593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185000,161136920,2450,2450,2450,2450,4519
|
|
20230913,184900,161136920,2450,2450,2450,2450,0
|
|
20230913,184800,161136920,2450,2450,2450,2450,0
|
|
20230913,184700,161136920,2450,2450,2450,2450,0
|
|
20230913,184600,161136920,2450,2450,2450,2450,0
|
|
20230913,184500,161136920,2450,2450,2450,2450,0
|
|
20230913,184400,161136920,2450,2450,2450,2450,0
|
|
20230913,184300,161136920,2450,2450,2450,2450,0
|
|
20230913,184200,161136920,2450,2450,2450,2450,0
|
|
20230913,184100,161136920,2450,2450,2450,2450,0
|
|
20230913,184000,161136920,2450,2450,2450,2450,0
|
|
20230913,183900,161136920,2450,2450,2450,2450,0
|
|
20230913,183800,161136920,2450,2450,2450,2450,0
|
|
20230913,183700,161136920,2450,2450,2450,2450,0
|
|
20230913,183600,161136920,2450,2450,2450,2450,0
|
|
20230913,183500,161136920,2450,2450,2450,2450,0
|
|
20230913,183400,161136920,2450,2450,2450,2450,0
|
|
20230913,183300,161136920,2450,2450,2450,2450,0
|
|
20230913,183200,161136920,2450,2450,2450,2450,0
|
|
20230913,183100,161136920,2450,2450,2450,2450,0
|
|
20230913,183000,161136920,2450,2450,2450,2450,0
|
|
20230913,182900,161136920,2450,2450,2450,2450,0
|
|
20230913,182800,161136920,2450,2450,2450,2450,0
|
|
20230913,182700,161136920,2450,2450,2450,2450,0
|
|
20230913,182600,161136920,2450,2450,2450,2450,0
|
|
20230913,182500,161136920,2450,2450,2450,2450,0
|
|
20230913,182400,161136920,2450,2450,2450,2450,0
|
|
20230913,182300,161136920,2450,2450,2450,2450,0
|
|
20230913,182200,161136920,2450,2450,2450,2450,0
|
|
20230913,182100,161136920,2450,2450,2450,2450,0
|
|
20230913,182000,161136920,2450,2450,2450,2450,4519
|
|
20230913,181900,161136920,2450,2450,2450,2450,0
|
|
20230913,181800,161136920,2450,2450,2450,2450,0
|
|
20230913,181700,161136920,2450,2450,2450,2450,0
|
|
20230913,181600,161136920,2450,2450,2450,2450,0
|
|
20230913,181500,161136920,2450,2450,2450,2450,0
|
|
20230913,181400,161136920,2450,2450,2450,2450,0
|
|
20230913,181300,161136920,2450,2450,2450,2450,0
|
|
20230913,181200,161136920,2450,2450,2450,2450,0
|
|
20230913,181100,161136920,2450,2450,2450,2450,0
|
|
20230913,181000,161136920,2450,2450,2450,2450,0
|
|
20230913,180900,161136920,2450,2450,2450,2450,0
|
|
20230913,180800,161136920,2450,2450,2450,2450,0
|
|
20230913,180700,161136920,2450,2450,2450,2450,0
|
|
20230913,180600,161136920,2450,2450,2450,2450,0
|
|
20230913,180500,161136920,2450,2450,2450,2450,0
|
|
20230913,180400,161136920,2450,2450,2450,2450,0
|
|
20230913,180300,161136920,2450,2450,2450,2450,0
|
|
20230913,180200,161136920,2450,2450,2450,2450,0
|
|
20230913,180100,161136920,2450,2450,2450,2450,0
|
|
20230913,180000,161136920,2450,2450,2450,2450,0
|
|
20230913,175900,161136920,2450,2450,2450,2450,0
|
|
20230913,175800,161136920,2450,2450,2450,2450,0
|
|
20230913,175700,161136920,2450,2450,2450,2450,0
|
|
20230913,175600,161136920,2450,2450,2450,2450,0
|
|
20230913,175500,161136920,2450,2450,2450,2450,0
|
|
20230913,175400,161136920,2450,2450,2450,2450,0
|
|
20230913,175300,161136920,2450,2450,2450,2450,0
|
|
20230913,175200,161136920,2450,2450,2450,2450,0
|
|
20230913,175100,161136920,2450,2450,2450,2450,0
|
|
20230913,175000,161136920,2450,2450,2450,2450,4519
|
|
20230913,174900,161136920,2450,2450,2450,2450,0
|
|
20230913,174800,161136920,2450,2450,2450,2450,0
|
|
20230913,174700,161136920,2450,2450,2450,2450,0
|
|
20230913,174600,161136920,2450,2450,2450,2450,0
|
|
20230913,174500,161136920,2450,2450,2450,2450,0
|
|
20230913,174400,161136920,2450,2450,2450,2450,0
|
|
20230913,174300,161136920,2450,2450,2450,2450,0
|
|
20230913,174200,161136920,2450,2450,2450,2450,0
|
|
20230913,174100,161136920,2450,2450,2450,2450,0
|
|
20230913,174000,161136920,2450,2450,2450,2450,0
|
|
20230913,173900,161136920,2450,2450,2450,2450,0
|
|
20230913,173800,161136920,2450,2450,2450,2450,0
