605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,190200,76439500,2450,2450,2450,2450,719
|
|
20230904,190100,76439500,2450,2450,2450,2450,0
|
|
20230904,190000,76439500,2450,2450,2450,2450,0
|
|
20230904,185900,76439500,2450,2450,2450,2450,0
|
|
20230904,185800,76439500,2450,2450,2450,2450,0
|
|
20230904,185700,76439500,2450,2450,2450,2450,0
|
|
20230904,185600,76439500,2450,2450,2450,2450,0
|
|
20230904,185500,76439500,2450,2450,2450,2450,0
|
|
20230904,185400,76439500,2450,2450,2450,2450,0
|
|
20230904,185300,76439500,2450,2450,2450,2450,0
|
|
20230904,185200,76439500,2450,2450,2450,2450,0
|
|
20230904,185100,76439500,2450,2450,2450,2450,0
|
|
20230904,185000,76439500,2450,2450,2450,2450,0
|
|
20230904,184900,76439500,2450,2450,2450,2450,0
|
|
20230904,184800,76439500,2450,2450,2450,2450,0
|
|
20230904,184700,76439500,2450,2450,2450,2450,0
|
|
20230904,184600,76439500,2450,2450,2450,2450,0
|
|
20230904,184500,76439500,2450,2450,2450,2450,0
|
|
20230904,184400,76439500,2450,2450,2450,2450,0
|
|
20230904,184300,76439500,2450,2450,2450,2450,0
|
|
20230904,184200,76439500,2450,2450,2450,2450,0
|
|
20230904,184100,76439500,2450,2450,2450,2450,0
|
|
20230904,184000,76439500,2450,2450,2450,2450,0
|
|
20230904,183900,76439500,2450,2450,2450,2450,0
|
|
20230904,183800,76439500,2450,2450,2450,2450,0
|
|
20230904,183700,76439500,2450,2450,2450,2450,0
|
|
20230904,183600,76439500,2450,2450,2450,2450,0
|
|
20230904,183500,76439500,2450,2450,2450,2450,0
|
|
20230904,183400,76439500,2450,2450,2450,2450,0
|
|
20230904,183300,76439500,2450,2450,2450,2450,0
|
|
20230904,183200,76439500,2450,2450,2450,2450,719
|
|
20230904,183100,76439500,2450,2450,2450,2450,0
|
|
20230904,183000,76439500,2450,2450,2450,2450,0
|
|
20230904,182900,76439500,2450,2450,2450,2450,0
|
|
20230904,182800,76439500,2450,2450,2450,2450,0
|
|
20230904,182700,76439500,2450,2450,2450,2450,0
|
|
20230904,182600,76439500,2450,2450,2450,2450,0
|
|
20230904,182500,76439500,2450,2450,2450,2450,0
|
|
20230904,182400,76439500,2450,2450,2450,2450,0
|
|
20230904,182300,76439500,2450,2450,2450,2450,0
|
|
20230904,182200,76439500,2450,2450,2450,2450,0
|
|
20230904,182100,76439500,2450,2450,2450,2450,0
|
|
20230904,182000,76439500,2450,2450,2450,2450,0
|
|
20230904,181900,76439500,2450,2450,2450,2450,0
|
|
20230904,181800,76439500,2450,2450,2450,2450,0
|
|
20230904,181700,76439500,2450,2450,2450,2450,0
|
|
20230904,181600,76439500,2450,2450,2450,2450,0
|
|
20230904,181500,76439500,2450,2450,2450,2450,0
|
|
20230904,181400,76439500,2450,2450,2450,2450,0
|
|
20230904,181300,76439500,2450,2450,2450,2450,0
|
|
20230904,181200,76439500,2450,2450,2450,2450,0
|
|
20230904,181100,76439500,2450,2450,2450,2450,0
|
|
20230904,181000,76439500,2450,2450,2450,2450,0
|
|
20230904,180900,76439500,2450,2450,2450,2450,0
|
|
20230904,180800,76439500,2450,2450,2450,2450,0
|
|
20230904,180700,76439500,2450,2450,2450,2450,0
|
|
20230904,180600,76439500,2450,2450,2450,2450,0
|
|
20230904,180500,76439500,2450,2450,2450,2450,0
|
|
20230904,180400,76439500,2450,2450,2450,2450,0
|
|
20230904,180300,76439500,2450,2450,2450,2450,0
|
|
20230904,180200,76439500,2450,2450,2450,2450,719
|
|
20230904,180100,76439500,2450,2450,2450,2450,0
|
|
20230904,180000,76439500,2450,2450,2450,2450,0
|
|
20230904,175900,76439500,2450,2450,2450,2450,0
|
|
20230904,175800,76439500,2450,2450,2450,2450,0
|
|
20230904,175700,76439500,2450,2450,2450,2450,0
|
|
20230904,175600,76439500,2450,2450,2450,2450,0
|
|
20230904,175500,76439500,2450,2450,2450,2450,0
|
|
20230904,175400,76439500,2450,2450,2450,2450,0
|
|
20230904,175300,76439500,2450,2450,2450,2450,0
|
|
20230904,175200,76439500,2450,2450,2450,2450,0
|
|
20230904,175100,76439500,2450,2450,2450,2450,0
|
|
20230904,175000,76439500,2450,2450,2450,2450,0
|
|
20230904,174900,76439500,2450,2450,2450,2450,0
|
|
20230904,174800,76439500,2450,2450,2450,2450,0
