593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185000,83255905,2480,2480,2480,2480,2526
|
|
20230914,184900,83255905,2480,2480,2480,2480,0
|
|
20230914,184800,83255905,2480,2480,2480,2480,0
|
|
20230914,184700,83255905,2480,2480,2480,2480,0
|
|
20230914,184600,83255905,2480,2480,2480,2480,0
|
|
20230914,184500,83255905,2480,2480,2480,2480,0
|
|
20230914,184400,83255905,2480,2480,2480,2480,0
|
|
20230914,184300,83255905,2480,2480,2480,2480,0
|
|
20230914,184200,83255905,2480,2480,2480,2480,0
|
|
20230914,184100,83255905,2480,2480,2480,2480,0
|
|
20230914,184000,83255905,2480,2480,2480,2480,0
|
|
20230914,183900,83255905,2480,2480,2480,2480,0
|
|
20230914,183800,83255905,2480,2480,2480,2480,0
|
|
20230914,183700,83255905,2480,2480,2480,2480,0
|
|
20230914,183600,83255905,2480,2480,2480,2480,0
|
|
20230914,183500,83255905,2480,2480,2480,2480,0
|
|
20230914,183400,83255905,2480,2480,2480,2480,0
|
|
20230914,183300,83255905,2480,2480,2480,2480,0
|
|
20230914,183200,83255905,2480,2480,2480,2480,0
|
|
20230914,183100,83255905,2480,2480,2480,2480,0
|
|
20230914,183000,83255905,2480,2480,2480,2480,0
|
|
20230914,182900,83255905,2480,2480,2480,2480,0
|
|
20230914,182800,83255905,2480,2480,2480,2480,0
|
|
20230914,182700,83255905,2480,2480,2480,2480,0
|
|
20230914,182600,83255905,2480,2480,2480,2480,0
|
|
20230914,182500,83255905,2480,2480,2480,2480,0
|
|
20230914,182400,83255905,2480,2480,2480,2480,0
|
|
20230914,182300,83255905,2480,2480,2480,2480,0
|
|
20230914,182200,83255905,2480,2480,2480,2480,0
|
|
20230914,182100,83255905,2480,2480,2480,2480,0
|
|
20230914,182000,83255905,2480,2480,2480,2480,2526
|
|
20230914,181900,83255905,2480,2480,2480,2480,0
|
|
20230914,181800,83255905,2480,2480,2480,2480,0
|
|
20230914,181700,83255905,2480,2480,2480,2480,0
|
|
20230914,181600,83255905,2480,2480,2480,2480,0
|
|
20230914,181500,83255905,2480,2480,2480,2480,0
|
|
20230914,181400,83255905,2480,2480,2480,2480,0
|
|
20230914,181300,83255905,2480,2480,2480,2480,0
|
|
20230914,181200,83255905,2480,2480,2480,2480,0
|
|
20230914,181100,83255905,2480,2480,2480,2480,0
|
|
20230914,181000,83255905,2480,2480,2480,2480,0
|
|
20230914,180900,83255905,2480,2480,2480,2480,0
|
|
20230914,180800,83255905,2480,2480,2480,2480,0
|
|
20230914,180700,83255905,2480,2480,2480,2480,0
|
|
20230914,180600,83255905,2480,2480,2480,2480,0
|
|
20230914,180500,83255905,2480,2480,2480,2480,0
|
|
20230914,180400,83255905,2480,2480,2480,2480,0
|
|
20230914,180300,83255905,2480,2480,2480,2480,0
|
|
20230914,180200,83255905,2480,2480,2480,2480,0
|
|
20230914,180100,83255905,2480,2480,2480,2480,0
|
|
20230914,180000,83255905,2480,2480,2480,2480,0
|
|
20230914,175900,83255905,2480,2480,2480,2480,0
|
|
20230914,175800,83255905,2480,2480,2480,2480,0
|
|
20230914,175700,83255905,2480,2480,2480,2480,0
|
|
20230914,175600,83255905,2480,2480,2480,2480,0
|
|
20230914,175500,83255905,2480,2480,2480,2480,0
|
|
20230914,175400,83255905,2480,2480,2480,2480,0
|
|
20230914,175300,83255905,2480,2480,2480,2480,0
|
|
20230914,175200,83255905,2480,2480,2480,2480,0
|
|
20230914,175100,83255905,2480,2480,2480,2480,0
|
|
20230914,175000,83255905,2480,2480,2480,2480,2526
|
|
20230914,174900,83255905,2480,2480,2480,2480,0
|
|
20230914,174800,83255905,2480,2480,2480,2480,0
|
|
20230914,174700,83255905,2480,2480,2480,2480,0
|
|
20230914,174600,83255905,2480,2480,2480,2480,0
|
|
20230914,174500,83255905,2480,2480,2480,2480,0
|
|
20230914,174400,83255905,2480,2480,2480,2480,0
|
|
20230914,174300,83255905,2480,2480,2480,2480,0
|
|
20230914,174200,83255905,2480,2480,2480,2480,0
|
|
20230914,174100,83255905,2480,2480,2480,2480,0
|
|
20230914,174000,83255905,2480,2480,2480,2480,0
|
|
20230914,173900,83255905,2480,2480,2480,2480,0
|
|
20230914,173800,83255905,2480,2480,2480,2480,0
|
|