|
|
20230913,173700,161136920,2450,2450,2450,2450,0
|
|
20230913,173600,161136920,2450,2450,2450,2450,0
|
|
20230913,173500,161136920,2450,2450,2450,2450,0
|
|
20230913,173400,161136920,2450,2450,2450,2450,0
|
|
20230913,173300,161136920,2450,2450,2450,2450,0
|
|
20230913,173200,161136920,2450,2450,2450,2450,0
|
|
20230913,173100,161136920,2450,2450,2450,2450,0
|
|
20230913,173000,161136920,2450,2450,2450,2450,0
|
|
20230913,172900,161136920,2450,2450,2450,2450,0
|
|
20230913,172800,161136920,2450,2450,2450,2450,0
|
|
20230913,172700,161136920,2450,2450,2450,2450,0
|
|
20230913,172600,161136920,2450,2450,2450,2450,0
|
|
20230913,172500,161136920,2450,2450,2450,2450,0
|
|
20230913,172400,161136920,2450,2450,2450,2450,0
|
|
20230913,172300,161136920,2450,2450,2450,2450,0
|
|
20230913,172200,161136920,2450,2450,2450,2450,0
|
|
20230913,172100,161136920,2450,2450,2450,2450,0
|
|
20230913,172000,161136920,2450,2450,2450,2450,4519
|
|
20230913,171900,161136920,2450,2450,2450,2450,0
|
|
20230913,171800,161136920,2450,2450,2450,2450,0
|
|
20230913,171700,161136920,2450,2450,2450,2450,0
|
|
20230913,171600,161136920,2450,2450,2450,2450,0
|
|
20230913,171500,161136920,2450,2450,2450,2450,0
|
|
20230913,171400,161136920,2450,2450,2450,2450,0
|
|
20230913,171300,161136920,2450,2450,2450,2450,0
|
|
20230913,171200,161136920,2450,2450,2450,2450,0
|
|
20230913,171100,161136920,2450,2450,2450,2450,0
|
|
20230913,171000,161136920,2450,2450,2450,2450,0
|
|
20230913,170900,161136920,2450,2450,2450,2450,0
|
|
20230913,170800,161136920,2450,2450,2450,2450,0
|
|
20230913,170700,161136920,2450,2450,2450,2450,0
|
|
20230913,170600,161136920,2450,2450,2450,2450,0
|
|
20230913,170500,161136920,2450,2450,2450,2450,0
|
|
20230913,170400,161136920,2450,2450,2450,2450,0
|
|
20230913,170300,161136920,2450,2450,2450,2450,0
|
|
20230913,170200,161136920,2450,2450,2450,2450,0
|
|
20230913,170100,161136920,2450,2450,2450,2450,0
|
|
20230913,170000,161136920,2450,2450,2450,2450,0
|
|
20230913,165900,161136920,2450,2450,2450,2450,0
|
|
20230913,165800,161136920,2450,2450,2450,2450,0
|
|
20230913,165700,161136920,2450,2450,2450,2450,0
|
|
20230913,165600,161136920,2450,2450,2450,2450,0
|
|
20230913,165500,161136920,2450,2450,2450,2450,0
|
|
20230913,165400,161136920,2450,2450,2450,2450,0
|
|
20230913,165300,161136920,2450,2450,2450,2450,0
|
|
20230913,165200,161136920,2450,2450,2450,2450,0
|
|
20230913,165100,161136920,2450,2450,2450,2450,0
|
|
20230913,165000,161136920,2450,2450,2450,2450,4519
|
|
20230913,164900,161136920,2450,2450,2450,2450,0
|
|
20230913,164800,161136920,2450,2450,2450,2450,0
|
|
20230913,164700,161136920,2450,2450,2450,2450,0
|
|
20230913,164600,161136920,2450,2450,2450,2450,0
|
|
20230913,164500,161136920,2450,2450,2450,2450,0
|
|
20230913,164400,161136920,2450,2450,2450,2450,0
|
|
20230913,164300,161136920,2450,2450,2450,2450,0
|
|
20230913,164200,161136920,2450,2450,2450,2450,0
|
|
20230913,164100,161136920,2450,2450,2450,2450,0
|
|
20230913,164000,161136920,2450,2450,2450,2450,0
|
|
20230913,163900,161136920,2450,2450,2450,2450,0
|
|
20230913,163800,161136920,2450,2450,2450,2450,0
|
|
20230913,163700,161136920,2450,2450,2450,2450,0
|
|
20230913,163600,161136920,2450,2450,2450,2450,0
|
|
20230913,163500,161136920,2450,2450,2450,2450,0
|
|
20230913,163400,161136920,2450,2450,2450,2450,0
|
|
20230913,163300,161136920,2450,2450,2450,2450,0
|
|
20230913,163200,161136920,2450,2450,2450,2450,0
|
|
20230913,163100,161136920,2450,2450,2450,2450,0
|
|
20230913,163000,161136920,2450,2450,2450,2450,0
|
|
20230913,162900,161136920,2450,2450,2450,2450,0
|
|
20230913,162800,161136920,2450,2450,2450,2450,0
|
|
20230913,162700,161136920,2450,2450,2450,2450,0
|
|
20230913,162600,161136920,2450,2450,2450,2450,0
|
|
20230913,162500,161136920,2450,2450,2450,2450,0
|
|
20230913,162400,161136920,2450,2450,2450,2450,0