|
|
20230904,174700,76439500,2450,2450,2450,2450,0
|
|
20230904,174600,76439500,2450,2450,2450,2450,0
|
|
20230904,174500,76439500,2450,2450,2450,2450,0
|
|
20230904,174400,76439500,2450,2450,2450,2450,0
|
|
20230904,174300,76439500,2450,2450,2450,2450,0
|
|
20230904,174200,76439500,2450,2450,2450,2450,0
|
|
20230904,174100,76439500,2450,2450,2450,2450,0
|
|
20230904,174000,76439500,2450,2450,2450,2450,0
|
|
20230904,173900,76439500,2450,2450,2450,2450,0
|
|
20230904,173800,76439500,2450,2450,2450,2450,0
|
|
20230904,173700,76439500,2450,2450,2450,2450,0
|
|
20230904,173600,76439500,2450,2450,2450,2450,0
|
|
20230904,173500,76439500,2450,2450,2450,2450,0
|
|
20230904,173400,76439500,2450,2450,2450,2450,0
|
|
20230904,173300,76439500,2450,2450,2450,2450,0
|
|
20230904,173200,76439500,2450,2450,2450,2450,719
|
|
20230904,173100,76439500,2450,2450,2450,2450,0
|
|
20230904,173000,76439500,2450,2450,2450,2450,0
|
|
20230904,172900,76439500,2450,2450,2450,2450,0
|
|
20230904,172800,76439500,2450,2450,2450,2450,0
|
|
20230904,172700,76439500,2450,2450,2450,2450,0
|
|
20230904,172600,76439500,2450,2450,2450,2450,0
|
|
20230904,172500,76439500,2450,2450,2450,2450,0
|
|
20230904,172400,76439500,2450,2450,2450,2450,0
|
|
20230904,172300,76439500,2450,2450,2450,2450,0
|
|
20230904,172200,76439500,2450,2450,2450,2450,0
|
|
20230904,172100,76439500,2450,2450,2450,2450,0
|
|
20230904,172000,76439500,2450,2450,2450,2450,0
|
|
20230904,171900,76439500,2450,2450,2450,2450,0
|
|
20230904,171800,76439500,2450,2450,2450,2450,0
|
|
20230904,171700,76439500,2450,2450,2450,2450,0
|
|
20230904,171600,76439500,2450,2450,2450,2450,0
|
|
20230904,171500,76439500,2450,2450,2450,2450,0
|
|
20230904,171400,76439500,2450,2450,2450,2450,0
|
|
20230904,171300,76439500,2450,2450,2450,2450,0
|
|
20230904,171200,76439500,2450,2450,2450,2450,0
|
|
20230904,171100,76439500,2450,2450,2450,2450,0
|
|
20230904,171000,76439500,2450,2450,2450,2450,0
|
|
20230904,170900,76439500,2450,2450,2450,2450,0
|
|
20230904,170800,76439500,2450,2450,2450,2450,0
|
|
20230904,170700,76439500,2450,2450,2450,2450,0
|
|
20230904,170600,76439500,2450,2450,2450,2450,0
|
|
20230904,170500,76439500,2450,2450,2450,2450,0
|
|
20230904,170400,76439500,2450,2450,2450,2450,0
|
|
20230904,170300,76439500,2450,2450,2450,2450,0
|
|
20230904,170200,76439500,2450,2450,2450,2450,719
|
|
20230904,170100,76439500,2450,2450,2450,2450,0
|
|
20230904,170000,76439500,2450,2450,2450,2450,0
|
|
20230904,165900,76439500,2450,2450,2450,2450,0
|
|
20230904,165800,76439500,2450,2450,2450,2450,0
|
|
20230904,165700,76439500,2450,2450,2450,2450,0
|
|
20230904,165600,76439500,2450,2450,2450,2450,0
|
|
20230904,165500,76439500,2450,2450,2450,2450,0
|
|
20230904,165400,76439500,2450,2450,2450,2450,0
|
|
20230904,165300,76439500,2450,2450,2450,2450,0
|
|
20230904,165200,76439500,2450,2450,2450,2450,0
|
|
20230904,165100,76439500,2450,2450,2450,2450,0
|
|
20230904,165000,76439500,2450,2450,2450,2450,0
|
|
20230904,164900,76439500,2450,2450,2450,2450,0
|
|
20230904,164800,76439500,2450,2450,2450,2450,0
|
|
20230904,164700,76439500,2450,2450,2450,2450,0
|
|
20230904,164600,76439500,2450,2450,2450,2450,0
|
|
20230904,164500,76439500,2450,2450,2450,2450,0
|
|
20230904,164400,76439500,2450,2450,2450,2450,0
|
|
20230904,164300,76439500,2450,2450,2450,2450,0
|
|
20230904,164200,76439500,2450,2450,2450,2450,0
|
|
20230904,164100,76439500,2450,2450,2450,2450,0
|
|
20230904,164000,76439500,2450,2450,2450,2450,0
|
|
20230904,163900,76439500,2450,2450,2450,2450,0
|
|
20230904,163800,76439500,2450,2450,2450,2450,0
|
|
20230904,163700,76439500,2450,2450,2450,2450,0
|
|
20230904,163600,76439500,2450,2450,2450,2450,0
|
|
20230904,163500,76439500,2450,2450,2450,2450,0
|
|
20230904,163400,76439500,2450,2450,2450,2450,0
|
|
20230904,163300,76439500,2450,2450,2450,2450,0
|
|
