607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,190400,14701130,2440,2440,2440,2440,558
|
|
20230907,190300,14701130,2440,2440,2440,2440,0
|
|
20230907,190200,14701130,2440,2440,2440,2440,0
|
|
20230907,190100,14701130,2440,2440,2440,2440,0
|
|
20230907,190000,14701130,2440,2440,2440,2440,0
|
|
20230907,185900,14701130,2440,2440,2440,2440,0
|
|
20230907,185800,14701130,2440,2440,2440,2440,0
|
|
20230907,185700,14701130,2440,2440,2440,2440,0
|
|
20230907,185600,14701130,2440,2440,2440,2440,0
|
|
20230907,185500,14701130,2440,2440,2440,2440,0
|
|
20230907,185400,14701130,2440,2440,2440,2440,0
|
|
20230907,185300,14701130,2440,2440,2440,2440,0
|
|
20230907,185200,14701130,2440,2440,2440,2440,0
|
|
20230907,185100,14701130,2440,2440,2440,2440,0
|
|
20230907,185000,14701130,2440,2440,2440,2440,0
|
|
20230907,184900,14701130,2440,2440,2440,2440,0
|
|
20230907,184800,14701130,2440,2440,2440,2440,0
|
|
20230907,184700,14701130,2440,2440,2440,2440,0
|
|
20230907,184600,14701130,2440,2440,2440,2440,0
|
|
20230907,184500,14701130,2440,2440,2440,2440,0
|
|
20230907,184400,14701130,2440,2440,2440,2440,0
|
|
20230907,184300,14701130,2440,2440,2440,2440,0
|
|
20230907,184200,14701130,2440,2440,2440,2440,0
|
|
20230907,184100,14701130,2440,2440,2440,2440,0
|
|
20230907,184000,14701130,2440,2440,2440,2440,0
|
|
20230907,183900,14701130,2440,2440,2440,2440,0
|
|
20230907,183800,14701130,2440,2440,2440,2440,0
|
|
20230907,183700,14701130,2440,2440,2440,2440,0
|
|
20230907,183600,14701130,2440,2440,2440,2440,0
|
|
20230907,183500,14701130,2440,2440,2440,2440,0
|
|
20230907,183400,14701130,2440,2440,2440,2440,558
|
|
20230907,183300,14701130,2440,2440,2440,2440,0
|
|
20230907,183200,14701130,2440,2440,2440,2440,0
|
|
20230907,183100,14701130,2440,2440,2440,2440,0
|
|
20230907,183000,14701130,2440,2440,2440,2440,0
|
|
20230907,182900,14701130,2440,2440,2440,2440,0
|
|
20230907,182800,14701130,2440,2440,2440,2440,0
|
|
20230907,182700,14701130,2440,2440,2440,2440,0
|
|
20230907,182600,14701130,2440,2440,2440,2440,0
|
|
20230907,182500,14701130,2440,2440,2440,2440,0
|
|
20230907,182400,14701130,2440,2440,2440,2440,0
|
|
20230907,182300,14701130,2440,2440,2440,2440,0
|
|
20230907,182200,14701130,2440,2440,2440,2440,0
|
|
20230907,182100,14701130,2440,2440,2440,2440,0
|
|
20230907,182000,14701130,2440,2440,2440,2440,0
|
|
20230907,181900,14701130,2440,2440,2440,2440,0
|
|
20230907,181800,14701130,2440,2440,2440,2440,0
|
|
20230907,181700,14701130,2440,2440,2440,2440,0
|
|
20230907,181600,14701130,2440,2440,2440,2440,0
|
|
20230907,181500,14701130,2440,2440,2440,2440,0
|
|
20230907,181400,14701130,2440,2440,2440,2440,0
|
|
20230907,181300,14701130,2440,2440,2440,2440,0
|
|
20230907,181200,14701130,2440,2440,2440,2440,0
|
|
20230907,181100,14701130,2440,2440,2440,2440,0
|
|
20230907,181000,14701130,2440,2440,2440,2440,0
|
|
20230907,180900,14701130,2440,2440,2440,2440,0
|
|
20230907,180800,14701130,2440,2440,2440,2440,0
|
|
20230907,180700,14701130,2440,2440,2440,2440,0
|
|
20230907,180600,14701130,2440,2440,2440,2440,0
|
|
20230907,180500,14701130,2440,2440,2440,2440,0
|
|
20230907,180400,14701130,2440,2440,2440,2440,558
|
|
20230907,180300,14701130,2440,2440,2440,2440,0
|
|
20230907,180200,14701130,2440,2440,2440,2440,0
|
|
20230907,180100,14701130,2440,2440,2440,2440,0
|
|
20230907,180000,14701130,2440,2440,2440,2440,0
|
|
20230907,175900,14701130,2440,2440,2440,2440,0
|
|
20230907,175800,14701130,2440,2440,2440,2440,0
|
|
20230907,175700,14701130,2440,2440,2440,2440,0
|
|
20230907,175600,14701130,2440,2440,2440,2440,0