|
|
20230913,162300,161136920,2450,2450,2450,2450,0
|
|
20230913,162200,161136920,2450,2450,2450,2450,0
|
|
20230913,162100,161136920,2450,2450,2450,2450,0
|
|
20230913,162000,161136920,2450,2450,2450,2450,4519
|
|
20230913,161900,161136920,2450,2450,2450,2450,0
|
|
20230913,161800,161136920,2450,2450,2450,2450,0
|
|
20230913,161700,161136920,2450,2450,2450,2450,0
|
|
20230913,161600,161136920,2450,2450,2450,2450,0
|
|
20230913,161500,161136920,2450,2450,2450,2450,0
|
|
20230913,161400,161136920,2450,2450,2450,2450,0
|
|
20230913,161300,161136920,2450,2450,2450,2450,0
|
|
20230913,161200,161136920,2450,2450,2450,2450,0
|
|
20230913,161100,161136920,2450,2450,2450,2450,0
|
|
20230913,161000,161136920,2450,2450,2450,2450,0
|
|
20230913,160900,161136920,2450,2450,2450,2450,0
|
|
20230913,160800,161136920,2450,2450,2450,2450,0
|
|
20230913,160700,161136920,2450,2450,2450,2450,0
|
|
20230913,160600,161136920,2450,2450,2450,2450,0
|
|
20230913,160500,161136920,2450,2450,2450,2450,0
|
|
20230913,160400,161136920,2450,2450,2450,2450,0
|
|
20230913,160300,161136920,2450,2450,2450,2450,0
|
|
20230913,160200,161136920,2450,2450,2450,2450,0
|
|
20230913,160100,161136920,2450,2450,2450,2450,0
|
|
20230913,160000,161136920,2450,2450,2450,2450,0
|
|
20230913,155900,161136920,2450,2450,2450,2450,0
|
|
20230913,155800,161136920,2450,2450,2450,2450,0
|
|
20230913,155700,161136920,2450,2450,2450,2450,0
|
|
20230913,155600,161136920,2450,2450,2450,2450,0
|
|
20230913,155500,161136920,2450,2450,2450,2450,0
|
|
20230913,155400,161136920,2450,2450,2450,2450,0
|
|
20230913,155300,161136920,2450,2450,2450,2450,0
|
|
20230913,155200,161136920,2450,2450,2450,2450,0
|
|
20230913,155100,161136920,2450,2450,2450,2450,0
|
|
20230913,155000,161136920,2450,2450,2450,2450,4519
|
|
20230913,154900,161136920,2450,2450,2450,2450,0
|
|
20230913,154800,161136920,2450,2450,2450,2450,0
|
|
20230913,154700,161136920,2450,2450,2450,2450,0
|
|
20230913,154600,161136920,2450,2450,2450,2450,0
|
|
20230913,154500,161136920,2450,2450,2450,2450,0
|
|
20230913,154400,161136920,2450,2450,2450,2450,0
|
|
20230913,154300,161136920,2450,2450,2450,2450,0
|
|
20230913,154200,161136920,2450,2450,2450,2450,0
|
|
20230913,154100,161136920,2450,2450,2450,2450,0
|
|
20230913,154000,161136920,2450,2450,2450,2450,0
|
|
20230913,153900,161136920,2450,2450,2450,2450,0
|
|
20230913,153800,161136920,2450,2450,2450,2450,0
|
|
20230913,153700,161136920,2450,2450,2450,2450,0
|
|
20230913,153600,161136920,2450,2450,2450,2450,0
|
|
20230913,153500,161136920,2450,2450,2450,2450,0
|
|
20230913,153400,161136920,2450,2450,2450,2450,0
|
|
20230913,153300,161136920,2450,2450,2450,2450,0
|
|
20230913,153200,161136920,2450,2450,2450,2450,0
|
|
20230913,153100,161136920,2450,2450,2450,2450,0
|
|
20230913,153000,161136920,2450,2450,2450,2450,4519
|
|
20230913,152900,150065370,2470,2470,2470,2470,0
|
|
20230913,152800,150065370,2470,2470,2470,2470,0
|
|
20230913,152700,150065370,2470,2470,2470,2470,0
|
|
20230913,152600,150065370,2470,2470,2470,2470,0
|
|
20230913,152500,150065370,2470,2470,2470,2470,0
|
|
20230913,152400,150065370,2470,2470,2470,2470,0
|
|
20230913,152300,150065370,2470,2470,2470,2470,0
|
|
20230913,152200,150065370,2470,2470,2470,2470,0
|
|
20230913,152100,150065370,2470,2470,2470,2470,0
|
|
20230913,152000,150065370,2470,2470,2470,2470,0
|
|
20230913,151900,150065370,2470,2470,2470,2470,1
|
|
20230913,151800,150062900,2450,2450,2450,2450,195
|
|
20230913,151700,149585150,2470,2470,2470,2470,1
|
|
20230913,151600,149582680,2450,2450,2450,2450,0
|
|
20230913,151500,149582680,2450,2475,2475,2450,4806
|
|
20230913,151400,137791125,2460,2460,2460,2460,0
|
|
20230913,151300,137791125,2460,2460,2460,2460,0
|
|
20230913,151200,137791125,2460,2460,2460,2460,0
|
|
20230913,151100,137791125,2460,2460,2460,2460,2
|
|