20230904,163200,76439500,2450,2450,2450,2450,719
|
|
20230904,163100,76439500,2450,2450,2450,2450,0
|
|
20230904,163000,76439500,2450,2450,2450,2450,0
|
|
20230904,162900,76439500,2450,2450,2450,2450,0
|
|
20230904,162800,76439500,2450,2450,2450,2450,0
|
|
20230904,162700,76439500,2450,2450,2450,2450,0
|
|
20230904,162600,76439500,2450,2450,2450,2450,0
|
|
20230904,162500,76439500,2450,2450,2450,2450,0
|
|
20230904,162400,76439500,2450,2450,2450,2450,0
|
|
20230904,162300,76439500,2450,2450,2450,2450,0
|
|
20230904,162200,76439500,2450,2450,2450,2450,0
|
|
20230904,162100,76439500,2450,2450,2450,2450,0
|
|
20230904,162000,76439500,2450,2450,2450,2450,0
|
|
20230904,161900,76439500,2450,2450,2450,2450,0
|
|
20230904,161800,76439500,2450,2450,2450,2450,0
|
|
20230904,161700,76439500,2450,2450,2450,2450,0
|
|
20230904,161600,76439500,2450,2450,2450,2450,0
|
|
20230904,161500,76439500,2450,2450,2450,2450,0
|
|
20230904,161400,76439500,2450,2450,2450,2450,0
|
|
20230904,161300,76439500,2450,2450,2450,2450,0
|
|
20230904,161200,76439500,2450,2450,2450,2450,0
|
|
20230904,161100,76439500,2450,2450,2450,2450,0
|
|
20230904,161000,76439500,2450,2450,2450,2450,0
|
|
20230904,160900,76439500,2450,2450,2450,2450,0
|
|
20230904,160800,76439500,2450,2450,2450,2450,0
|
|
20230904,160700,76439500,2450,2450,2450,2450,0
|
|
20230904,160600,76439500,2450,2450,2450,2450,0
|
|
20230904,160500,76439500,2450,2450,2450,2450,0
|
|
20230904,160400,76439500,2450,2450,2450,2450,0
|
|
20230904,160300,76439500,2450,2450,2450,2450,0
|
|
20230904,160200,76439500,2450,2450,2450,2450,719
|
|
20230904,160100,76439500,2450,2450,2450,2450,0
|
|
20230904,160000,76439500,2450,2450,2450,2450,0
|
|
20230904,155900,76439500,2450,2450,2450,2450,0
|
|
20230904,155800,76439500,2450,2450,2450,2450,0
|
|
20230904,155700,76439500,2450,2450,2450,2450,0
|
|
20230904,155600,76439500,2450,2450,2450,2450,0
|
|
20230904,155500,76439500,2450,2450,2450,2450,0
|
|
20230904,155400,76439500,2450,2450,2450,2450,0
|
|
20230904,155300,76439500,2450,2450,2450,2450,0
|
|
20230904,155200,76439500,2450,2450,2450,2450,0
|
|
20230904,155100,76439500,2450,2450,2450,2450,0
|
|
20230904,155000,76439500,2450,2450,2450,2450,0
|
|
20230904,154900,76439500,2450,2450,2450,2450,0
|
|
20230904,154800,76439500,2450,2450,2450,2450,0
|
|
20230904,154700,76439500,2450,2450,2450,2450,0
|
|
20230904,154600,76439500,2450,2450,2450,2450,0
|
|
20230904,154500,76439500,2450,2450,2450,2450,0
|
|
20230904,154400,76439500,2450,2450,2450,2450,0
|
|
20230904,154300,76439500,2450,2450,2450,2450,0
|
|
20230904,154200,76439500,2450,2450,2450,2450,0
|
|
20230904,154100,76439500,2450,2450,2450,2450,0
|
|
20230904,154000,76439500,2450,2450,2450,2450,0
|
|
20230904,153900,76439500,2450,2450,2450,2450,0
|
|
20230904,153800,76439500,2450,2450,2450,2450,0
|
|
20230904,153700,76439500,2450,2450,2450,2450,0
|
|
20230904,153600,76439500,2450,2450,2450,2450,0
|
|
20230904,153500,76439500,2450,2450,2450,2450,0
|
|
20230904,153400,76439500,2450,2450,2450,2450,0
|
|
20230904,153300,76439500,2450,2450,2450,2450,0
|
|
20230904,153200,76439500,2450,2450,2450,2450,719
|
|
20230904,153100,76439500,2450,2450,2450,2450,0
|
|
20230904,153000,76439500,2450,2450,2450,2450,719
|
|
20230904,152900,74677950,2475,2475,2475,2475,0
|
|
20230904,152800,74677950,2475,2475,2475,2475,0
|
|
20230904,152700,74677950,2475,2475,2475,2475,0
|
|
20230904,152600,74677950,2475,2475,2475,2475,0
|
|
20230904,152500,74677950,2475,2475,2475,2475,0
|
|
20230904,152400,74677950,2475,2475,2475,2475,0
|
|
20230904,152300,74677950,2475,2475,2475,2475,0
|
|
20230904,152200,74677950,2475,2475,2475,2475,0
|
|
20230904,152100,74677950,2475,2475,2475,2475,0
|
|
20230904,152000,74677950,2475,2475,2475,2475,0
|
|
20230904,151900,74677950,2475,2490,2490,2440,6163
|
|
20230904,151800,59592850,2495,2510,2510,2495,33
|
|
20230904,151700,59510345,2510,2510,2510,2510,10