20230914,173700,83255905,2480,2480,2480,2480,0
|
|
20230914,173600,83255905,2480,2480,2480,2480,0
|
|
20230914,173500,83255905,2480,2480,2480,2480,0
|
|
20230914,173400,83255905,2480,2480,2480,2480,0
|
|
20230914,173300,83255905,2480,2480,2480,2480,0
|
|
20230914,173200,83255905,2480,2480,2480,2480,0
|
|
20230914,173100,83255905,2480,2480,2480,2480,0
|
|
20230914,173000,83255905,2480,2480,2480,2480,0
|
|
20230914,172900,83255905,2480,2480,2480,2480,0
|
|
20230914,172800,83255905,2480,2480,2480,2480,0
|
|
20230914,172700,83255905,2480,2480,2480,2480,0
|
|
20230914,172600,83255905,2480,2480,2480,2480,0
|
|
20230914,172500,83255905,2480,2480,2480,2480,0
|
|
20230914,172400,83255905,2480,2480,2480,2480,0
|
|
20230914,172300,83255905,2480,2480,2480,2480,0
|
|
20230914,172200,83255905,2480,2480,2480,2480,0
|
|
20230914,172100,83255905,2480,2480,2480,2480,0
|
|
20230914,172000,83255905,2480,2480,2480,2480,2526
|
|
20230914,171900,83255905,2480,2480,2480,2480,0
|
|
20230914,171800,83255905,2480,2480,2480,2480,0
|
|
20230914,171700,83255905,2480,2480,2480,2480,0
|
|
20230914,171600,83255905,2480,2480,2480,2480,0
|
|
20230914,171500,83255905,2480,2480,2480,2480,0
|
|
20230914,171400,83255905,2480,2480,2480,2480,0
|
|
20230914,171300,83255905,2480,2480,2480,2480,0
|
|
20230914,171200,83255905,2480,2480,2480,2480,0
|
|
20230914,171100,83255905,2480,2480,2480,2480,0
|
|
20230914,171000,83255905,2480,2480,2480,2480,0
|
|
20230914,170900,83255905,2480,2480,2480,2480,0
|
|
20230914,170800,83255905,2480,2480,2480,2480,0
|
|
20230914,170700,83255905,2480,2480,2480,2480,0
|
|
20230914,170600,83255905,2480,2480,2480,2480,0
|
|
20230914,170500,83255905,2480,2480,2480,2480,0
|
|
20230914,170400,83255905,2480,2480,2480,2480,0
|
|
20230914,170300,83255905,2480,2480,2480,2480,0
|
|
20230914,170200,83255905,2480,2480,2480,2480,0
|
|
20230914,170100,83255905,2480,2480,2480,2480,0
|
|
20230914,170000,83255905,2480,2480,2480,2480,0
|
|
20230914,165900,83255905,2480,2480,2480,2480,0
|
|
20230914,165800,83255905,2480,2480,2480,2480,0
|
|
20230914,165700,83255905,2480,2480,2480,2480,0
|
|
20230914,165600,83255905,2480,2480,2480,2480,0
|
|
20230914,165500,83255905,2480,2480,2480,2480,0
|
|
20230914,165400,83255905,2480,2480,2480,2480,0
|
|
20230914,165300,83255905,2480,2480,2480,2480,0
|
|
20230914,165200,83255905,2480,2480,2480,2480,0
|
|
20230914,165100,83255905,2480,2480,2480,2480,0
|
|
20230914,165000,83255905,2480,2480,2480,2480,2526
|
|
20230914,164900,83255905,2480,2480,2480,2480,0
|
|
20230914,164800,83255905,2480,2480,2480,2480,0
|
|
20230914,164700,83255905,2480,2480,2480,2480,0
|
|
20230914,164600,83255905,2480,2480,2480,2480,0
|
|
20230914,164500,83255905,2480,2480,2480,2480,0
|
|
20230914,164400,83255905,2480,2480,2480,2480,0
|
|
20230914,164300,83255905,2480,2480,2480,2480,0
|
|
20230914,164200,83255905,2480,2480,2480,2480,0
|
|
20230914,164100,83255905,2480,2480,2480,2480,0
|
|
20230914,164000,83255905,2480,2480,2480,2480,0
|
|
20230914,163900,83255905,2480,2480,2480,2480,0
|
|
20230914,163800,83255905,2480,2480,2480,2480,0
|
|
20230914,163700,83255905,2480,2480,2480,2480,0
|
|
20230914,163600,83255905,2480,2480,2480,2480,0
|
|
20230914,163500,83255905,2480,2480,2480,2480,0
|
|
20230914,163400,83255905,2480,2480,2480,2480,0
|
|
20230914,163300,83255905,2480,2480,2480,2480,0
|
|
20230914,163200,83255905,2480,2480,2480,2480,0
|
|
20230914,163100,83255905,2480,2480,2480,2480,0
|
|
20230914,163000,83255905,2480,2480,2480,2480,0
|
|
20230914,162900,83255905,2480,2480,2480,2480,0
|
|
20230914,162800,83255905,2480,2480,2480,2480,0
|
|
20230914,162700,83255905,2480,2480,2480,2480,0
|
|
20230914,162600,83255905,2480,2480,2480,2480,0
|
|
20230914,162500,83255905,2480,2480,2480,2480,0
|
|
20230914,162400,83255905,2480,2480,2480,2480,0
|
|