|
|
20230907,175500,14701130,2440,2440,2440,2440,0
|
|
20230907,175400,14701130,2440,2440,2440,2440,0
|
|
20230907,175300,14701130,2440,2440,2440,2440,0
|
|
20230907,175200,14701130,2440,2440,2440,2440,0
|
|
20230907,175100,14701130,2440,2440,2440,2440,0
|
|
20230907,175000,14701130,2440,2440,2440,2440,0
|
|
20230907,174900,14701130,2440,2440,2440,2440,0
|
|
20230907,174800,14701130,2440,2440,2440,2440,0
|
|
20230907,174700,14701130,2440,2440,2440,2440,0
|
|
20230907,174600,14701130,2440,2440,2440,2440,0
|
|
20230907,174500,14701130,2440,2440,2440,2440,0
|
|
20230907,174400,14701130,2440,2440,2440,2440,0
|
|
20230907,174300,14701130,2440,2440,2440,2440,0
|
|
20230907,174200,14701130,2440,2440,2440,2440,0
|
|
20230907,174100,14701130,2440,2440,2440,2440,0
|
|
20230907,174000,14701130,2440,2440,2440,2440,0
|
|
20230907,173900,14701130,2440,2440,2440,2440,0
|
|
20230907,173800,14701130,2440,2440,2440,2440,0
|
|
20230907,173700,14701130,2440,2440,2440,2440,0
|
|
20230907,173600,14701130,2440,2440,2440,2440,0
|
|
20230907,173500,14701130,2440,2440,2440,2440,0
|
|
20230907,173400,14701130,2440,2440,2440,2440,558
|
|
20230907,173300,14701130,2440,2440,2440,2440,0
|
|
20230907,173200,14701130,2440,2440,2440,2440,0
|
|
20230907,173100,14701130,2440,2440,2440,2440,0
|
|
20230907,173000,14701130,2440,2440,2440,2440,0
|
|
20230907,172900,14701130,2440,2440,2440,2440,0
|
|
20230907,172800,14701130,2440,2440,2440,2440,0
|
|
20230907,172700,14701130,2440,2440,2440,2440,0
|
|
20230907,172600,14701130,2440,2440,2440,2440,0
|
|
20230907,172500,14701130,2440,2440,2440,2440,0
|
|
20230907,172400,14701130,2440,2440,2440,2440,0
|
|
20230907,172300,14701130,2440,2440,2440,2440,0
|
|
20230907,172200,14701130,2440,2440,2440,2440,0
|
|
20230907,172100,14701130,2440,2440,2440,2440,0
|
|
20230907,172000,14701130,2440,2440,2440,2440,0
|
|
20230907,171900,14701130,2440,2440,2440,2440,0
|
|
20230907,171800,14701130,2440,2440,2440,2440,0
|
|
20230907,171700,14701130,2440,2440,2440,2440,0
|
|
20230907,171600,14701130,2440,2440,2440,2440,0
|
|
20230907,171500,14701130,2440,2440,2440,2440,0
|
|
20230907,171400,14701130,2440,2440,2440,2440,0
|
|
20230907,171300,14701130,2440,2440,2440,2440,0
|
|
20230907,171200,14701130,2440,2440,2440,2440,0
|
|
20230907,171100,14701130,2440,2440,2440,2440,0
|
|
20230907,171000,14701130,2440,2440,2440,2440,0
|
|
20230907,170900,14701130,2440,2440,2440,2440,0
|
|
20230907,170800,14701130,2440,2440,2440,2440,0
|
|
20230907,170700,14701130,2440,2440,2440,2440,0
|
|
20230907,170600,14701130,2440,2440,2440,2440,0
|
|
20230907,170500,14701130,2440,2440,2440,2440,0
|
|
20230907,170400,14701130,2440,2440,2440,2440,558
|
|
20230907,170300,14701130,2440,2440,2440,2440,0
|
|
20230907,170200,14701130,2440,2440,2440,2440,0
|
|
20230907,170100,14701130,2440,2440,2440,2440,0
|
|
20230907,170000,14701130,2440,2440,2440,2440,0
|
|
20230907,165900,14701130,2440,2440,2440,2440,0
|
|
20230907,165800,14701130,2440,2440,2440,2440,0
|
|
20230907,165700,14701130,2440,2440,2440,2440,0
|
|
20230907,165600,14701130,2440,2440,2440,2440,0
|
|
20230907,165500,14701130,2440,2440,2440,2440,0
|
|
20230907,165400,14701130,2440,2440,2440,2440,0
|
|
20230907,165300,14701130,2440,2440,2440,2440,0
|
|
20230907,165200,14701130,2440,2440,2440,2440,0
|
|
20230907,165100,14701130,2440,2440,2440,2440,0
|
|
20230907,165000,14701130,2440,2440,2440,2440,0
|
|
20230907,164900,14701130,2440,2440,2440,2440,0
|
|
20230907,164800,14701130,2440,2440,2440,2440,0
|
|
20230907,164700,14701130,2440,2440,2440,2440,0
|
|
