2460,2460,2460,0
|
|
20230911,120100,19703110,2460,2460,2460,2460,0
|
|
20230911,120000,19703110,2460,2460,2460,2460,0
|
|
20230911,115900,19703110,2460,2460,2460,2460,0
|
|
20230911,115800,19703110,2460,2460,2460,2460,0
|
|
20230911,115700,19703110,2460,2460,2460,2460,0
|
|
20230911,115600,19703110,2460,2460,2460,2460,0
|
|
20230911,115500,19703110,2460,2460,2460,2460,0
|
|
20230911,115400,19703110,2460,2460,2460,2460,0
|
|
20230911,115300,19703110,2460,2460,2460,2460,0
|
|
20230911,115200,19703110,2460,2460,2460,2460,0
|
|
20230911,115100,19703110,2460,2460,2460,2460,0
|
|
20230911,115000,19703110,2460,2460,2460,2460,0
|
|
20230911,114900,19703110,2460,2460,2460,2460,200
|
|
20230911,114800,19211110,2460,2460,2460,2460,0
|
|
20230911,114700,19211110,2460,2460,2460,2460,20
|
|
20230911,114600,19161910,2450,2450,2450,2450,0
|
|
20230911,114500,19161910,2450,2450,2450,2450,0
|
|
20230911,114400,19161910,2450,2450,2450,2450,0
|
|
20230911,114300,19161910,2450,2450,2450,2450,0
|
|
20230911,114200,19161910,2450,2450,2450,2450,0
|
|
20230911,114100,19161910,2450,2450,2450,2450,0
|
|
20230911,114000,19161910,2450,2450,2450,2450,0
|
|
20230911,113900,19161910,2450,2450,2450,2450,0
|
|
20230911,113800,19161910,2450,2450,2450,2450,7
|
|
20230911,113700,19144760,2455,2455,2455,2455,0
|
|
20230911,113600,19144760,2455,2455,2455,2455,338
|
|
20230911,113500,18314970,2455,2455,2455,2455,0
|
|
20230911,113400,18314970,2455,2455,2455,2455,0
|
|
20230911,113300,18314970,2455,2455,2455,2455,0
|
|
20230911,113200,18314970,2455,2455,2455,2455,130
|
|
20230911,113100,17995820,2455,2455,2455,2455,0
|
|
20230911,113000,17995820,2455,2455,2455,2455,0
|
|
20230911,112900,17995820,2455,2455,2455,2455,200
|
|
20230911,112800,17504820,2455,2455,2455,2455,0
|
|
20230911,112700,17504820,2455,2455,2455,2455,73
|
|
20230911,112600,17325605,2455,2455,2455,2455,0
|
|
20230911,112500,17325605,2455,2455,2455,2455,159
|
|
20230911,112400,16935260,2460,2460,2460,2460,0
|
|
20230911,112300,16935260,2460,2460,2460,2460,0
|
|
20230911,112200,16935260,2460,2460,2460,2460,0
|
|
20230911,112100,16935260,2460,2460,2460,2460,1
|
|
20230911,112000,16932800,2465,2465,2465,2465,0
|
|
20230911,111900,16932800,2465,2465,2465,2465,0
|
|
20230911,111800,16932800,2465,2465,2465,2465,0
|
|
20230911,111700,16932800,2465,2465,2465,2465,0
|
|
20230911,111600,16932800,2465,2455,2465,2455,18
|
|
20230911,111500,16888510,2455,2455,2455,2455,0
|
|
20230911,111400,16888510,2455,2455,2455,2455,0
|
|
20230911,111300,16888510,2455,2455,2455,2455,0
|
|
20230911,111200,16888510,2455,2455,2455,2455,0
|
|
20230911,111100,16888510,2455,2455,2455,2455,0
|
|
20230911,111000,16888510,2455,2455,2455,2455,3
|
|
20230911,110900,16881145,2465,2465,2465,2465,0
|
|
20230911,110800,16881145,2465,2460,2465,2460,150
|
|
20230911,110700,16511590,2460,2460,2460,2460,11
|
|
20230911,110600,16484530,2450,2450,2450,2450,0
|
|
20230911,110500,16484530,2450,2450,2450,2450,1
|
|
20230911,110400,16482080,2450,2450,2450,2450,0
|
|
20230911,110300,16482080,2450,2450,2450,2450,0
|
|
20230911,110200,16482080,2450,2450,2450,2450,0
|
|