20230914,162300,83255905,2480,2480,2480,2480,0
|
|
20230914,162200,83255905,2480,2480,2480,2480,0
|
|
20230914,162100,83255905,2480,2480,2480,2480,0
|
|
20230914,162000,83255905,2480,2480,2480,2480,2526
|
|
20230914,161900,83255905,2480,2480,2480,2480,0
|
|
20230914,161800,83255905,2480,2480,2480,2480,0
|
|
20230914,161700,83255905,2480,2480,2480,2480,0
|
|
20230914,161600,83255905,2480,2480,2480,2480,0
|
|
20230914,161500,83255905,2480,2480,2480,2480,0
|
|
20230914,161400,83255905,2480,2480,2480,2480,0
|
|
20230914,161300,83255905,2480,2480,2480,2480,0
|
|
20230914,161200,83255905,2480,2480,2480,2480,0
|
|
20230914,161100,83255905,2480,2480,2480,2480,0
|
|
20230914,161000,83255905,2480,2480,2480,2480,0
|
|
20230914,160900,83255905,2480,2480,2480,2480,0
|
|
20230914,160800,83255905,2480,2480,2480,2480,0
|
|
20230914,160700,83255905,2480,2480,2480,2480,0
|
|
20230914,160600,83255905,2480,2480,2480,2480,0
|
|
20230914,160500,83255905,2480,2480,2480,2480,0
|
|
20230914,160400,83255905,2480,2480,2480,2480,0
|
|
20230914,160300,83255905,2480,2480,2480,2480,0
|
|
20230914,160200,83255905,2480,2480,2480,2480,0
|
|
20230914,160100,83255905,2480,2480,2480,2480,0
|
|
20230914,160000,83255905,2480,2480,2480,2480,0
|
|
20230914,155900,83255905,2480,2480,2480,2480,0
|
|
20230914,155800,83255905,2480,2480,2480,2480,0
|
|
20230914,155700,83255905,2480,2480,2480,2480,0
|
|
20230914,155600,83255905,2480,2480,2480,2480,0
|
|
20230914,155500,83255905,2480,2480,2480,2480,0
|
|
20230914,155400,83255905,2480,2480,2480,2480,0
|
|
20230914,155300,83255905,2480,2480,2480,2480,0
|
|
20230914,155200,83255905,2480,2480,2480,2480,0
|
|
20230914,155100,83255905,2480,2480,2480,2480,0
|
|
20230914,155000,83255905,2480,2480,2480,2480,2526
|
|
20230914,154900,83255905,2480,2480,2480,2480,0
|
|
20230914,154800,83255905,2480,2480,2480,2480,0
|
|
20230914,154700,83255905,2480,2480,2480,2480,0
|
|
20230914,154600,83255905,2480,2480,2480,2480,0
|
|
20230914,154500,83255905,2480,2480,2480,2480,0
|
|
20230914,154400,83255905,2480,2480,2480,2480,0
|
|
20230914,154300,83255905,2480,2480,2480,2480,0
|
|
20230914,154200,83255905,2480,2480,2480,2480,0
|
|
20230914,154100,83255905,2480,2480,2480,2480,0
|
|
20230914,154000,83255905,2480,2480,2480,2480,0
|
|
20230914,153900,83255905,2480,2480,2480,2480,0
|
|
20230914,153800,83255905,2480,2480,2480,2480,0
|
|
20230914,153700,83255905,2480,2480,2480,2480,0
|
|
20230914,153600,83255905,2480,2480,2480,2480,0
|
|
20230914,153500,83255905,2480,2480,2480,2480,0
|
|
20230914,153400,83255905,2480,2480,2480,2480,0
|
|
20230914,153300,83255905,2480,2480,2480,2480,0
|
|
20230914,153200,83255905,2480,2480,2480,2480,0
|
|
20230914,153100,83255905,2480,2480,2480,2480,0
|
|
20230914,153000,83255905,2480,2480,2480,2480,2526
|
|
20230914,152900,76991425,2505,2505,2505,2505,0
|
|
20230914,152800,76991425,2505,2505,2505,2505,0
|
|
20230914,152700,76991425,2505,2505,2505,2505,0
|
|
20230914,152600,76991425,2505,2505,2505,2505,0
|
|
20230914,152500,76991425,2505,2505,2505,2505,0
|
|
20230914,152400,76991425,2505,2505,2505,2505,0
|
|
20230914,152300,76991425,2505,2505,2505,2505,0
|
|
20230914,152200,76991425,2505,2505,2505,2505,0
|
|
20230914,152100,76991425,2505,2505,2505,2505,0
|
|
20230914,152000,76991425,2505,2505,2505,2505,0
|
|
20230914,151900,76991425,2505,2505,2505,2505,8
|
|
20230914,151800,76971385,2510,2510,2510,2510,285
|
|
20230914,151700,76256035,2510,2495,2510,2495,22
|
|
20230914,151600,76200965,2510,2505,2510,2505,71
|
|
20230914,151500,76023100,2500,2495,2500,2495,4
|
|
20230914,151400,76013105,2505,2505,2505,2505,3
|
|
20230914,151300,76005590,2495,2495,2505,2495,1307
|
|
20230914,151200,72744575,2495,2495,2495,2495,0
|
|
20230914,151100,72744575,2495,2495,2495,2495,0
|
|
20230914,151000,72744575,2495,2495,2495,2495,0
|
|