20230907,164600,14701130,2440,2440,2440,2440,0
|
|
20230907,164500,14701130,2440,2440,2440,2440,0
|
|
20230907,164400,14701130,2440,2440,2440,2440,0
|
|
20230907,164300,14701130,2440,2440,2440,2440,0
|
|
20230907,164200,14701130,2440,2440,2440,2440,0
|
|
20230907,164100,14701130,2440,2440,2440,2440,0
|
|
20230907,164000,14701130,2440,2440,2440,2440,0
|
|
20230907,163900,14701130,2440,2440,2440,2440,0
|
|
20230907,163800,14701130,2440,2440,2440,2440,0
|
|
20230907,163700,14701130,2440,2440,2440,2440,0
|
|
20230907,163600,14701130,2440,2440,2440,2440,0
|
|
20230907,163500,14701130,2440,2440,2440,2440,0
|
|
20230907,163400,14701130,2440,2440,2440,2440,558
|
|
20230907,163300,14701130,2440,2440,2440,2440,0
|
|
20230907,163200,14701130,2440,2440,2440,2440,0
|
|
20230907,163100,14701130,2440,2440,2440,2440,0
|
|
20230907,163000,14701130,2440,2440,2440,2440,0
|
|
20230907,162900,14701130,2440,2440,2440,2440,0
|
|
20230907,162800,14701130,2440,2440,2440,2440,0
|
|
20230907,162700,14701130,2440,2440,2440,2440,0
|
|
20230907,162600,14701130,2440,2440,2440,2440,0
|
|
20230907,162500,14701130,2440,2440,2440,2440,0
|
|
20230907,162400,14701130,2440,2440,2440,2440,0
|
|
20230907,162300,14701130,2440,2440,2440,2440,0
|
|
20230907,162200,14701130,2440,2440,2440,2440,0
|
|
20230907,162100,14701130,2440,2440,2440,2440,0
|
|
20230907,162000,14701130,2440,2440,2440,2440,0
|
|
20230907,161900,14701130,2440,2440,2440,2440,0
|
|
20230907,161800,14701130,2440,2440,2440,2440,0
|
|
20230907,161700,14701130,2440,2440,2440,2440,0
|
|
20230907,161600,14701130,2440,2440,2440,2440,0
|
|
20230907,161500,14701130,2440,2440,2440,2440,0
|
|
20230907,161400,14701130,2440,2440,2440,2440,0
|
|
20230907,161300,14701130,2440,2440,2440,2440,0
|
|
20230907,161200,14701130,2440,2440,2440,2440,0
|
|
20230907,161100,14701130,2440,2440,2440,2440,0
|
|
20230907,161000,14701130,2440,2440,2440,2440,0
|
|
20230907,160900,14701130,2440,2440,2440,2440,0
|
|
20230907,160800,14701130,2440,2440,2440,2440,0
|
|
20230907,160700,14701130,2440,2440,2440,2440,0
|
|
20230907,160600,14701130,2440,2440,2440,2440,0
|
|
20230907,160500,14701130,2440,2440,2440,2440,0
|
|
20230907,160400,14701130,2440,2440,2440,2440,558
|
|
20230907,160300,14701130,2440,2440,2440,2440,0
|
|
20230907,160200,14701130,2440,2440,2440,2440,0
|
|
20230907,160100,14701130,2440,2440,2440,2440,0
|
|
20230907,160000,14701130,2440,2440,2440,2440,0
|
|
20230907,155900,14701130,2440,2440,2440,2440,0
|
|
20230907,155800,14701130,2440,2440,2440,2440,0
|
|
20230907,155700,14701130,2440,2440,2440,2440,0
|
|
20230907,155600,14701130,2440,2440,2440,2440,0
|
|
20230907,155500,14701130,2440,2440,2440,2440,0
|
|
20230907,155400,14701130,2440,2440,2440,2440,0
|
|
20230907,155300,14701130,2440,2440,2440,2440,0
|
|
20230907,155200,14701130,2440,2440,2440,2440,0
|
|
20230907,155100,14701130,2440,2440,2440,2440,0
|
|
20230907,155000,14701130,2440,2440,2440,2440,0
|
|
20230907,154900,14701130,2440,2440,2440,2440,0
|
|
20230907,154800,14701130,2440,2440,2440,2440,0
|
|
20230907,154700,14701130,2440,2440,2440,2440,0
|
|
20230907,154600,14701130,2440,2440,2440,2440,0
|
|
20230907,154500,14701130,2440,2440,2440,2440,0
|
|
20230907,154400,14701130,2440,2440,2440,2440,0
|
|
20230907,154300,14701130,2440,2440,2440,2440,0
|
|
20230907,154200,14701130,2440,2440,2440,2440,0
|
|
20230907,154100,14701130,2440,2440,2440,2440,0
|
|
20230907,154000,14701130,2440,2440,2440,2440,0
|
|
20230907,153900,14701130,2440,2440,2440,2440,0
|
|
20230907,153800,14701130,2440,2440,2440,2440,0
|
|
20230907,153700,14701130,2440,2440,2440,2440,0