|
|
20230904,151600,59485245,2520,2520,2520,2520,0
|
|
20230904,151500,59485245,2520,2520,2520,2520,0
|
|
20230904,151400,59485245,2520,2520,2520,2520,0
|
|
20230904,151300,59485245,2520,2520,2520,2520,0
|
|
20230904,151200,59485245,2520,2520,2520,2520,2
|
|
20230904,151100,59480205,2520,2520,2520,2520,0
|
|
20230904,151000,59480205,2520,2520,2520,2520,0
|
|
20230904,150900,59480205,2520,2520,2520,2520,0
|
|
20230904,150800,59480205,2520,2520,2520,2520,0
|
|
20230904,150700,59480205,2520,2520,2520,2520,0
|
|
20230904,150600,59480205,2520,2520,2520,2505,4
|
|
20230904,150500,59470145,2520,2520,2520,2520,2
|
|
20230904,150400,59465105,2510,2515,2535,2510,6
|
|
20230904,150300,59449965,2530,2530,2530,2530,0
|
|
20230904,150200,59449965,2530,2530,2530,2530,35
|
|
20230904,150100,59361415,2540,2480,2540,2480,5000
|
|
20230904,150000,46776835,2480,2480,2480,2480,0
|
|
20230904,145900,46776835,2480,2480,2480,2480,0
|
|
20230904,145800,46776835,2480,2480,2480,2480,134
|
|
20230904,145700,46444515,2480,2480,2480,2480,0
|
|
20230904,145600,46444515,2480,2480,2480,2480,0
|
|
20230904,145500,46444515,2480,2480,2480,2480,0
|
|
20230904,145400,46444515,2480,2480,2480,2480,0
|
|
20230904,145300,46444515,2480,2480,2480,2480,0
|
|
20230904,145200,46444515,2480,2480,2480,2480,0
|
|
20230904,145100,46444515,2480,2480,2480,2480,0
|
|
20230904,145000,46444515,2480,2480,2480,2480,0
|
|
20230904,144900,46444515,2480,2480,2480,2480,0
|
|
20230904,144800,46444515,2480,2480,2480,2480,0
|
|
20230904,144700,46444515,2480,2480,2480,2480,0
|
|
20230904,144600,46444515,2480,2480,2480,2480,0
|
|
20230904,144500,46444515,2480,2475,2480,2475,21
|
|
20230904,144400,46392535,2475,2475,2475,2475,0
|
|
20230904,144300,46392535,2475,2475,2475,2475,50
|
|
20230904,144200,46268785,2475,2475,2475,2475,10
|
|
20230904,144100,46244035,2475,2475,2475,2475,15
|
|
20230904,144000,46206910,2475,2475,2475,2475,100
|
|
20230904,143900,45959410,2475,2475,2475,2475,0
|
|
20230904,143800,45959410,2475,2475,2475,2475,0
|
|
20230904,143700,45959410,2475,2475,2475,2475,0
|
|
20230904,143600,45959410,2475,2475,2475,2475,0
|
|
20230904,143500,45959410,2475,2475,2475,2475,0
|
|
20230904,143400,45959410,2475,2475,2475,2475,0
|
|
20230904,143300,45959410,2475,2475,2475,2475,0
|
|
20230904,143200,45959410,2475,2475,2475,2475,0
|
|
20230904,143100,45959410,2475,2475,2475,2470,20
|
|
20230904,143000,45910000,2475,2475,2475,2475,0
|
|
20230904,142900,45910000,2475,2475,2475,2475,0
|
|
20230904,142800,45910000,2475,2470,2475,2470,150
|
|
20230904,142700,45539140,2470,2470,2470,2470,0
|
|
20230904,142600,45539140,2470,2470,2470,2470,0
|
|
20230904,142500,45539140,2470,2470,2470,2470,1
|
|
20230904,142400,45536670,2470,2470,2470,2470,0
|
|
20230904,142300,45536670,2470,2465,2470,2455,169
|
|
20230904,142200,45121645,2470,2470,2470,2470,0
|
|
20230904,142100,45121645,2470,2470,2470,2470,202
|
|
20230904,142000,44622705,2470,2470,2470,2470,0
|
|
20230904,141900,44622705,2470,2470,2470,2470,0
|
|
20230904,141800,44622705,2470,2470,2470,2470,0
|
|
20230904,141700,44622705,2470,2470,2470,2470,0
|
|
20230904,141600,44622705,2470,2470,2470,2470,1
|
|
20230904,141500,44620235,2455,2455,2455,2455,0
|
|
20230904,141400,44620235,2455,2465,2465,2455,188
|
|
20230904,141300,44157350,2470,2470,2470,2470,0
|
|
20230904,141200,44157350,2470,2470,2470,2470,0
|
|
20230904,141100,44157350,2470,2470,2470,2470,0
|
|
20230904,141000,44157350,2470,2470,2470,2470,0
|
|
20230904,140900,44157350,2470,2470,2470,2470,0
|
|
20230904,140800,44157350,2470,2470,2470,2470,0
|
|
20230904,140700,44157350,2470,2470,2470,2470,0
|
|
20230904,140600,44157350,2470,2470,2470,2470,1
|
|
20230904,140500,44154880,2465,2465,2465,2465,0
|
|
20230904,140400,44154880,2465,2465,2465,2465,0
|
|
20230904,140300,44154880,2465,2465,2465,2465,0
|
|
20230904,140200,44154880,2465,2465,2465,2465,0
|
|