20230914,150900,72744575,2495,2495,2495,2495,0
|
|
20230914,150800,72744575,2495,2510,2510,2495,51
|
|
20230914,150700,72617285,2495,2495,2495,2495,0
|
|
20230914,150600,72617285,2495,2495,2495,2495,0
|
|
20230914,150500,72617285,2495,2510,2510,2495,2
|
|
20230914,150400,72612280,2495,2510,2510,2495,301
|
|
20230914,150300,71856785,2510,2510,2510,2510,5
|
|
20230914,150200,71844235,2510,2505,2510,2505,759
|
|
20230914,150100,69942835,2495,2495,2495,2495,0
|
|
20230914,150000,69942835,2495,2495,2495,2495,0
|
|
20230914,145900,69942835,2495,2500,2500,2495,290
|
|
20230914,145800,69218015,2500,2500,2500,2500,1
|
|
20230914,145700,69215515,2500,2500,2505,2500,203
|
|
20230914,145600,68707015,2500,2500,2500,2500,151
|
|
20230914,145500,68329515,2505,2505,2505,2505,1
|
|
20230914,145400,68327010,2500,2500,2500,2500,350
|
|
20230914,145300,67452010,2500,2500,2500,2500,212
|
|
20230914,145200,66922010,2500,2500,2500,2500,816
|
|
20230914,145100,64882010,2500,2500,2500,2500,21
|
|
20230914,145000,64829510,2495,2495,2495,2495,0
|
|
20230914,144900,64829510,2495,2495,2495,2495,0
|
|
20230914,144800,64829510,2495,2495,2495,2495,16
|
|
20230914,144700,64789590,2495,2495,2495,2495,0
|
|
20230914,144600,64789590,2495,2495,2495,2495,0
|
|
20230914,144500,64789590,2495,2495,2495,2495,8
|
|
20230914,144400,64769630,2505,2505,2505,2495,560
|
|
20230914,144300,63369280,2505,2505,2505,2505,0
|
|
20230914,144200,63369280,2505,2505,2505,2505,0
|
|
20230914,144100,63369280,2505,2495,2505,2495,14
|
|
20230914,144000,63334310,2505,2500,2505,2500,404
|
|
20230914,143900,62324290,2505,2505,2505,2505,5
|
|
20230914,143800,62311765,2505,2495,2505,2495,5
|
|
20230914,143700,62299250,2505,2505,2505,2505,8
|
|
20230914,143600,62279210,2495,2505,2505,2495,6
|
|
20230914,143500,62264190,2495,2505,2505,2495,23
|
|
20230914,143400,62206595,2505,2505,2505,2505,0
|
|
20230914,143300,62206595,2505,2505,2505,2505,9
|
|
20230914,143200,62184050,2505,2510,2510,2495,139
|
|
20230914,143100,61835235,2495,2495,2495,2495,3
|
|
20230914,143000,61827750,2510,2510,2510,2510,520
|
|
20230914,142900,60522550,2510,2510,2510,2495,1382
|
|
20230914,142800,57053805,2505,2500,2515,2500,1895
|
|
20230914,142700,52298615,2500,2505,2505,2500,200
|
|
20230914,142600,51798115,2510,2495,2510,2495,4018
|
|
20230914,142500,41737490,2495,2495,2495,2495,762
|
|
20230914,142400,39836300,2490,2490,2490,2490,495
|
|
20230914,142300,38603750,2485,2485,2485,2485,0
|
|
20230914,142200,38603750,2485,2485,2485,2485,0
|
|
20230914,142100,38603750,2485,2485,2485,2485,182
|
|
20230914,142000,38151480,2485,2485,2485,2485,0
|
|
20230914,141900,38151480,2485,2485,2485,2485,0
|
|
20230914,141800,38151480,2485,2485,2485,2485,4
|
|
20230914,141700,38141540,2485,2485,2485,2485,34
|
|
20230914,141600,38057050,2485,2475,2485,2475,1400
|
|
20230914,141500,34579310,2475,2475,2475,2475,0
|
|
20230914,141400,34579310,2475,2475,2475,2475,0
|
|
20230914,141300,34579310,2475,2475,2475,2475,16
|
|
20230914,141200,34539710,2475,2475,2475,2475,0
|
|
20230914,141100,34539710,2475,2475,2475,2475,100
|
|
20230914,141000,34292210,2480,2480,2480,2480,0
|
|
20230914,140900,34292210,2480,2480,2480,2480,0
|
|
20230914,140800,34292210,2480,2480,2480,2480,201
|
|
20230914,140700,33793730,2475,2475,2475,2475,0
|
|
20230914,140600,33793730,2475,2475,2475,2475,110
|
|
20230914,140500,33521480,2475,2475,2475,2475,100
|
|
20230914,140400,33273980,2480,2480,2480,2480,0
|
|
20230914,140300,33273980,2480,2480,2480,2480,0
|
|
20230914,140200,33273980,2480,2480,2480,2480,0
|
|
20230914,140100,33273980,2480,2480,2480,2480,10
|
|
20230914,140000,33249180,2480,2480,2480,2480,0
|
|
20230914,135900,33249180,2480,2480,2480,2480,48
|
|
20230914,135800,33130140,2480,2480,2480,2480,0
|
|
20230914,135700,33130140,2480,2480,2480,2480,273
|
|