20230911,110100,16482080,2450,2450,2450,2450,0
|
|
20230911,110000,16482080,2450,2450,2450,2450,0
|
|
20230911,105900,16482080,2450,2450,2450,2450,0
|
|
20230911,105800,16482080,2450,2450,2450,2450,0
|
|
20230911,105700,16482080,2450,2450,2450,2450,0
|
|
20230911,105600,16482080,2450,2450,2450,2450,0
|
|
20230911,105500,16482080,2450,2450,2450,2450,0
|
|
20230911,105400,16482080,2450,2450,2450,2450,0
|
|
20230911,105300,16482080,2450,2450,2450,2450,0
|
|
20230911,105200,16482080,2450,2450,2450,2450,0
|
|
20230911,105100,16482080,2450,2450,2450,2450,0
|
|
20230911,105000,16482080,2450,2450,2450,2450,0
|
|
20230911,104900,16482080,2450,2450,2450,2450,1
|
|
20230911,104800,16479630,2450,2450,2450,2450,0
|
|
20230911,104700,16479630,2450,2450,2450,2450,0
|
|
20230911,104600,16479630,2450,2450,2450,2450,0
|
|
20230911,104500,16479630,2450,2450,2450,2450,46
|
|
20230911,104400,16366930,2450,2450,2450,2450,0
|
|
20230911,104300,16366930,2450,2450,2450,2450,0
|
|
20230911,104200,16366930,2450,2450,2450,2450,0
|
|
20230911,104100,16366930,2450,2450,2450,2450,0
|
|
20230911,104000,16366930,2450,2450,2450,2450,0
|
|
20230911,103900,16366930,2450,2450,2450,2450,0
|
|
20230911,103800,16366930,2450,2450,2450,2450,0
|
|
20230911,103700,16366930,2450,2450,2450,2450,300
|
|
20230911,103600,15631930,2450,2450,2450,2450,163
|
|
20230911,103500,15232580,2465,2465,2465,2465,0
|
|
20230911,103400,15232580,2465,2465,2465,2465,0
|
|
20230911,103300,15232580,2465,2465,2465,2465,300
|
|
20230911,103200,14493080,2470,2470,2470,2470,0
|
|
20230911,103100,14493080,2470,2470,2470,2470,10
|
|
20230911,103000,14468380,2470,2470,2470,2470,0
|
|
20230911,102900,14468380,2470,2470,2470,2470,0
|
|
20230911,102800,14468380,2470,2470,2470,2470,0
|
|
20230911,102700,14468380,2470,2470,2470,2470,6
|
|
20230911,102600,14453560,2450,2450,2450,2450,0
|
|
20230911,102500,14453560,2450,2450,2450,2450,0
|
|
20230911,102400,14453560,2450,2450,2450,2450,200
|
|
20230911,102300,13963560,2455,2455,2455,2455,0
|
|
20230911,102200,13963560,2455,2455,2455,2455,0
|
|
20230911,102100,13963560,2455,2455,2455,2455,840
|
|
20230911,102000,11901360,2460,2460,2460,2460,0
|
|
20230911,101900,11901360,2460,2460,2460,2460,620
|
|
20230911,101800,10376160,2470,2470,2470,2470,0
|
|
20230911,101700,10376160,2470,2470,2470,2470,13
|
|
20230911,101600,10344050,2460,2460,2460,2460,0
|
|
20230911,101500,10344050,2460,2460,2460,2460,10
|
|
20230911,101400,10319450,2470,2470,2470,2470,0
|
|
20230911,101300,10319450,2470,2470,2470,2470,0
|
|
20230911,101200,10319450,2470,2470,2470,2470,0
|
|
20230911,101100,10319450,2470,2470,2470,2470,1
|
|
20230911,101000,10316980,2470,2470,2470,2470,0
|
|
20230911,100900,10316980,2470,2470,2470,2470,3
|
|
20230911,100800,10309570,2460,2460,2460,2460,0
|
|
20230911,100700,10309570,2460,2460,2460,2460,1
|
|
20230911,100600,10307110,2470,2470,2470,2470,0
|
|
20230911,100500,10307110,2470,2470,2470,2470,3
|
|
20230911,100400,10299700,2465,2465,2465,2465,0
|
|
20230911,100300,10299700,2465,2465,2465,2465,500
|
|
20230911,100200,9067200,2475,2475,2475,2475,0
|
|