20230904,140100,44154880,2465,2470,2470,2465,6
|
|
20230904,140000,44140085,2465,2465,2465,2465,49
|
|
20230904,135900,44019300,2475,2475,2475,2475,0
|
|
20230904,135800,44019300,2475,2475,2475,2475,136
|
|
20230904,135700,43682700,2475,2475,2475,2475,0
|
|
20230904,135600,43682700,2475,2475,2475,2475,0
|
|
20230904,135500,43682700,2475,2475,2475,2475,76
|
|
20230904,135400,43494600,2480,2480,2480,2480,0
|
|
20230904,135300,43494600,2480,2480,2480,2480,0
|
|
20230904,135200,43494600,2480,2480,2480,2480,1
|
|
20230904,135100,43492120,2480,2480,2480,2480,0
|
|
20230904,135000,43492120,2480,2480,2480,2480,0
|
|
20230904,134900,43492120,2480,2480,2480,2480,0
|
|
20230904,134800,43492120,2480,2480,2480,2480,0
|
|
20230904,134700,43492120,2480,2480,2480,2480,50
|
|
20230904,134600,43368120,2480,2480,2480,2480,0
|
|
20230904,134500,43368120,2480,2480,2480,2480,0
|
|
20230904,134400,43368120,2480,2480,2480,2480,0
|
|
20230904,134300,43368120,2480,2480,2480,2480,0
|
|
20230904,134200,43368120,2480,2475,2480,2475,2
|
|
20230904,134100,43363165,2475,2475,2475,2475,424
|
|
20230904,134000,42313765,2475,2475,2475,2475,0
|
|
20230904,133900,42313765,2475,2465,2475,2465,5
|
|
20230904,133800,42301430,2475,2475,2475,2475,0
|
|
20230904,133700,42301430,2475,2475,2475,2475,0
|
|
20230904,133600,42301430,2475,2475,2475,2475,0
|
|
20230904,133500,42301430,2475,2475,2475,2475,2
|
|
20230904,133400,42296480,2475,2475,2475,2475,0
|
|
20230904,133300,42296480,2475,2475,2475,2475,0
|
|
20230904,133200,42296480,2475,2475,2475,2475,0
|
|
20230904,133100,42296480,2475,2475,2475,2475,0
|
|
20230904,133000,42296480,2475,2475,2475,2475,1
|
|
20230904,132900,42294005,2465,2465,2465,2465,10
|
|
20230904,132800,42269355,2475,2475,2475,2475,0
|
|
20230904,132700,42269355,2475,2475,2475,2475,0
|
|
20230904,132600,42269355,2475,2475,2475,2475,0
|
|
20230904,132500,42269355,2475,2475,2475,2475,0
|
|
20230904,132400,42269355,2475,2475,2475,2475,15
|
|
20230904,132300,42232230,2475,2475,2475,2475,0
|
|
20230904,132200,42232230,2475,2475,2475,2475,0
|
|
20230904,132100,42232230,2475,2475,2475,2475,0
|
|
20230904,132000,42232230,2475,2475,2475,2475,0
|
|
20230904,131900,42232230,2475,2475,2475,2475,0
|
|
20230904,131800,42232230,2475,2475,2475,2475,1
|
|
20230904,131700,42229755,2475,2475,2475,2475,0
|
|
20230904,131600,42229755,2475,2470,2475,2470,2
|
|
20230904,131500,42224810,2475,2475,2475,2475,0
|
|
20230904,131400,42224810,2475,2475,2475,2475,0
|
|
20230904,131300,42224810,2475,2475,2475,2475,1
|
|
20230904,131200,42222335,2470,2470,2470,2470,30
|
|
20230904,131100,42148235,2470,2470,2470,2470,0
|
|
20230904,131000,42148235,2470,2470,2470,2470,0
|
|
20230904,130900,42148235,2470,2470,2470,2470,0
|
|
20230904,130800,42148235,2470,2470,2470,2470,0
|
|
20230904,130700,42148235,2470,2470,2470,2470,3
|
|
20230904,130600,42140825,2470,2470,2470,2470,0
|
|
20230904,130500,42140825,2470,2470,2470,2470,0
|
|
20230904,130400,42140825,2470,2470,2470,2470,0
|
|
20230904,130300,42140825,2470,2470,2470,2470,0
|
|
20230904,130200,42140825,2470,2470,2470,2470,0
|
|
20230904,130100,42140825,2470,2470,2470,2470,0
|
|
20230904,130000,42140825,2470,2470,2470,2470,1
|
|
20230904,125900,42138355,2470,2470,2470,2470,0
|
|
20230904,125800,42138355,2470,2470,2470,2470,0
|
|
20230904,125700,42138355,2470,2470,2470,2470,0
|
|
20230904,125600,42138355,2470,2470,2470,2470,1
|
|
20230904,125500,42135885,2465,2465,2465,2465,0
|
|
20230904,125400,42135885,2465,2465,2465,2465,1800
|
|
20230904,125300,37698885,2470,2470,2470,2470,0
|
|
20230904,125200,37698885,2470,2470,2470,2470,200
|
|
20230904,125100,37204885,2470,2470,2470,2470,0
|
|
20230904,125000,37204885,2470,2470,2470,2470,0
|
|
20230904,124900,37204885,2470,2470,2470,2470,0
|
|
20230904,124800,37204885,2470,2470,2470,2470,1
|
|
20230904,124700,37202415,2470,2470,2470,2470,8
|
|
20230904,124600,37182655,2475,2475,2475,2475,0