20230914,135600,32453100,2480,2475,2480,2475,55
|
|
20230914,135500,32316725,2475,2475,2475,2475,0
|
|
20230914,135400,32316725,2475,2475,2475,2475,0
|
|
20230914,135300,32316725,2475,2475,2475,2475,0
|
|
20230914,135200,32316725,2475,2475,2475,2475,0
|
|
20230914,135100,32316725,2475,2475,2475,2475,0
|
|
20230914,135000,32316725,2475,2475,2475,2475,190
|
|
20230914,134900,31846475,2475,2475,2475,2475,0
|
|
20230914,134800,31846475,2475,2475,2475,2475,0
|
|
20230914,134700,31846475,2475,2475,2475,2475,0
|
|
20230914,134600,31846475,2475,2475,2475,2475,0
|
|
20230914,134500,31846475,2475,2475,2475,2475,0
|
|
20230914,134400,31846475,2475,2475,2475,2475,0
|
|
20230914,134300,31846475,2475,2475,2475,2475,0
|
|
20230914,134200,31846475,2475,2475,2475,2475,0
|
|
20230914,134100,31846475,2475,2475,2475,2475,0
|
|
20230914,134000,31846475,2475,2475,2475,2475,0
|
|
20230914,133900,31846475,2475,2475,2475,2475,0
|
|
20230914,133800,31846475,2475,2475,2475,2475,0
|
|
20230914,133700,31846475,2475,2475,2475,2475,0
|
|
20230914,133600,31846475,2475,2475,2475,2475,0
|
|
20230914,133500,31846475,2475,2475,2475,2475,0
|
|
20230914,133400,31846475,2475,2475,2475,2475,0
|
|
20230914,133300,31846475,2475,2475,2475,2475,0
|
|
20230914,133200,31846475,2475,2475,2475,2475,0
|
|
20230914,133100,31846475,2475,2475,2475,2475,0
|
|
20230914,133000,31846475,2475,2475,2475,2475,0
|
|
20230914,132900,31846475,2475,2475,2475,2475,0
|
|
20230914,132800,31846475,2475,2475,2475,2475,0
|
|
20230914,132700,31846475,2475,2475,2475,2475,0
|
|
20230914,132600,31846475,2475,2475,2475,2475,0
|
|
20230914,132500,31846475,2475,2475,2475,2475,20
|
|
20230914,132400,31796975,2460,2460,2460,2460,0
|
|
20230914,132300,31796975,2460,2460,2460,2460,0
|
|
20230914,132200,31796975,2460,2460,2460,2460,0
|
|
20230914,132100,31796975,2460,2460,2460,2460,0
|
|
20230914,132000,31796975,2460,2460,2460,2460,0
|
|
20230914,131900,31796975,2460,2460,2460,2460,0
|
|
20230914,131800,31796975,2460,2460,2460,2460,0
|
|
20230914,131700,31796975,2460,2460,2460,2460,0
|
|
20230914,131600,31796975,2460,2460,2460,2460,0
|
|
20230914,131500,31796975,2460,2460,2460,2460,0
|
|
20230914,131400,31796975,2460,2460,2460,2460,0
|
|
20230914,131300,31796975,2460,2460,2460,2460,0
|
|
20230914,131200,31796975,2460,2460,2460,2460,0
|
|
20230914,131100,31796975,2460,2460,2460,2460,0
|
|
20230914,131000,31796975,2460,2460,2460,2460,0
|
|
20230914,130900,31796975,2460,2460,2460,2460,0
|
|
20230914,130800,31796975,2460,2460,2460,2460,0
|
|
20230914,130700,31796975,2460,2460,2460,2460,0
|
|
20230914,130600,31796975,2460,2460,2460,2460,0
|
|
20230914,130500,31796975,2460,2460,2460,2460,0
|
|
20230914,130400,31796975,2460,2460,2460,2460,0
|
|
20230914,130300,31796975,2460,2460,2460,2460,0
|
|
20230914,130200,31796975,2460,2460,2460,2460,0
|
|
20230914,130100,31796975,2460,2460,2460,2460,0
|
|
20230914,130000,31796975,2460,2460,2460,2460,0
|
|
20230914,125900,31796975,2460,2460,2460,2460,0
|
|
20230914,125800,31796975,2460,2460,2460,2460,0
|
|
20230914,125700,31796975,2460,2480,2480,2460,120
|
|
20230914,125600,31501695,2475,2475,2475,2475,0
|
|
20230914,125500,31501695,2475,2475,2475,2475,0
|
|
20230914,125400,31501695,2475,2475,2475,2475,0
|
|
20230914,125300,31501695,2475,2475,2475,2475,0
|
|
20230914,125200,31501695,2475,2475,2475,2475,0
|
|
20230914,125100,31501695,2475,2480,2480,2475,2100
|
|
20230914,125000,26294195,2475,2475,2475,2475,0
|
|
20230914,124900,26294195,2475,2475,2475,2475,0
|
|
20230914,124800,26294195,2475,2475,2475,2475,0
|
|
20230914,124700,26294195,2475,2475,2475,2475,218
|
|
20230914,124600,25754645,2460,2460,2460,2460,0
|
|
20230914,124500,25754645,2460,2460,2460,2460,0
|
|
20230914,124400,25754645,2460,2460,2460,2460,393
|
|
20230914,124300,24787865,2475,2475,2475,2475,0
|
|