|
|
20230907,153600,14701130,2440,2440,2440,2440,0
|
|
20230907,153500,14701130,2440,2440,2440,2440,0
|
|
20230907,153400,14701130,2440,2440,2440,2440,558
|
|
20230907,153300,14701130,2440,2440,2440,2440,0
|
|
20230907,153200,14701130,2440,2440,2440,2440,0
|
|
20230907,153100,14701130,2440,2440,2440,2440,0
|
|
20230907,153000,14701130,2440,2440,2440,2440,558
|
|
20230907,152900,13339610,2440,2440,2440,2440,0
|
|
20230907,152800,13339610,2440,2440,2440,2440,0
|
|
20230907,152700,13339610,2440,2440,2440,2440,0
|
|
20230907,152600,13339610,2440,2440,2440,2440,0
|
|
20230907,152500,13339610,2440,2440,2440,2440,0
|
|
20230907,152400,13339610,2440,2440,2440,2440,0
|
|
20230907,152300,13339610,2440,2440,2440,2440,0
|
|
20230907,152200,13339610,2440,2440,2440,2440,0
|
|
20230907,152100,13339610,2440,2440,2440,2440,0
|
|
20230907,152000,13339610,2440,2440,2440,2440,0
|
|
20230907,151900,13339610,2440,2440,2440,2440,0
|
|
20230907,151800,13339610,2440,2440,2440,2440,0
|
|
20230907,151700,13339610,2440,2440,2440,2440,0
|
|
20230907,151600,13339610,2440,2440,2440,2440,63
|
|
20230907,151500,13185890,2445,2445,2445,2445,0
|
|
20230907,151400,13185890,2445,2445,2445,2445,0
|
|
20230907,151300,13185890,2445,2445,2445,2445,0
|
|
20230907,151200,13185890,2445,2445,2445,2445,0
|
|
20230907,151100,13185890,2445,2445,2445,2445,0
|
|
20230907,151000,13185890,2445,2445,2445,2445,783
|
|
20230907,150900,11271455,2450,2450,2450,2450,0
|
|
20230907,150800,11271455,2450,2450,2450,2450,0
|
|
20230907,150700,11271455,2450,2450,2450,2450,0
|
|
20230907,150600,11271455,2450,2450,2450,2450,0
|
|
20230907,150500,11271455,2450,2450,2450,2450,8
|
|
20230907,150400,11251855,2445,2445,2445,2445,123
|
|
20230907,150300,10951120,2450,2450,2450,2450,40
|
|
20230907,150200,10853120,2445,2445,2445,2445,0
|
|
20230907,150100,10853120,2445,2445,2445,2445,0
|
|
20230907,150000,10853120,2445,2445,2445,2445,5
|
|
20230907,145900,10840895,2445,2450,2450,2445,5
|
|
20230907,145800,10828660,2450,2450,2450,2450,135
|
|
20230907,145700,10497910,2455,2455,2455,2455,0
|
|
20230907,145600,10497910,2455,2455,2455,2455,0
|
|
20230907,145500,10497910,2455,2455,2455,2455,0
|
|
20230907,145400,10497910,2455,2455,2455,2455,0
|
|
20230907,145300,10497910,2455,2455,2455,2455,0
|
|
20230907,145200,10497910,2455,2455,2455,2455,0
|
|
20230907,145100,10497910,2455,2455,2455,2455,0
|
|
20230907,145000,10497910,2455,2455,2455,2455,0
|
|
20230907,144900,10497910,2455,2455,2455,2455,0
|
|
20230907,144800,10497910,2455,2455,2455,2455,0
|
|
20230907,144700,10497910,2455,2455,2455,2455,0
|
|
20230907,144600,10497910,2455,2455,2455,2455,0
|
|
20230907,144500,10497910,2455,2455,2455,2455,0
|
|
20230907,144400,10497910,2455,2455,2455,2455,0
|
|
20230907,144300,10497910,2455,2455,2455,2455,0
|
|
20230907,144200,10497910,2455,2455,2455,2455,0
|
|
20230907,144100,10497910,2455,2455,2455,2455,0
|
|
20230907,144000,10497910,2455,2455,2455,2455,0
|
|
20230907,143900,10497910,2455,2455,2455,2455,0
|
|
20230907,143800,10497910,2455,2455,2455,2455,0
|
|
20230907,143700,10497910,2455,2455,2455,2455,0
|
|
20230907,143600,10497910,2455,2455,2455,2455,0
|
|
20230907,143500,10497910,2455,2455,2455,2455,0
|
|
20230907,143400,10497910,2455,2455,2455,2455,0
|
|
20230907,143300,10497910,2455,2455,2455,2455,0
|
|
20230907,143200,10497910,2455,2455,2455,2455,0
|
|
20230907,143100,10497910,2455,2455,2455,2455,0
|
|
20230907,143000,10497910,2455,2455,2455,2455,0
|
|
20230907,142900,10497910,2455,2455,2455,2455,0
|
|
20230907,142800,10497910,2455,2455,2455,2455,135
|
|