20230913,151000,137786205,2460,2460,2460,2460,10
|
|
20230913,150900,137761605,2460,2460,2460,2460,214
|
|
20230913,150800,137235165,2460,2460,2460,2460,10
|
|
20230913,150700,137210565,2460,2460,2460,2460,0
|
|
20230913,150600,137210565,2460,2460,2460,2460,0
|
|
20230913,150500,137210565,2460,2460,2460,2460,10
|
|
20230913,150400,137185965,2460,2460,2460,2460,0
|
|
20230913,150300,137185965,2460,2460,2460,2460,0
|
|
20230913,150200,137185965,2460,2460,2460,2460,10
|
|
20230913,150100,137161365,2460,2460,2460,2460,10
|
|
20230913,150000,137136765,2460,2460,2460,2460,0
|
|
20230913,145900,137136765,2460,2460,2460,2460,0
|
|
20230913,145800,137136765,2460,2460,2460,2460,0
|
|
20230913,145700,137136765,2460,2460,2460,2460,0
|
|
20230913,145600,137136765,2460,2460,2460,2460,500
|
|
20230913,145500,135906765,2460,2460,2460,2460,0
|
|
20230913,145400,135906765,2460,2460,2460,2460,0
|
|
20230913,145300,135906765,2460,2460,2460,2460,0
|
|
20230913,145200,135906765,2460,2460,2460,2460,0
|
|
20230913,145100,135906765,2460,2460,2460,2460,0
|
|
20230913,145000,135906765,2460,2460,2460,2460,500
|
|
20230913,144900,134676765,2455,2455,2455,2455,0
|
|
20230913,144800,134676765,2455,2455,2455,2455,0
|
|
20230913,144700,134676765,2455,2455,2455,2455,0
|
|
20230913,144600,134676765,2455,2455,2455,2455,0
|
|
20230913,144500,134676765,2455,2455,2455,2455,0
|
|
20230913,144400,134676765,2455,2455,2455,2455,0
|
|
20230913,144300,134676765,2455,2465,2465,2455,227
|
|
20230913,144200,134118905,2465,2465,2465,2465,0
|
|
20230913,144100,134118905,2465,2465,2465,2465,0
|
|
20230913,144000,134118905,2465,2465,2465,2465,0
|
|
20230913,143900,134118905,2465,2465,2465,2465,0
|
|
20230913,143800,134118905,2465,2465,2465,2465,10
|
|
20230913,143700,134094255,2465,2465,2465,2465,0
|
|
20230913,143600,134094255,2465,2465,2465,2465,0
|
|
20230913,143500,134094255,2465,2465,2465,2465,0
|
|
20230913,143400,134094255,2465,2465,2465,2465,0
|
|
20230913,143300,134094255,2465,2465,2465,2465,165
|
|
20230913,143200,133687530,2480,2480,2480,2480,0
|
|
20230913,143100,133687530,2480,2480,2480,2480,0
|
|
20230913,143000,133687530,2480,2480,2480,2480,0
|
|
20230913,142900,133687530,2480,2480,2480,2480,0
|
|
20230913,142800,133687530,2480,2480,2480,2480,0
|
|
20230913,142700,133687530,2480,2480,2480,2480,0
|
|
20230913,142600,133687530,2480,2480,2480,2480,1
|
|
20230913,142500,133685050,2480,2480,2480,2480,0
|
|
20230913,142400,133685050,2480,2480,2480,2480,5
|
|
20230913,142300,133672650,2465,2465,2465,2465,0
|
|
20230913,142200,133672650,2465,2465,2465,2465,5
|
|
20230913,142100,133660325,2465,2465,2465,2465,94
|
|
20230913,142000,133428615,2465,2465,2465,2465,0
|
|
20230913,141900,133428615,2465,2465,2465,2465,0
|
|
20230913,141800,133428615,2465,2475,2475,2465,25
|
|
20230913,141700,133366825,2475,2475,2475,2475,1
|
|
20230913,141600,133364350,2485,2485,2485,2485,0
|
|
20230913,141500,133364350,2485,2485,2485,2485,0
|
|
20230913,141400,133364350,2485,2485,2485,2485,0
|
|
20230913,141300,133364350,2485,2485,2485,2485,0
|
|
20230913,141200,133364350,2485,2485,2485,2485,0
|
|
20230913,141100,133364350,2485,2485,2485,2485,0
|
|
20230913,141000,133364350,2485,2485,2485,2485,56
|
|
20230913,140900,133225190,2485,2485,2485,2485,0
|
|
20230913,140800,133225190,2485,2485,2485,2485,3467
|
|
20230913,140700,124609695,2485,2485,2485,2485,0
|
|
20230913,140600,124609695,2485,2485,2485,2485,0
|
|
20230913,140500,124609695,2485,2485,2485,2485,712
|
|
20230913,140400,122840375,2485,2485,2485,2485,0
|
|
20230913,140300,122840375,2485,2485,2485,2485,1672
|
|
20230913,140200,118685455,2490,2475,2490,2475,2380
|
|
20230913,140100,112772060,2470,2470,2470,2470,0
|
|
20230913,140000,112772060,2470,2470,2470,2470,9
|
|
20230913,135900,112749830,2470,2470,2470,2470,0
|
|
20230913,135800,112749830,2470,2470,2470,2470,7
|
|
20230913,135700,112732540,2470,2470,2470,2470,0