20230914,124200,24787865,2475,2475,2475,2475,0
|
|
20230914,124100,24787865,2475,2475,2475,2475,0
|
|
20230914,124000,24787865,2475,2475,2475,2475,0
|
|
20230914,123900,24787865,2475,2475,2475,2475,0
|
|
20230914,123800,24787865,2475,2475,2475,2475,0
|
|
20230914,123700,24787865,2475,2475,2475,2475,0
|
|
20230914,123600,24787865,2475,2475,2475,2475,0
|
|
20230914,123500,24787865,2475,2475,2475,2475,404
|
|
20230914,123400,23787965,2475,2475,2475,2475,0
|
|
20230914,123300,23787965,2475,2475,2475,2475,0
|
|
20230914,123200,23787965,2475,2475,2475,2475,0
|
|
20230914,123100,23787965,2475,2475,2475,2475,0
|
|
20230914,123000,23787965,2475,2475,2475,2475,0
|
|
20230914,122900,23787965,2475,2475,2475,2475,0
|
|
20230914,122800,23787965,2475,2475,2475,2475,0
|
|
20230914,122700,23787965,2475,2475,2475,2475,1
|
|
20230914,122600,23785490,2475,2475,2475,2475,0
|
|
20230914,122500,23785490,2475,2475,2475,2475,0
|
|
20230914,122400,23785490,2475,2475,2475,2475,40
|
|
20230914,122300,23686490,2475,2475,2475,2475,0
|
|
20230914,122200,23686490,2475,2475,2475,2475,1
|
|
20230914,122100,23684015,2475,2475,2475,2475,0
|
|
20230914,122000,23684015,2475,2475,2475,2475,0
|
|
20230914,121900,23684015,2475,2475,2475,2475,2
|
|
20230914,121800,23679065,2480,2480,2480,2480,0
|
|
20230914,121700,23679065,2480,2480,2480,2480,0
|
|
20230914,121600,23679065,2480,2480,2480,2480,0
|
|
20230914,121500,23679065,2480,2480,2480,2480,0
|
|
20230914,121400,23679065,2480,2480,2480,2480,0
|
|
20230914,121300,23679065,2480,2480,2480,2480,0
|
|
20230914,121200,23679065,2480,2475,2480,2475,20
|
|
20230914,121100,23629490,2460,2460,2460,2460,0
|
|
20230914,121000,23629490,2460,2460,2460,2460,0
|
|
20230914,120900,23629490,2460,2460,2460,2460,0
|
|
20230914,120800,23629490,2460,2460,2460,2460,0
|
|
20230914,120700,23629490,2460,2460,2460,2460,0
|
|
20230914,120600,23629490,2460,2460,2460,2460,0
|
|
20230914,120500,23629490,2460,2460,2460,2460,0
|
|
20230914,120400,23629490,2460,2460,2460,2460,0
|
|
20230914,120300,23629490,2460,2460,2460,2460,0
|
|
20230914,120200,23629490,2460,2460,2460,2460,0
|
|
20230914,120100,23629490,2460,2460,2460,2460,1
|
|
20230914,120000,23627030,2475,2475,2475,2475,0
|
|
20230914,115900,23627030,2475,2475,2475,2475,200
|
|
20230914,115800,23132030,2475,2475,2475,2475,200
|
|
20230914,115700,22637030,2475,2475,2475,2475,0
|
|
20230914,115600,22637030,2475,2475,2475,2475,106
|
|
20230914,115500,22374680,2460,2460,2460,2460,0
|
|
20230914,115400,22374680,2460,2465,2465,2460,14
|
|
20230914,115300,22340235,2475,2475,2475,2475,0
|
|
20230914,115200,22340235,2475,2475,2475,2475,0
|
|
20230914,115100,22340235,2475,2475,2475,2475,0
|
|
20230914,115000,22340235,2475,2475,2475,2475,0
|
|
20230914,114900,22340235,2475,2475,2475,2475,0
|
|
20230914,114800,22340235,2475,2475,2475,2475,0
|
|
20230914,114700,22340235,2475,2475,2475,2475,0
|
|
20230914,114600,22340235,2475,2475,2475,2475,0
|
|
20230914,114500,22340235,2475,2475,2475,2475,0
|
|
20230914,114400,22340235,2475,2475,2475,2475,3
|
|
20230914,114300,22332810,2460,2460,2460,2460,0
|
|
20230914,114200,22332810,2460,2460,2460,2460,0
|
|
20230914,114100,22332810,2460,2460,2460,2460,0
|
|
20230914,114000,22332810,2460,2460,2460,2460,0
|
|
20230914,113900,22332810,2460,2460,2460,2460,0
|
|
20230914,113800,22332810,2460,2460,2460,2460,0
|
|
20230914,113700,22332810,2460,2460,2460,2460,0
|
|
20230914,113600,22332810,2460,2460,2460,2460,1
|
|
20230914,113500,22330350,2475,2475,2475,2475,480
|
|
20230914,113400,21142350,2465,2465,2465,2465,752
|
|
20230914,113300,19288670,2455,2455,2455,2455,0
|
|
20230914,113200,19288670,2455,2455,2455,2455,0
|
|
20230914,113100,19288670,2455,2455,2455,2455,0
|
|
20230914,113000,19288670,2455,2455,2455,2455,0
|
|
20230914,112900,19288670,2455,2455,2455,2455,499
|
|