|
|
20230904,124500,37182655,2475,2470,2475,2470,4
|
|
20230904,124400,37172770,2470,2475,2475,2470,103
|
|
20230904,124300,36917860,2475,2475,2475,2475,0
|
|
20230904,124200,36917860,2475,2475,2475,2475,0
|
|
20230904,124100,36917860,2475,2475,2475,2475,0
|
|
20230904,124000,36917860,2475,2475,2475,2475,0
|
|
20230904,123900,36917860,2475,2475,2475,2475,0
|
|
20230904,123800,36917860,2475,2475,2475,2475,0
|
|
20230904,123700,36917860,2475,2475,2475,2475,0
|
|
20230904,123600,36917860,2475,2475,2475,2475,0
|
|
20230904,123500,36917860,2475,2475,2475,2475,0
|
|
20230904,123400,36917860,2475,2475,2475,2475,0
|
|
20230904,123300,36917860,2475,2475,2475,2475,1
|
|
20230904,123200,36915385,2475,2475,2475,2475,0
|
|
20230904,123100,36915385,2475,2470,2475,2470,2
|
|
20230904,123000,36910440,2475,2475,2475,2475,0
|
|
20230904,122900,36910440,2475,2475,2475,2475,1
|
|
20230904,122800,36907965,2475,2475,2475,2475,0
|
|
20230904,122700,36907965,2475,2475,2475,2475,0
|
|
20230904,122600,36907965,2475,2475,2475,2475,30
|
|
20230904,122500,36833715,2475,2475,2475,2475,0
|
|
20230904,122400,36833715,2475,2475,2475,2475,1
|
|
20230904,122300,36831240,2475,2475,2475,2475,0
|
|
20230904,122200,36831240,2475,2475,2475,2475,0
|
|
20230904,122100,36831240,2475,2475,2475,2475,0
|
|
20230904,122000,36831240,2475,2475,2475,2475,0
|
|
20230904,121900,36831240,2475,2475,2475,2475,0
|
|
20230904,121800,36831240,2475,2475,2475,2475,0
|
|
20230904,121700,36831240,2475,2475,2475,2475,0
|
|
20230904,121600,36831240,2475,2475,2475,2475,0
|
|
20230904,121500,36831240,2475,2475,2475,2475,0
|
|
20230904,121400,36831240,2475,2475,2475,2475,0
|
|
20230904,121300,36831240,2475,2475,2475,2475,0
|
|
20230904,121200,36831240,2475,2475,2475,2475,0
|
|
20230904,121100,36831240,2475,2475,2475,2475,0
|
|
20230904,121000,36831240,2475,2475,2475,2475,0
|
|
20230904,120900,36831240,2475,2475,2475,2475,0
|
|
20230904,120800,36831240,2475,2475,2475,2475,0
|
|
20230904,120700,36831240,2475,2475,2475,2475,1
|
|
20230904,120600,36828765,2475,2475,2475,2475,4
|
|
20230904,120500,36818865,2475,2475,2475,2475,0
|
|
20230904,120400,36818865,2475,2475,2475,2475,0
|
|
20230904,120300,36818865,2475,2475,2475,2475,0
|
|
20230904,120200,36818865,2475,2475,2475,2475,0
|
|
20230904,120100,36818865,2475,2475,2475,2475,0
|
|
20230904,120000,36818865,2475,2475,2475,2475,0
|
|
20230904,115900,36818865,2475,2475,2475,2475,0
|
|
20230904,115800,36818865,2475,2470,2475,2470,4
|
|
20230904,115700,36808980,2470,2470,2470,2470,0
|
|
20230904,115600,36808980,2470,2470,2470,2470,0
|
|
20230904,115500,36808980,2470,2470,2470,2470,0
|
|
20230904,115400,36808980,2470,2470,2470,2470,190
|
|
20230904,115300,36339680,2470,2470,2470,2470,0
|
|
20230904,115200,36339680,2470,2470,2470,2470,0
|
|
20230904,115100,36339680,2470,2470,2470,2470,0
|
|
20230904,115000,36339680,2470,2470,2470,2470,1
|
|
20230904,114900,36337210,2470,2470,2470,2470,0
|
|
20230904,114800,36337210,2470,2470,2470,2470,0
|
|
20230904,114700,36337210,2470,2470,2470,2470,1
|
|
20230904,114600,36334740,2465,2465,2465,2465,0
|
|
20230904,114500,36334740,2465,2465,2465,2465,0
|
|
20230904,114400,36334740,2465,2465,2465,2465,0
|
|
20230904,114300,36334740,2465,2465,2465,2465,0
|
|
20230904,114200,36334740,2465,2465,2465,2465,40
|
|
20230904,114100,36236140,2470,2470,2470,2470,20
|
|
20230904,114000,36186740,2470,2470,2470,2470,0
|
|
20230904,113900,36186740,2470,2470,2470,2470,0
|
|
20230904,113800,36186740,2470,2465,2470,2465,20
|
|
20230904,113700,36137435,2465,2465,2465,2465,0
|
|
20230904,113600,36137435,2465,2465,2465,2465,0
|
|
20230904,113500,36137435,2465,2465,2465,2465,0
|
|
20230904,113400,36137435,2465,2465,2465,2465,1
|
|
20230904,113300,36134970,2470,2470,2470,2470,0
|
|
20230904,113200,36134970,2470,2470,2470,2470,0
|
|
20230904,113100,36134970,2470,2470,2470,2470,0
|
|