|
|
20230913,135600,112732540,2470,2470,2470,2470,2
|
|
20230913,135500,112727600,2470,2470,2470,2470,0
|
|
20230913,135400,112727600,2470,2470,2470,2470,0
|
|
20230913,135300,112727600,2470,2470,2470,2470,0
|
|
20230913,135200,112727600,2470,2470,2470,2470,1
|
|
20230913,135100,112725130,2470,2470,2470,2470,0
|
|
20230913,135000,112725130,2470,2470,2470,2470,0
|
|
20230913,134900,112725130,2470,2470,2470,2470,0
|
|
20230913,134800,112725130,2470,2470,2470,2470,0
|
|
20230913,134700,112725130,2470,2470,2470,2470,1
|
|
20230913,134600,112722660,2470,2470,2470,2470,0
|
|
20230913,134500,112722660,2470,2470,2470,2470,0
|
|
20230913,134400,112722660,2470,2470,2470,2470,0
|
|
20230913,134300,112722660,2470,2470,2470,2470,0
|
|
20230913,134200,112722660,2470,2470,2470,2470,0
|
|
20230913,134100,112722660,2470,2470,2470,2470,0
|
|
20230913,134000,112722660,2470,2470,2470,2470,100
|
|
20230913,133900,112475660,2480,2480,2480,2480,0
|
|
20230913,133800,112475660,2480,2480,2480,2480,0
|
|
20230913,133700,112475660,2480,2480,2480,2480,0
|
|
20230913,133600,112475660,2480,2480,2480,2480,104
|
|
20230913,133500,112217740,2480,2480,2480,2480,100
|
|
20230913,133400,111969740,2480,2480,2480,2480,0
|
|
20230913,133300,111969740,2480,2480,2480,2480,0
|
|
20230913,133200,111969740,2480,2480,2480,2480,0
|
|
20230913,133100,111969740,2480,2480,2480,2480,0
|
|
20230913,133000,111969740,2480,2480,2480,2480,0
|
|
20230913,132900,111969740,2480,2480,2480,2480,2
|
|
20230913,132800,111964780,2485,2485,2485,2485,0
|
|
20230913,132700,111964780,2485,2480,2485,2480,20
|
|
20230913,132600,111915085,2475,2475,2475,2475,0
|
|
20230913,132500,111915085,2475,2475,2475,2475,0
|
|
20230913,132400,111915085,2475,2475,2475,2475,0
|
|
20230913,132300,111915085,2475,2475,2475,2475,1
|
|
20230913,132200,111912610,2480,2480,2480,2480,480
|
|
20230913,132100,110722210,2480,2480,2480,2480,0
|
|
20230913,132000,110722210,2480,2480,2480,2480,0
|
|
20230913,131900,110722210,2480,2480,2480,2480,300
|
|
20230913,131800,109978210,2470,2470,2470,2470,0
|
|
20230913,131700,109978210,2470,2470,2470,2470,0
|
|
20230913,131600,109978210,2470,2470,2470,2470,0
|
|
20230913,131500,109978210,2470,2470,2470,2470,0
|
|
20230913,131400,109978210,2470,2480,2480,2470,397
|
|
20230913,131300,108993690,2480,2480,2480,2480,0
|
|
20230913,131200,108993690,2480,2480,2480,2480,4171
|
|
20230913,131100,98649610,2475,2475,2475,2475,376
|
|
20230913,131000,97719010,2475,2475,2475,2475,24
|
|
20230913,130900,97659610,2475,2475,2475,2475,6
|
|
20230913,130800,97644760,2475,2475,2475,2475,1
|
|
20230913,130700,97642285,2480,2480,2480,2480,0
|
|
20230913,130600,97642285,2480,2480,2480,2480,0
|
|
20230913,130500,97642285,2480,2480,2480,2480,120
|
|
20230913,130400,97344685,2485,2485,2485,2485,0
|
|
20230913,130300,97344685,2485,2485,2485,2485,1062
|
|
20230913,130200,94705615,2485,2480,2485,2480,614
|
|
20230913,130100,93182880,2480,2480,2480,2480,100
|
|
20230913,130000,92934880,2480,2480,2480,2480,363
|
|
20230913,125900,92034640,2480,2480,2480,2480,1220
|
|
20230913,125800,89009040,2480,2480,2480,2480,120
|
|
20230913,125700,88711440,2480,2480,2480,2480,1
|
|
20230913,125600,88708960,2480,2480,2480,2480,40
|
|
20230913,125500,88609760,2480,2480,2480,2480,339
|
|
20230913,125400,87769040,2475,2475,2475,2475,0
|
|
20230913,125300,87769040,2475,2475,2475,2475,20
|
|
20230913,125200,87719540,2475,2475,2475,2475,0
|
|
20230913,125100,87719540,2475,2475,2475,2475,436
|
|
20230913,125000,86640440,2475,2475,2475,2475,674
|
|
20230913,124900,84972290,2475,2475,2475,2475,66
|
|
20230913,124800,84808940,2480,2465,2480,2465,833
|
|
20230913,124700,82748750,2465,2455,2465,2455,1118
|
|
20230913,124600,80002430,2455,2455,2455,2455,0
|
|
20230913,124500,80002430,2455,2455,2455,2455,0
|
|
20230913,124400,80002430,2455,2455,2455,2455,0
|
|