20230914,112800,18063625,2460,2460,2460,2460,0
|
|
20230914,112700,18063625,2460,2460,2460,2460,101
|
|
20230914,112600,17815165,2460,2460,2460,2460,0
|
|
20230914,112500,17815165,2460,2460,2460,2460,0
|
|
20230914,112400,17815165,2460,2460,2460,2460,20
|
|
20230914,112300,17765965,2465,2465,2465,2465,0
|
|
20230914,112200,17765965,2465,2465,2465,2465,10
|
|
20230914,112100,17741315,2465,2465,2465,2465,0
|
|
20230914,112000,17741315,2465,2465,2465,2465,1238
|
|
20230914,111900,14689645,2475,2475,2475,2475,0
|
|
20230914,111800,14689645,2475,2475,2475,2475,0
|
|
20230914,111700,14689645,2475,2475,2475,2475,0
|
|
20230914,111600,14689645,2475,2475,2475,2475,0
|
|
20230914,111500,14689645,2475,2475,2475,2475,0
|
|
20230914,111400,14689645,2475,2475,2475,2475,0
|
|
20230914,111300,14689645,2475,2475,2475,2475,0
|
|
20230914,111200,14689645,2475,2475,2475,2475,0
|
|
20230914,111100,14689645,2475,2475,2475,2475,0
|
|
20230914,111000,14689645,2475,2475,2475,2475,0
|
|
20230914,110900,14689645,2475,2470,2475,2470,9
|
|
20230914,110800,14667410,2470,2470,2470,2470,0
|
|
20230914,110700,14667410,2470,2470,2470,2470,42
|
|
20230914,110600,14563670,2470,2470,2470,2470,0
|
|
20230914,110500,14563670,2470,2470,2470,2470,0
|
|
20230914,110400,14563670,2470,2470,2470,2470,0
|
|
20230914,110300,14563670,2470,2470,2470,2470,0
|
|
20230914,110200,14563670,2470,2470,2470,2470,10
|
|
20230914,110100,14538970,2465,2465,2465,2465,0
|
|
20230914,110000,14538970,2465,2465,2465,2465,20
|
|
20230914,105900,14489670,2460,2460,2460,2460,0
|
|
20230914,105800,14489670,2460,2460,2460,2460,1
|
|
20230914,105700,14487210,2460,2460,2460,2460,0
|
|
20230914,105600,14487210,2460,2460,2460,2460,0
|
|
20230914,105500,14487210,2460,2460,2460,2460,1
|
|
20230914,105400,14484750,2460,2460,2460,2460,0
|
|
20230914,105300,14484750,2460,2460,2460,2460,0
|
|
20230914,105200,14484750,2460,2460,2460,2460,0
|
|
20230914,105100,14484750,2460,2460,2460,2460,0
|
|
20230914,105000,14484750,2460,2460,2460,2460,0
|
|
20230914,104900,14484750,2460,2460,2460,2460,0
|
|
20230914,104800,14484750,2460,2460,2460,2460,0
|
|
20230914,104700,14484750,2460,2460,2460,2460,0
|
|
20230914,104600,14484750,2460,2460,2460,2460,0
|
|
20230914,104500,14484750,2460,2460,2460,2460,30
|
|
20230914,104400,14410950,2450,2450,2450,2450,0
|
|
20230914,104300,14410950,2450,2450,2450,2450,0
|
|
20230914,104200,14410950,2450,2450,2450,2450,510
|
|
20230914,104100,13161450,2465,2465,2465,2465,0
|
|
20230914,104000,13161450,2465,2465,2465,2465,0
|
|
20230914,103900,13161450,2465,2465,2465,2465,15
|
|
20230914,103800,13124475,2465,2465,2465,2465,0
|
|
20230914,103700,13124475,2465,2465,2465,2465,0
|
|
20230914,103600,13124475,2465,2465,2465,2465,0
|
|
20230914,103500,13124475,2465,2465,2465,2465,3
|
|
20230914,103400,13117080,2470,2470,2470,2470,0
|
|
20230914,103300,13117080,2470,2470,2470,2470,0
|
|
20230914,103200,13117080,2470,2470,2470,2470,0
|
|
20230914,103100,13117080,2470,2450,2470,2450,520
|
|
20230914,103000,11842880,2450,2455,2455,2450,50
|
|
20230914,102900,11720355,2455,2455,2455,2455,0
|
|
20230914,102800,11720355,2455,2455,2455,2455,0
|
|
20230914,102700,11720355,2455,2455,2455,2455,0
|
|
20230914,102600,11720355,2455,2455,2455,2455,0
|
|
20230914,102500,11720355,2455,2455,2455,2455,0
|
|
20230914,102400,11720355,2455,2455,2455,2455,0
|
|
20230914,102300,11720355,2455,2455,2455,2455,0
|
|
20230914,102200,11720355,2455,2455,2455,2455,0
|
|
20230914,102100,11720355,2455,2455,2455,2455,0
|
|
20230914,102000,11720355,2455,2455,2455,2455,0
|
|
20230914,101900,11720355,2455,2455,2455,2455,0
|
|
20230914,101800,11720355,2455,2455,2455,2455,5
|
|
20230914,101700,11708080,2465,2465,2465,2465,0
|
|
20230914,101600,11708080,2465,2465,2465,2465,0
|
|
20230914,101500,11708080,2465,2465,2465,2465,100
|
|