20230907,142700,10166485,2455,2455,2455,2455,1
|
|
20230907,142600,10164030,2450,2450,2450,2450,0
|
|
20230907,142500,10164030,2450,2450,2450,2450,0
|
|
20230907,142400,10164030,2450,2450,2450,2450,0
|
|
20230907,142300,10164030,2450,2450,2450,2450,0
|
|
20230907,142200,10164030,2450,2450,2450,2450,0
|
|
20230907,142100,10164030,2450,2450,2450,2450,9
|
|
20230907,142000,10141980,2450,2450,2450,2450,0
|
|
20230907,141900,10141980,2450,2450,2450,2450,0
|
|
20230907,141800,10141980,2450,2450,2450,2450,0
|
|
20230907,141700,10141980,2450,2450,2450,2450,0
|
|
20230907,141600,10141980,2450,2450,2450,2450,10
|
|
20230907,141500,10117480,2455,2455,2455,2455,0
|
|
20230907,141400,10117480,2455,2455,2455,2455,0
|
|
20230907,141300,10117480,2455,2455,2455,2455,0
|
|
20230907,141200,10117480,2455,2455,2455,2455,0
|
|
20230907,141100,10117480,2455,2455,2455,2455,0
|
|
20230907,141000,10117480,2455,2455,2455,2455,0
|
|
20230907,140900,10117480,2455,2455,2455,2455,0
|
|
20230907,140800,10117480,2455,2455,2455,2455,0
|
|
20230907,140700,10117480,2455,2455,2455,2455,0
|
|
20230907,140600,10117480,2455,2455,2455,2455,0
|
|
20230907,140500,10117480,2455,2455,2455,2455,0
|
|
20230907,140400,10117480,2455,2455,2455,2455,0
|
|
20230907,140300,10117480,2455,2455,2455,2455,0
|
|
20230907,140200,10117480,2455,2455,2455,2455,0
|
|
20230907,140100,10117480,2455,2455,2455,2455,0
|
|
20230907,140000,10117480,2455,2455,2455,2455,0
|
|
20230907,135900,10117480,2455,2455,2455,2455,0
|
|
20230907,135800,10117480,2455,2455,2455,2455,136
|
|
20230907,135700,9783600,2445,2445,2445,2445,0
|
|
20230907,135600,9783600,2445,2445,2445,2445,0
|
|
20230907,135500,9783600,2445,2445,2445,2445,0
|
|
20230907,135400,9783600,2445,2445,2445,2445,0
|
|
20230907,135300,9783600,2445,2445,2445,2445,0
|
|
20230907,135200,9783600,2445,2445,2445,2445,0
|
|
20230907,135100,9783600,2445,2445,2445,2445,0
|
|
20230907,135000,9783600,2445,2445,2445,2445,0
|
|
20230907,134900,9783600,2445,2445,2445,2445,0
|
|
20230907,134800,9783600,2445,2445,2445,2445,0
|
|
20230907,134700,9783600,2445,2445,2445,2445,0
|
|
20230907,134600,9783600,2445,2445,2445,2445,0
|
|
20230907,134500,9783600,2445,2445,2445,2445,0
|
|
20230907,134400,9783600,2445,2445,2445,2445,0
|
|
20230907,134300,9783600,2445,2445,2445,2445,0
|
|
20230907,134200,9783600,2445,2445,2445,2445,0
|
|
20230907,134100,9783600,2445,2445,2445,2445,0
|
|
20230907,134000,9783600,2445,2445,2445,2445,0
|
|
20230907,133900,9783600,2445,2450,2450,2445,110
|
|
20230907,133800,9514600,2455,2455,2455,2455,0
|
|
20230907,133700,9514600,2455,2455,2455,2455,0
|
|
20230907,133600,9514600,2455,2455,2455,2455,0
|
|
20230907,133500,9514600,2455,2455,2455,2455,0
|
|
20230907,133400,9514600,2455,2455,2455,2455,0
|
|
20230907,133300,9514600,2455,2455,2455,2455,0
|
|
20230907,133200,9514600,2455,2455,2455,2455,0
|
|
20230907,133100,9514600,2455,2455,2455,2455,0
|
|
20230907,133000,9514600,2455,2455,2455,2455,0
|
|
20230907,132900,9514600,2455,2455,2455,2455,0
|
|
20230907,132800,9514600,2455,2455,2455,2455,0
|
|
20230907,132700,9514600,2455,2455,2455,2455,0
|
|
20230907,132600,9514600,2455,2455,2455,2455,0
|
|
20230907,132500,9514600,2455,2455,2455,2455,0
|
|
20230907,132400,9514600,2455,2455,2455,2455,0
|
|
20230907,132300,9514600,2455,2455,2455,2455,0
|
|
20230907,132200,9514600,2455,2455,2455,2455,0
|
|
20230907,132100,9514600,2455,2455,2455,2455,0
|
|
20230907,132000,9514600,2455,2455,2455,2455,0
|
|
20230907,131900,9514600,2455,2455,2455,2455,0
|
|
20230907,131800,9514600,2455,2455,2455,2455,0
|
|