20230913,124300,80002430,2455,2455,2455,2455,8
|
|
20230913,124200,79982790,2460,2460,2460,2460,0
|
|
20230913,124100,79982790,2460,2460,2460,2460,0
|
|
20230913,124000,79982790,2460,2460,2460,2460,0
|
|
20230913,123900,79982790,2460,2460,2460,2460,0
|
|
20230913,123800,79982790,2460,2460,2460,2460,0
|
|
20230913,123700,79982790,2460,2460,2460,2460,0
|
|
20230913,123600,79982790,2460,2460,2460,2460,50
|
|
20230913,123500,79859790,2460,2460,2460,2460,0
|
|
20230913,123400,79859790,2460,2460,2460,2460,0
|
|
20230913,123300,79859790,2460,2460,2460,2460,389
|
|
20230913,123200,78902850,2455,2455,2455,2455,0
|
|
20230913,123100,78902850,2455,2455,2455,2455,0
|
|
20230913,123000,78902850,2455,2455,2455,2455,0
|
|
20230913,122900,78902850,2455,2455,2455,2455,0
|
|
20230913,122800,78902850,2455,2455,2455,2455,0
|
|
20230913,122700,78902850,2455,2455,2455,2455,0
|
|
20230913,122600,78902850,2455,2455,2455,2455,30
|
|
20230913,122500,78829200,2455,2455,2455,2455,0
|
|
20230913,122400,78829200,2455,2455,2455,2455,0
|
|
20230913,122300,78829200,2455,2455,2455,2455,0
|
|
20230913,122200,78829200,2455,2455,2455,2455,0
|
|
20230913,122100,78829200,2455,2455,2455,2455,0
|
|
20230913,122000,78829200,2455,2455,2455,2455,0
|
|
20230913,121900,78829200,2455,2455,2455,2455,0
|
|
20230913,121800,78829200,2455,2455,2455,2455,0
|
|
20230913,121700,78829200,2455,2455,2455,2455,30
|
|
20230913,121600,78755550,2455,2455,2455,2455,0
|
|
20230913,121500,78755550,2455,2455,2455,2455,0
|
|
20230913,121400,78755550,2455,2455,2455,2455,0
|
|
20230913,121300,78755550,2455,2455,2455,2455,0
|
|
20230913,121200,78755550,2455,2455,2455,2455,21
|
|
20230913,121100,78703995,2455,2455,2455,2455,0
|
|
20230913,121000,78703995,2455,2455,2455,2455,22
|
|
20230913,120900,78649985,2455,2455,2455,2455,11
|
|
20230913,120800,78622980,2455,2455,2455,2455,11
|
|
20230913,120700,78595975,2455,2450,2455,2450,1855
|
|
20230913,120600,74045140,2450,2450,2450,2450,0
|
|
20230913,120500,74045140,2450,2450,2450,2450,53
|
|
20230913,120400,73915290,2450,2450,2450,2450,0
|
|
20230913,120300,73915290,2450,2450,2450,2450,0
|
|
20230913,120200,73915290,2450,2450,2450,2450,0
|
|
20230913,120100,73915290,2450,2450,2450,2450,0
|
|
20230913,120000,73915290,2450,2450,2450,2450,0
|
|
20230913,115900,73915290,2450,2450,2450,2450,0
|
|
20230913,115800,73915290,2450,2450,2450,2450,0
|
|
20230913,115700,73915290,2450,2450,2450,2450,0
|
|
20230913,115600,73915290,2450,2450,2450,2450,0
|
|
20230913,115500,73915290,2450,2450,2450,2450,0
|
|
20230913,115400,73915290,2450,2450,2450,2450,0
|
|
20230913,115300,73915290,2450,2450,2450,2450,414
|
|
20230913,115200,72900990,2450,2450,2450,2450,0
|
|
20230913,115100,72900990,2450,2450,2450,2450,0
|
|
20230913,115000,72900990,2450,2450,2450,2450,0
|
|
20230913,114900,72900990,2450,2450,2450,2450,0
|
|
20230913,114800,72900990,2450,2450,2450,2450,0
|
|
20230913,114700,72900990,2450,2450,2450,2450,0
|
|
20230913,114600,72900990,2450,2450,2450,2450,0
|
|
20230913,114500,72900990,2450,2450,2450,2450,323
|
|
20230913,114400,72109640,2450,2450,2450,2450,0
|
|
20230913,114300,72109640,2450,2450,2450,2450,0
|
|
20230913,114200,72109640,2450,2450,2450,2450,100
|
|
20230913,114100,71864640,2450,2450,2450,2450,0
|
|
20230913,114000,71864640,2450,2450,2450,2450,0
|
|
20230913,113900,71864640,2450,2450,2450,2450,0
|
|
20230913,113800,71864640,2450,2450,2450,2450,100
|
|
20230913,113700,71619640,2450,2450,2450,2450,0
|
|
20230913,113600,71619640,2450,2450,2450,2450,0
|
|
20230913,113500,71619640,2450,2450,2450,2450,0
|
|
20230913,113400,71619640,2450,2450,2450,2450,0
|
|
20230913,113300,71619640,2450,2450,2450,2450,0
|
|
20230913,113200,71619640,2450,2450,2450,2450,30
|
|
20230913,113100,71546140,2450,2450,2450,2450,0
|
|
20230913,113000,71546140,2450,2450,2450,2450,200
|
|
20230913,112900,71056140,2455,2455,2455,2455,10
|
|