20230914,101400,11461580,2465,2465,2465,2465,0
|
|
20230914,101300,11461580,2465,2465,2465,2465,0
|
|
20230914,101200,11461580,2465,2465,2465,2465,0
|
|
20230914,101100,11461580,2465,2465,2465,2465,0
|
|
20230914,101000,11461580,2465,2465,2465,2465,0
|
|
20230914,100900,11461580,2465,2465,2465,2465,0
|
|
20230914,100800,11461580,2465,2465,2465,2465,0
|
|
20230914,100700,11461580,2465,2465,2465,2465,0
|
|
20230914,100600,11461580,2465,2465,2465,2465,0
|
|
20230914,100500,11461580,2465,2465,2465,2465,0
|
|
20230914,100400,11461580,2465,2465,2465,2465,0
|
|
20230914,100300,11461580,2465,2465,2465,2465,0
|
|
20230914,100200,11461580,2465,2465,2465,2465,10
|
|
20230914,100100,11436930,2450,2465,2465,2450,140
|
|
20230914,100000,11092750,2470,2470,2470,2470,20
|
|
20230914,095900,11043350,2470,2475,2475,2470,34
|
|
20230914,095800,10959340,2475,2475,2475,2475,6
|
|
20230914,095700,10944490,2475,2475,2475,2475,0
|
|
20230914,095600,10944490,2475,2475,2475,2475,28
|
|
20230914,095500,10875190,2480,2480,2480,2480,0
|
|
20230914,095400,10875190,2480,2480,2480,2480,0
|
|
20230914,095300,10875190,2480,2480,2480,2480,0
|
|
20230914,095200,10875190,2480,2480,2480,2480,0
|
|
20230914,095100,10875190,2480,2480,2480,2480,0
|
|
20230914,095000,10875190,2480,2480,2480,2480,0
|
|
20230914,094900,10875190,2480,2480,2480,2480,0
|
|
20230914,094800,10875190,2480,2480,2480,2480,0
|
|
20230914,094700,10875190,2480,2480,2480,2480,0
|
|
20230914,094600,10875190,2480,2480,2480,2480,0
|
|
20230914,094500,10875190,2480,2480,2480,2480,5
|
|
20230914,094400,10862790,2480,2480,2480,2480,0
|
|
20230914,094300,10862790,2480,2480,2500,2480,608
|
|
20230914,094200,9347655,2480,2480,2480,2480,0
|
|
20230914,094100,9347655,2480,2480,2480,2480,0
|
|
20230914,094000,9347655,2480,2480,2480,2480,0
|
|
20230914,093900,9347655,2480,2480,2480,2480,2
|
|
20230914,093800,9342695,2485,2485,2485,2485,0
|
|
20230914,093700,9342695,2485,2485,2485,2485,0
|
|
20230914,093600,9342695,2485,2485,2485,2485,1
|
|
20230914,093500,9340210,2480,2470,2480,2470,1005
|
|
20230914,093400,6847975,2470,2470,2470,2470,0
|
|
20230914,093300,6847975,2470,2470,2470,2470,1
|
|
20230914,093200,6845505,2470,2470,2470,2470,98
|
|
20230914,093100,6603445,2470,2470,2470,2470,0
|
|
20230914,093000,6603445,2470,2465,2470,2465,58
|
|
20230914,092900,6460210,2470,2470,2470,2470,5
|
|
20230914,092800,6447860,2470,2470,2470,2470,90
|
|
20230914,092700,6225560,2470,2470,2470,2470,4
|
|
20230914,092600,6215680,2475,2465,2475,2465,152
|
|
20230914,092500,5839940,2465,2450,2465,2450,241
|
|
20230914,092400,5247325,2430,2430,2430,2430,0
|
|
20230914,092300,5247325,2430,2455,2455,2430,1025
|
|
20230914,092200,2738250,2460,2460,2460,2460,5
|
|
20230914,092100,2725950,2460,2460,2460,2460,0
|
|
20230914,092000,2725950,2460,2460,2460,2460,0
|
|
20230914,091900,2725950,2460,2460,2460,2460,45
|
|
20230914,091800,2615250,2460,2460,2460,2460,20
|
|
20230914,091700,2566050,2460,2460,2460,2460,0
|
|
20230914,091600,2566050,2460,2460,2460,2460,0
|
|
20230914,091500,2566050,2460,2460,2460,2460,1
|
|
20230914,091400,2563590,2460,2460,2460,2460,0
|
|
20230914,091300,2563590,2460,2460,2460,2460,0
|
|
20230914,091200,2563590,2460,2460,2460,2460,0
|
|
20230914,091100,2563590,2460,2460,2460,2460,4
|
|
20230914,091000,2553750,2465,2465,2465,2465,0
|
|
20230914,090900,2553750,2465,2465,2465,2465,0
|
|
20230914,090800,2553750,2465,2450,2465,2450,30
|
|
20230914,090700,2480040,2440,2440,2440,2440,100
|
|
20230914,090600,2236040,2425,2450,2450,2425,560
|
|
20230914,090500,870020,2450,2450,2450,2450,0
|
|
20230914,090400,870020,2450,2450,2450,2450,0
|
|
20230914,090300,870020,2450,2450,2450,2450,0
|
|
20230914,090200,870020,2450,2450,2470,2450,39
|
|
20230914,090100,774220,2460,2460,2460,2460,2
|
|
20230914,090000,769300,2450,2450,2450,2450,314
|