20230907,131700,9514600,2455,2455,2455,2455,0
|
|
20230907,131600,9514600,2455,2455,2455,2455,0
|
|
20230907,131500,9514600,2455,2455,2455,2455,0
|
|
20230907,131400,9514600,2455,2455,2455,2455,0
|
|
20230907,131300,9514600,2455,2450,2455,2450,91
|
|
20230907,131200,9291645,2460,2460,2460,2460,0
|
|
20230907,131100,9291645,2460,2460,2460,2460,0
|
|
20230907,131000,9291645,2460,2460,2460,2460,0
|
|
20230907,130900,9291645,2460,2460,2460,2460,0
|
|
20230907,130800,9291645,2460,2460,2460,2460,0
|
|
20230907,130700,9291645,2460,2460,2460,2460,0
|
|
20230907,130600,9291645,2460,2460,2460,2460,0
|
|
20230907,130500,9291645,2460,2460,2460,2460,0
|
|
20230907,130400,9291645,2460,2460,2460,2460,1
|
|
20230907,130300,9289185,2455,2455,2455,2455,0
|
|
20230907,130200,9289185,2455,2455,2455,2455,0
|
|
20230907,130100,9289185,2455,2455,2455,2455,0
|
|
20230907,130000,9289185,2455,2455,2455,2455,0
|
|
20230907,125900,9289185,2455,2455,2455,2455,0
|
|
20230907,125800,9289185,2455,2455,2455,2455,0
|
|
20230907,125700,9289185,2455,2455,2455,2455,0
|
|
20230907,125600,9289185,2455,2455,2455,2455,0
|
|
20230907,125500,9289185,2455,2460,2460,2455,32
|
|
20230907,125400,9210545,2460,2460,2460,2460,0
|
|
20230907,125300,9210545,2460,2460,2460,2460,0
|
|
20230907,125200,9210545,2460,2460,2460,2460,1
|
|
20230907,125100,9208085,2455,2455,2455,2455,0
|
|
20230907,125000,9208085,2455,2455,2455,2455,0
|
|
20230907,124900,9208085,2455,2455,2455,2455,0
|
|
20230907,124800,9208085,2455,2455,2455,2455,8
|
|
20230907,124700,9188445,2455,2455,2455,2455,22
|
|
20230907,124600,9134435,2460,2460,2460,2460,0
|
|
20230907,124500,9134435,2460,2460,2460,2460,0
|
|
20230907,124400,9134435,2460,2460,2460,2460,0
|
|
20230907,124300,9134435,2460,2460,2460,2460,0
|
|
20230907,124200,9134435,2460,2460,2460,2460,0
|
|
20230907,124100,9134435,2460,2460,2460,2460,0
|
|
20230907,124000,9134435,2460,2460,2460,2460,0
|
|
20230907,123900,9134435,2460,2460,2460,2460,0
|
|
20230907,123800,9134435,2460,2460,2460,2460,0
|
|
20230907,123700,9134435,2460,2455,2460,2455,5
|
|
20230907,123600,9122150,2455,2455,2455,2455,290
|
|
20230907,123500,8410200,2455,2455,2455,2455,0
|
|
20230907,123400,8410200,2455,2455,2455,2455,25
|
|
20230907,123300,8348825,2455,2455,2455,2455,0
|
|
20230907,123200,8348825,2455,2455,2455,2455,0
|
|
20230907,123100,8348825,2455,2455,2455,2455,0
|
|
20230907,123000,8348825,2455,2455,2455,2455,25
|
|
20230907,122900,8287450,2455,2455,2455,2455,50
|
|
20230907,122800,8164700,2455,2460,2460,2455,30
|
|
20230907,122700,8090960,2460,2460,2460,2460,0
|
|
20230907,122600,8090960,2460,2460,2460,2460,0
|
|
20230907,122500,8090960,2460,2460,2460,2460,12
|
|
20230907,122400,8061440,2460,2460,2460,2460,0
|
|
20230907,122300,8061440,2460,2460,2460,2460,0
|
|
20230907,122200,8061440,2460,2460,2460,2460,0
|
|
20230907,122100,8061440,2460,2460,2460,2460,0
|
|
20230907,122000,8061440,2460,2460,2460,2460,0
|
|
20230907,121900,8061440,2460,2460,2460,2460,0
|
|
20230907,121800,8061440,2460,2460,2460,2460,0
|
|
20230907,121700,8061440,2460,2460,2460,2460,2
|
|
20230907,121600,8056520,2450,2450,2450,2450,0
|
|
20230907,121500,8056520,2450,2450,2450,2450,0
|
|
20230907,121400,8056520,2450,2450,2450,2450,0
|
|
20230907,121300,8056520,2450,2450,2450,2450,0
|
|
20230907,121200,8056520,2450,2450,2450,2450,0
|
|
20230907,121100,8056520,2450,2450,2450,2450,0
|
|
20230907,121000,8056520,2450,2450,2450,2450,0
|
|
20230907,120900,8056520,2450,2450,2450,2450,2
|
|
20230907,120800,8051620,2455,2455,2455,2455,50
|
|
20230907,120700,7928870,2455,2455,2455,2455,0
|
|