20230904,113000,36134970,2470,2455,2470,2450,128
|
|
20230904,112900,35820980,2455,2460,2460,2455,128
|
|
20230904,112800,35506240,2480,2480,2480,2480,0
|
|
20230904,112700,35506240,2480,2480,2480,2480,0
|
|
20230904,112600,35506240,2480,2465,2480,2455,643
|
|
20230904,112500,33924710,2480,2480,2480,2480,0
|
|
20230904,112400,33924710,2480,2480,2480,2480,0
|
|
20230904,112300,33924710,2480,2480,2480,2480,0
|
|
20230904,112200,33924710,2480,2480,2480,2480,0
|
|
20230904,112100,33924710,2480,2480,2480,2480,0
|
|
20230904,112000,33924710,2480,2480,2480,2480,0
|
|
20230904,111900,33924710,2480,2480,2480,2480,1
|
|
20230904,111800,33922230,2480,2480,2480,2480,0
|
|
20230904,111700,33922230,2480,2480,2480,2480,0
|
|
20230904,111600,33922230,2480,2480,2480,2480,0
|
|
20230904,111500,33922230,2480,2480,2480,2480,0
|
|
20230904,111400,33922230,2480,2480,2480,2480,0
|
|
20230904,111300,33922230,2480,2480,2480,2480,0
|
|
20230904,111200,33922230,2480,2480,2480,2480,6
|
|
20230904,111100,33907350,2465,2465,2465,2465,0
|
|
20230904,111000,33907350,2465,2465,2465,2465,128
|
|
20230904,110900,33591830,2480,2480,2480,2480,0
|
|
20230904,110800,33591830,2480,2480,2480,2480,0
|
|
20230904,110700,33591830,2480,2480,2480,2480,0
|
|
20230904,110600,33591830,2480,2480,2480,2480,2
|
|
20230904,110500,33586870,2465,2465,2465,2465,0
|
|
20230904,110400,33586870,2465,2465,2465,2465,0
|
|
20230904,110300,33586870,2465,2475,2475,2465,378
|
|
20230904,110200,32654085,2480,2480,2480,2480,0
|
|
20230904,110100,32654085,2480,2480,2480,2480,0
|
|
20230904,110000,32654085,2480,2480,2480,2480,0
|
|
20230904,105900,32654085,2480,2480,2480,2480,0
|
|
20230904,105800,32654085,2480,2480,2480,2480,0
|
|
20230904,105700,32654085,2480,2480,2480,2480,0
|
|
20230904,105600,32654085,2480,2480,2480,2480,0
|
|
20230904,105500,32654085,2480,2480,2480,2480,0
|
|
20230904,105400,32654085,2480,2480,2480,2480,14
|
|
20230904,105300,32619365,2480,2480,2480,2480,0
|
|
20230904,105200,32619365,2480,2480,2480,2480,0
|
|
20230904,105100,32619365,2480,2480,2480,2480,0
|
|
20230904,105000,32619365,2480,2480,2480,2480,0
|
|
20230904,104900,32619365,2480,2480,2480,2480,9
|
|
20230904,104800,32597045,2480,2480,2480,2480,511
|
|
20230904,104700,31329765,2485,2485,2485,2485,0
|
|
20230904,104600,31329765,2485,2485,2485,2485,0
|
|
20230904,104500,31329765,2485,2485,2485,2485,0
|
|
20230904,104400,31329765,2485,2485,2485,2485,25
|
|
20230904,104300,31267640,2485,2485,2485,2485,0
|
|
20230904,104200,31267640,2485,2485,2485,2485,0
|
|
20230904,104100,31267640,2485,2485,2485,2485,0
|
|
20230904,104000,31267640,2485,2485,2485,2485,0
|
|
20230904,103900,31267640,2485,2485,2485,2485,29
|
|
20230904,103800,31195575,2485,2485,2485,2485,0
|
|
20230904,103700,31195575,2485,2485,2485,2485,0
|
|
20230904,103600,31195575,2485,2485,2485,2485,0
|
|
20230904,103500,31195575,2485,2485,2485,2485,0
|
|
20230904,103400,31195575,2485,2485,2485,2485,125
|
|
20230904,103300,30884950,2485,2485,2485,2485,1
|
|
20230904,103200,30882465,2480,2480,2480,2480,70
|
|
20230904,103100,30708865,2480,2480,2480,2480,0
|
|
20230904,103000,30708865,2480,2480,2480,2480,0
|
|
20230904,102900,30708865,2480,2480,2480,2480,0
|
|
20230904,102800,30708865,2480,2480,2480,2480,0
|
|
20230904,102700,30708865,2480,2480,2480,2480,1
|
|
20230904,102600,30706385,2475,2475,2475,2475,0
|
|
20230904,102500,30706385,2475,2475,2475,2475,0
|
|
20230904,102400,30706385,2475,2475,2475,2475,0
|
|
20230904,102300,30706385,2475,2475,2475,2475,0
|
|
20230904,102200,30706385,2475,2475,2475,2475,3
|
|
20230904,102100,30698960,2475,2475,2475,2475,0
|
|
20230904,102000,30698960,2475,2475,2475,2475,0
|
|
20230904,101900,30698960,2475,2475,2475,2475,0
|
|
20230904,101800,30698960,2475,2475,2475,2475,0
|
|
20230904,101700,30698960,2475,2475,2475,2475,0
|
|
20230904,101600,30698960,2475,2475,2475,2475,0
|
|
20230904,101500,30698960,2475,2465,2475,2465,72