20230913,112800,71031590,2450,2450,2450,2450,0
|
|
20230913,112700,71031590,2450,2450,2450,2450,100
|
|
20230913,112600,70786590,2450,2450,2450,2450,809
|
|
20230913,112500,68804540,2455,2455,2455,2455,0
|
|
20230913,112400,68804540,2455,2455,2455,2455,0
|
|
20230913,112300,68804540,2455,2455,2455,2455,0
|
|
20230913,112200,68804540,2455,2455,2455,2455,49
|
|
20230913,112100,68684245,2450,2450,2450,2450,18
|
|
20230913,112000,68640145,2455,2455,2455,2450,311
|
|
20230913,111900,67877305,2450,2450,2450,2450,10
|
|
20230913,111800,67852805,2450,2450,2450,2450,1037
|
|
20230913,111700,65312155,2450,2445,2450,2445,1075
|
|
20230913,111600,62678705,2445,2445,2445,2445,207
|
|
20230913,111500,62172590,2445,2445,2445,2445,0
|
|
20230913,111400,62172590,2445,2445,2445,2445,1
|
|
20230913,111300,62170145,2440,2440,2440,2440,0
|
|
20230913,111200,62170145,2440,2440,2440,2440,0
|
|
20230913,111100,62170145,2440,2440,2440,2440,105
|
|
20230913,111000,61913945,2440,2440,2440,2440,0
|
|
20230913,110900,61913945,2440,2440,2440,2440,0
|
|
20230913,110800,61913945,2440,2440,2440,2440,0
|
|
20230913,110700,61913945,2440,2440,2440,2440,0
|
|
20230913,110600,61913945,2440,2440,2440,2440,250
|
|
20230913,110500,61303945,2440,2440,2440,2440,30
|
|
20230913,110400,61230745,2440,2440,2440,2440,0
|
|
20230913,110300,61230745,2440,2440,2440,2440,0
|
|
20230913,110200,61230745,2440,2440,2440,2440,350
|
|
20230913,110100,60376745,2440,2440,2440,2440,250
|
|
20230913,110000,59766745,2435,2435,2435,2435,39
|
|
20230913,105900,59671780,2435,2435,2435,2435,0
|
|
20230913,105800,59671780,2435,2435,2435,2435,0
|
|
20230913,105700,59671780,2435,2435,2435,2435,0
|
|
20230913,105600,59671780,2435,2435,2435,2435,0
|
|
20230913,105500,59671780,2435,2435,2435,2435,8
|
|
20230913,105400,59652300,2435,2430,2435,2430,1507
|
|
20230913,105300,55990005,2430,2430,2430,2430,130
|
|
20230913,105200,55674105,2430,2430,2430,2430,5
|
|
20230913,105100,55661955,2430,2430,2430,2425,73
|
|
20230913,105000,55484915,2430,2430,2430,2430,11
|
|
20230913,104900,55458185,2435,2435,2435,2435,0
|
|
20230913,104800,55458185,2435,2435,2435,2435,1
|
|
20230913,104700,55455750,2435,2435,2435,2435,0
|
|
20230913,104600,55455750,2435,2435,2435,2435,0
|
|
20230913,104500,55455750,2435,2435,2435,2435,0
|
|
20230913,104400,55455750,2435,2435,2435,2435,0
|
|
20230913,104300,55455750,2435,2435,2435,2435,0
|
|
20230913,104200,55455750,2435,2435,2435,2435,1
|
|
20230913,104100,55453315,2435,2435,2435,2435,0
|
|
20230913,104000,55453315,2435,2435,2435,2435,0
|
|
20230913,103900,55453315,2435,2435,2435,2435,0
|
|
20230913,103800,55453315,2435,2435,2435,2435,338
|
|
20230913,103700,54630285,2425,2435,2435,2425,2039
|
|
20230913,103600,49681435,2435,2435,2435,2435,0
|
|
20230913,103500,49681435,2435,2435,2435,2435,440
|
|
20230913,103400,48610035,2440,2440,2440,2440,1
|
|
20230913,103300,48607595,2440,2440,2440,2440,0
|
|
20230913,103200,48607595,2440,2440,2440,2440,11
|
|
20230913,103100,48580755,2440,2445,2445,2440,253
|
|
20230913,103000,47962215,2440,2440,2440,2440,6
|
|
20230913,102900,47947575,2445,2445,2445,2445,0
|
|
20230913,102800,47947575,2445,2445,2445,2445,1
|
|
20230913,102700,47945130,2445,2445,2445,2445,0
|
|
20230913,102600,47945130,2445,2445,2445,2445,1
|
|
20230913,102500,47942685,2435,2435,2435,2435,0
|
|
20230913,102400,47942685,2435,2435,2435,2435,0
|
|
20230913,102300,47942685,2435,2435,2435,2435,0
|
|
20230913,102200,47942685,2435,2435,2435,2435,0
|
|
20230913,102100,47942685,2435,2435,2435,2435,0
|
|
20230913,102000,47942685,2435,2435,2435,2435,0
|
|
20230913,101900,47942685,2435,2435,2435,2435,0
|
|
20230913,101800,47942685,2435,2435,2435,2435,0
|
|
20230913,101700,47942685,2435,2435,2435,2435,0
|
|
20230913,101600,47942685,2435,2435,2435,2435,0
|
|
20230913,101500,47942685,2435,2435,2435,2435,147
|
|