20230907,120600,7928870,2455,2455,2455,2455,0
|
|
20230907,120500,7928870,2455,2455,2455,2455,0
|
|
20230907,120400,7928870,2455,2455,2455,2455,0
|
|
20230907,120300,7928870,2455,2455,2455,2455,0
|
|
20230907,120200,7928870,2455,2455,2455,2455,0
|
|
20230907,120100,7928870,2455,2455,2455,2455,0
|
|
20230907,120000,7928870,2455,2455,2455,2455,0
|
|
20230907,115900,7928870,2455,2455,2455,2455,0
|
|
20230907,115800,7928870,2455,2455,2455,2455,18
|
|
20230907,115700,7884680,2455,2455,2455,2455,19
|
|
20230907,115600,7838035,2460,2460,2460,2460,0
|
|
20230907,115500,7838035,2460,2460,2460,2460,0
|
|
20230907,115400,7838035,2460,2460,2460,2460,0
|
|
20230907,115300,7838035,2460,2460,2460,2460,0
|
|
20230907,115200,7838035,2460,2460,2460,2460,2
|
|
20230907,115100,7833115,2455,2455,2455,2455,0
|
|
20230907,115000,7833115,2455,2455,2455,2455,0
|
|
20230907,114900,7833115,2455,2455,2455,2455,1
|
|
20230907,114800,7830660,2455,2455,2455,2455,0
|
|
20230907,114700,7830660,2455,2455,2455,2455,30
|
|
20230907,114600,7757010,2455,2455,2455,2455,0
|
|
20230907,114500,7757010,2455,2455,2455,2455,0
|
|
20230907,114400,7757010,2455,2455,2455,2455,1
|
|
20230907,114300,7754555,2455,2455,2455,2455,35
|
|
20230907,114200,7668630,2455,2455,2455,2455,0
|
|
20230907,114100,7668630,2455,2455,2455,2455,0
|
|
20230907,114000,7668630,2455,2455,2455,2455,0
|
|
20230907,113900,7668630,2455,2455,2455,2455,0
|
|
20230907,113800,7668630,2455,2455,2455,2455,0
|
|
20230907,113700,7668630,2455,2455,2455,2455,0
|
|
20230907,113600,7668630,2455,2455,2455,2455,0
|
|
20230907,113500,7668630,2455,2455,2455,2455,0
|
|
20230907,113400,7668630,2455,2455,2455,2455,0
|
|
20230907,113300,7668630,2455,2455,2455,2455,0
|
|
20230907,113200,7668630,2455,2455,2455,2455,12
|
|
20230907,113100,7639170,2455,2455,2455,2455,2
|
|
20230907,113000,7634260,2460,2460,2460,2460,0
|
|
20230907,112900,7634260,2460,2460,2460,2460,0
|
|
20230907,112800,7634260,2460,2460,2460,2460,0
|
|
20230907,112700,7634260,2460,2460,2460,2460,0
|
|
20230907,112600,7634260,2460,2460,2460,2460,15
|
|
20230907,112500,7597360,2465,2465,2465,2465,0
|
|
20230907,112400,7597360,2465,2465,2465,2465,0
|
|
20230907,112300,7597360,2465,2465,2465,2465,0
|
|
20230907,112200,7597360,2465,2465,2465,2465,0
|
|
20230907,112100,7597360,2465,2465,2465,2465,0
|
|
20230907,112000,7597360,2465,2465,2465,2465,0
|
|
20230907,111900,7597360,2465,2465,2465,2465,0
|
|
20230907,111800,7597360,2465,2465,2465,2465,1
|
|
20230907,111700,7594895,2460,2460,2460,2460,1
|
|
20230907,111600,7592435,2455,2455,2455,2455,0
|
|
20230907,111500,7592435,2455,2455,2455,2455,399
|
|
20230907,111400,6612890,2450,2450,2450,2450,0
|
|
20230907,111300,6612890,2450,2450,2450,2450,0
|
|
20230907,111200,6612890,2450,2450,2450,2450,0
|
|
20230907,111100,6612890,2450,2450,2450,2450,0
|
|
20230907,111000,6612890,2450,2450,2450,2450,0
|
|
20230907,110900,6612890,2450,2450,2450,2450,0
|
|
20230907,110800,6612890,2450,2450,2450,2450,0
|
|
20230907,110700,6612890,2450,2450,2450,2450,0
|
|
20230907,110600,6612890,2450,2450,2450,2450,0
|
|
20230907,110500,6612890,2450,2450,2450,2450,1
|
|
20230907,110400,6610440,2450,2455,2455,2450,51
|
|
20230907,110300,6485240,2465,2465,2465,2465,0
|
|
20230907,110200,6485240,2465,2465,2465,2465,0
|
|
20230907,110100,6485240,2465,2465,2465,2465,0
|
|
20230907,110000,6485240,2465,2465,2465,2465,0
|
|
20230907,105900,6485240,2465,2465,2465,2465,0
|
|
20230907,105800,6485240,2465,2465,2465,2465,0
|
|
20230907,105700,6485240,2465,2465,2465,2465,0
|
|
20230907,105600,6485240,2465,2465,2465,2465,0
|
|