|
|
20230904,101400,30521470,2475,2475,2475,2475,1
|
|
20230904,101300,30518995,2465,2465,2465,2465,204
|
|
20230904,101200,30016135,2465,2465,2465,2465,0
|
|
20230904,101100,30016135,2465,2465,2465,2465,0
|
|
20230904,101000,30016135,2465,2465,2465,2465,100
|
|
20230904,100900,29769635,2485,2485,2485,2485,0
|
|
20230904,100800,29769635,2485,2485,2485,2485,0
|
|
20230904,100700,29769635,2485,2485,2485,2485,0
|
|
20230904,100600,29769635,2485,2485,2485,2485,0
|
|
20230904,100500,29769635,2485,2485,2485,2485,0
|
|
20230904,100400,29769635,2485,2485,2485,2485,0
|
|
20230904,100300,29769635,2485,2485,2485,2485,0
|
|
20230904,100200,29769635,2485,2485,2485,2485,0
|
|
20230904,100100,29769635,2485,2485,2485,2485,0
|
|
20230904,100000,29769635,2485,2485,2485,2485,0
|
|
20230904,095900,29769635,2485,2485,2485,2485,0
|
|
20230904,095800,29769635,2485,2485,2485,2485,0
|
|
20230904,095700,29769635,2485,2485,2485,2485,0
|
|
20230904,095600,29769635,2485,2485,2485,2485,0
|
|
20230904,095500,29769635,2485,2485,2485,2485,0
|
|
20230904,095400,29769635,2485,2485,2485,2485,0
|
|
20230904,095300,29769635,2485,2485,2485,2485,0
|
|
20230904,095200,29769635,2485,2485,2485,2485,1
|
|
20230904,095100,29767150,2485,2485,2485,2485,0
|
|
20230904,095000,29767150,2485,2485,2485,2485,0
|
|
20230904,094900,29767150,2485,2485,2485,2485,1
|
|
20230904,094800,29764665,2465,2470,2470,2465,140
|
|
20230904,094700,29419515,2485,2470,2485,2465,245
|
|
20230904,094600,28814945,2490,2490,2490,2490,0
|
|
20230904,094500,28814945,2490,2490,2490,2490,5
|
|
20230904,094400,28802495,2500,2500,2500,2500,0
|
|
20230904,094300,28802495,2500,2475,2500,2470,245
|
|
20230904,094200,28196405,2500,2500,2500,2500,0
|
|
20230904,094100,28196405,2500,2500,2500,2500,0
|
|
20230904,094000,28196405,2500,2500,2500,2500,0
|
|
20230904,093900,28196405,2500,2505,2505,2470,247
|
|
20230904,093800,27585290,2500,2500,2500,2500,52
|
|
20230904,093700,27455290,2500,2500,2500,2500,0
|
|
20230904,093600,27455290,2500,2500,2500,2500,2
|
|
20230904,093500,27450290,2500,2480,2500,2475,246
|
|
20230904,093400,26840390,2505,2505,2505,2505,0
|
|
20230904,093300,26840390,2505,2505,2505,2505,6
|
|
20230904,093200,26825360,2505,2495,2505,2495,143
|
|
20230904,093100,26467935,2495,2480,2495,2470,247
|
|
20230904,093000,25856560,2510,2510,2510,2510,0
|
|
20230904,092900,25856560,2510,2510,2510,2510,0
|
|
20230904,092800,25856560,2510,2510,2510,2510,0
|
|
20230904,092700,25856560,2510,2490,2510,2470,249
|
|
20230904,092600,25238195,2510,2510,2510,2510,0
|
|
20230904,092500,25238195,2510,2510,2510,2510,0
|
|
20230904,092400,25238195,2510,2510,2510,2510,1
|
|
20230904,092300,25235685,2490,2495,2495,2490,245
|
|
20230904,092200,24625090,2510,2510,2510,2510,0
|
|
20230904,092100,24625090,2510,2510,2510,2510,5
|
|
20230904,092000,24612540,2510,2495,2510,2490,439
|
|
20230904,091900,23517290,2510,2495,2510,2495,251
|
|
20230904,091800,22890955,2510,2510,2510,2510,1
|
|
20230904,091700,22888445,2510,2510,2510,2510,0
|
|
20230904,091600,22888445,2510,2510,2510,2510,0
|
|
20230904,091500,22888445,2510,2535,2535,2490,277
|
|
20230904,091400,22196400,2535,2520,2545,2500,738
|
|
20230904,091300,20333620,2520,2520,2520,2520,0
|
|
20230904,091200,20333620,2520,2520,2520,2520,0
|
|
20230904,091100,20333620,2520,2475,2520,2470,306
|
|
20230904,091000,19575415,2495,2480,2495,2455,3955
|
|
20230904,090900,9767830,2480,2480,2480,2480,140
|
|
20230904,090800,9420630,2480,2480,2480,2480,0
|
|
20230904,090700,9420630,2480,2480,2480,2480,0
|
|
20230904,090600,9420630,2480,2480,2480,2480,0
|
|
20230904,090500,9420630,2480,2480,2480,2480,890
|
|
20230904,090400,7213430,2480,2480,2480,2480,0
|
|
20230904,090300,7213430,2480,2480,2480,2480,0
|
|
20230904,090200,7213430,2480,2480,2480,2480,0
|
|
20230904,090100,7213430,2480,2480,2480,2480,0
|
|
20230904,090000,7213430,2480,2480,2480,2475,2909
|