20230913,101400,47584740,2430,2430,2430,2430,0
|
|
20230913,101300,47584740,2430,2430,2430,2430,0
|
|
20230913,101200,47584740,2430,2430,2430,2430,0
|
|
20230913,101100,47584740,2430,2430,2430,2430,0
|
|
20230913,101000,47584740,2430,2435,2435,2430,41
|
|
20230913,100900,47485020,2445,2445,2445,2445,0
|
|
20230913,100800,47485020,2445,2445,2445,2445,1
|
|
20230913,100700,47482575,2450,2435,2450,2430,566
|
|
20230913,100600,46106425,2450,2450,2450,2450,0
|
|
20230913,100500,46106425,2450,2450,2450,2450,0
|
|
20230913,100400,46106425,2450,2450,2450,2450,0
|
|
20230913,100300,46106425,2450,2450,2450,2450,0
|
|
20230913,100200,46106425,2450,2450,2450,2450,3
|
|
20230913,100100,46099075,2450,2450,2450,2450,2
|
|
20230913,100000,46094175,2445,2445,2445,2445,408
|
|
20230913,095900,45096615,2420,2450,2450,2420,3830
|
|
20230913,095800,35785435,2470,2470,2470,2470,0
|
|
20230913,095700,35785435,2470,2470,2470,2470,0
|
|
20230913,095600,35785435,2470,2460,2470,2460,15
|
|
20230913,095500,35748460,2455,2455,2455,2455,0
|
|
20230913,095400,35748460,2455,2455,2455,2455,100
|
|
20230913,095300,35502960,2460,2460,2460,2460,89
|
|
20230913,095200,35284020,2460,2460,2460,2460,0
|
|
20230913,095100,35284020,2460,2460,2460,2460,138
|
|
20230913,095000,34944540,2460,2460,2460,2460,23
|
|
20230913,094900,34887960,2450,2450,2450,2450,123
|
|
20230913,094800,34586610,2460,2460,2460,2460,399
|
|
20230913,094700,33605070,2460,2460,2460,2460,0
|
|
20230913,094600,33605070,2460,2460,2460,2460,100
|
|
20230913,094500,33359070,2460,2465,2465,2460,101
|
|
20230913,094400,33110110,2465,2465,2465,2465,0
|
|
20230913,094300,33110110,2465,2465,2465,2465,6
|
|
20230913,094200,33095320,2465,2465,2465,2465,0
|
|
20230913,094100,33095320,2465,2465,2465,2465,0
|
|
20230913,094000,33095320,2465,2465,2465,2465,0
|
|
20230913,093900,33095320,2465,2465,2465,2465,16
|
|
20230913,093800,33055880,2475,2455,2475,2455,118
|
|
20230913,093700,32766115,2460,2455,2460,2455,2
|
|
20230913,093600,32761200,2465,2465,2465,2465,356
|
|
20230913,093500,31883660,2465,2450,2480,2450,2152
|
|
20230913,093400,26591380,2450,2450,2450,2450,108
|
|
20230913,093300,26326780,2455,2450,2455,2450,1319
|
|
20230913,093200,23092315,2450,2450,2450,2450,565
|
|
20230913,093100,21708065,2430,2430,2430,2430,33
|
|
20230913,093000,21627875,2430,2430,2430,2430,40
|
|
20230913,092900,21530675,2450,2450,2450,2450,20
|
|
20230913,092800,21481675,2450,2450,2450,2450,20
|
|
20230913,092700,21432675,2450,2450,2450,2450,1
|
|
20230913,092600,21430225,2450,2450,2450,2450,0
|
|
20230913,092500,21430225,2450,2450,2450,2450,776
|
|
20230913,092400,19529025,2445,2445,2445,2445,1102
|
|
20230913,092300,16834635,2450,2450,2450,2450,0
|
|
20230913,092200,16834635,2450,2450,2450,2450,0
|
|
20230913,092100,16834635,2450,2430,2450,2420,2954
|
|
20230913,092000,9671000,2435,2435,2435,2435,320
|
|
20230913,091900,8891800,2440,2440,2440,2440,0
|
|
20230913,091800,8891800,2440,2440,2440,2440,0
|
|
20230913,091700,8891800,2440,2440,2440,2440,0
|
|
20230913,091600,8891800,2440,2440,2440,2440,0
|
|
20230913,091500,8891800,2440,2440,2440,2440,0
|
|
20230913,091400,8891800,2440,2440,2440,2440,2
|
|
20230913,091300,8886920,2435,2435,2435,2435,1
|
|
20230913,091200,8884485,2435,2435,2435,2435,1
|
|
20230913,091100,8882050,2435,2435,2435,2435,94
|
|
20230913,091000,8653160,2425,2425,2425,2425,0
|
|
20230913,090900,8653160,2425,2425,2425,2425,1
|
|
20230913,090800,8650735,2425,2425,2425,2425,28
|
|
20230913,090700,8582835,2430,2430,2430,2430,295
|
|
20230913,090600,7865985,2430,2430,2430,2430,1
|
|
20230913,090500,7863555,2430,2430,2430,2430,0
|
|
20230913,090400,7863555,2430,2430,2430,2430,1173
|
|
20230913,090300,5013165,2430,2430,2430,2430,740
|
|
20230913,090200,3214965,2435,2445,2445,2435,13
|
|
20230913,090100,3183190,2430,2445,2445,2430,1074
|
|
20230913,090000,568400,2450,2450,2450,2450,232
|