20230911,100100,9067200,2475,2475,2475,2475,0
|
|
20230911,100000,9067200,2475,2475,2475,2475,0
|
|
20230911,095900,9067200,2475,2475,2475,2475,0
|
|
20230911,095800,9067200,2475,2475,2475,2475,0
|
|
20230911,095700,9067200,2475,2475,2475,2475,0
|
|
20230911,095600,9067200,2475,2475,2475,2475,0
|
|
20230911,095500,9067200,2475,2475,2475,2475,0
|
|
20230911,095400,9067200,2475,2475,2475,2475,0
|
|
20230911,095300,9067200,2475,2470,2475,2470,411
|
|
20230911,095200,8051000,2470,2470,2470,2470,0
|
|
20230911,095100,8051000,2470,2470,2470,2470,0
|
|
20230911,095000,8051000,2470,2470,2470,2470,0
|
|
20230911,094900,8051000,2470,2470,2470,2470,3
|
|
20230911,094800,8043590,2460,2460,2460,2460,0
|
|
20230911,094700,8043590,2460,2460,2460,2460,0
|
|
20230911,094600,8043590,2460,2460,2460,2460,0
|
|
20230911,094500,8043590,2460,2460,2460,2460,19
|
|
20230911,094400,7996850,2460,2460,2460,2460,0
|
|
20230911,094300,7996850,2460,2460,2460,2460,0
|
|
20230911,094200,7996850,2460,2460,2460,2460,0
|
|
20230911,094100,7996850,2460,2460,2460,2460,0
|
|
20230911,094000,7996850,2460,2460,2460,2460,0
|
|
20230911,093900,7996850,2460,2460,2460,2460,0
|
|
20230911,093800,7996850,2460,2460,2460,2460,16
|
|
20230911,093700,7957490,2460,2460,2460,2460,6
|
|
20230911,093600,7942730,2460,2460,2460,2460,6
|
|
20230911,093500,7927970,2460,2460,2460,2460,2
|
|
20230911,093400,7923050,2460,2460,2460,2460,1
|
|
20230911,093300,7920590,2460,2460,2460,2460,1
|
|
20230911,093200,7918130,2445,2445,2445,2445,0
|
|
20230911,093100,7918130,2445,2445,2445,2445,0
|
|
20230911,093000,7918130,2445,2450,2450,2445,600
|
|
20230911,092900,6450725,2450,2450,2450,2450,111
|
|
20230911,092800,6178775,2465,2465,2465,2465,0
|
|
20230911,092700,6178775,2465,2450,2465,2445,803
|
|
20230911,092600,4203940,2445,2445,2445,2445,0
|
|
20230911,092500,4203940,2445,2445,2445,2445,0
|
|
20230911,092400,4203940,2445,2445,2445,2445,0
|
|
20230911,092300,4203940,2445,2445,2445,2445,0
|
|
20230911,092200,4203940,2445,2445,2445,2445,0
|
|
20230911,092100,4203940,2445,2450,2455,2445,468
|
|
20230911,092000,3057520,2450,2450,2450,2450,0
|
|
20230911,091900,3057520,2450,2450,2450,2450,0
|
|
20230911,091800,3057520,2450,2450,2450,2450,109
|
|
20230911,091700,2790470,2450,2450,2450,2450,0
|
|
20230911,091600,2790470,2450,2450,2450,2450,1
|
|
20230911,091500,2788020,2450,2450,2450,2450,200
|
|
20230911,091400,2298020,2450,2445,2450,2445,202
|
|
20230911,091300,1803130,2450,2450,2450,2450,0
|
|
20230911,091200,1803130,2450,2450,2450,2450,20
|
|
20230911,091100,1754130,2445,2445,2445,2445,122
|
|
20230911,091000,1455840,2450,2450,2450,2450,10
|
|
20230911,090900,1431340,2450,2450,2450,2450,55
|
|
20230911,090800,1296590,2465,2465,2465,2465,137
|
|
20230911,090700,958885,2465,2465,2465,2465,6
|
|
20230911,090600,944095,2465,2465,2465,2465,0
|
|
20230911,090500,944095,2465,2465,2465,2465,10
|
|
20230911,090400,919445,2465,2465,2465,2465,0
|
|
20230911,090300,919445,2465,2465,2465,2465,4
|
|
20230911,090200,909585,2465,2465,2465,2465,5
|
|
20230911,090100,897260,2465,2465,2465,2465,0
|
|
20230911,090000,897260,2465,2465,2465,2465,364
|