20230907,105500,6485240,2465,2465,2465,2465,0
|
|
20230907,105400,6485240,2465,2465,2465,2465,0
|
|
20230907,105300,6485240,2465,2465,2465,2465,0
|
|
20230907,105200,6485240,2465,2465,2465,2465,0
|
|
20230907,105100,6485240,2465,2460,2465,2460,3
|
|
20230907,105000,6477855,2470,2470,2470,2470,0
|
|
20230907,104900,6477855,2470,2455,2470,2455,71
|
|
20230907,104800,6303535,2455,2455,2455,2455,0
|
|
20230907,104700,6303535,2455,2455,2455,2455,2
|
|
20230907,104600,6298625,2470,2470,2470,2470,0
|
|
20230907,104500,6298625,2470,2470,2470,2470,1
|
|
20230907,104400,6296155,2445,2465,2465,2445,560
|
|
20230907,104300,4923840,2470,2470,2470,2470,0
|
|
20230907,104200,4923840,2470,2470,2470,2470,0
|
|
20230907,104100,4923840,2470,2470,2470,2470,0
|
|
20230907,104000,4923840,2470,2470,2470,2470,0
|
|
20230907,103900,4923840,2470,2470,2470,2470,2
|
|
20230907,103800,4918900,2470,2470,2470,2470,0
|
|
20230907,103700,4918900,2470,2470,2470,2470,0
|
|
20230907,103600,4918900,2470,2470,2470,2470,0
|
|
20230907,103500,4918900,2470,2470,2470,2470,0
|
|
20230907,103400,4918900,2470,2470,2470,2470,0
|
|
20230907,103300,4918900,2470,2470,2470,2470,1
|
|
20230907,103200,4916430,2475,2475,2475,2475,0
|
|
20230907,103100,4916430,2475,2475,2475,2475,0
|
|
20230907,103000,4916430,2475,2470,2475,2470,216
|
|
20230907,102900,4382905,2480,2480,2480,2480,0
|
|
20230907,102800,4382905,2480,2480,2480,2480,0
|
|
20230907,102700,4382905,2480,2475,2480,2475,47
|
|
20230907,102600,4266575,2485,2485,2485,2485,0
|
|
20230907,102500,4266575,2485,2485,2485,2485,0
|
|
20230907,102400,4266575,2485,2485,2485,2475,41
|
|
20230907,102300,4164890,2490,2490,2490,2490,0
|
|
20230907,102200,4164890,2490,2490,2490,2490,0
|
|
20230907,102100,4164890,2490,2490,2490,2490,0
|
|
20230907,102000,4164890,2490,2490,2490,2490,0
|
|
20230907,101900,4164890,2490,2490,2490,2490,0
|
|
20230907,101800,4164890,2490,2490,2490,2490,0
|
|
20230907,101700,4164890,2490,2490,2490,2490,0
|
|
20230907,101600,4164890,2490,2490,2490,2490,0
|
|
20230907,101500,4164890,2490,2490,2490,2490,0
|
|
20230907,101400,4164890,2490,2490,2490,2490,0
|
|
20230907,101300,4164890,2490,2490,2490,2490,0
|
|
20230907,101200,4164890,2490,2490,2490,2490,0
|
|
20230907,101100,4164890,2490,2490,2490,2490,0
|
|
20230907,101000,4164890,2490,2490,2490,2490,0
|
|
20230907,100900,4164890,2490,2490,2490,2490,0
|
|
20230907,100800,4164890,2490,2490,2490,2490,0
|
|
20230907,100700,4164890,2490,2490,2490,2490,0
|
|
20230907,100600,4164890,2490,2490,2490,2490,0
|
|
20230907,100500,4164890,2490,2490,2490,2490,0
|
|
20230907,100400,4164890,2490,2490,2490,2490,0
|
|
20230907,100300,4164890,2490,2490,2490,2490,0
|
|
20230907,100200,4164890,2490,2490,2490,2490,0
|
|
20230907,100100,4164890,2490,2490,2490,2490,0
|
|
20230907,100000,4164890,2490,2490,2490,2490,0
|
|
20230907,095900,4164890,2490,2490,2490,2490,0
|
|
20230907,095800,4164890,2490,2490,2490,2490,0
|
|
20230907,095700,4164890,2490,2490,2490,2490,0
|
|
20230907,095600,4164890,2490,2490,2490,2490,0
|
|
20230907,095500,4164890,2490,2490,2490,2490,0
|
|
20230907,095400,4164890,2490,2480,2490,2480,22
|
|
20230907,095300,4110280,2490,2490,2490,2490,0
|
|
20230907,095200,4110280,2490,2490,2490,2490,1
|
|
20230907,095100,4107790,2485,2485,2485,2485,13
|
|
20230907,095000,4075485,2490,2490,2490,2490,0
|
|
20230907,094900,4075485,2490,2490,2490,2490,0
|
|
20230907,094800,4075485,2490,2490,2490,2490,1
|
|
20230907,094700,4072995,2495,2495,2495,2495,0
|
|
20230907,094600,4072995,2495,2495,2495,2495,0
|
|
20230907,094500,4072995,2495,2495,2495,2495,0
|
|
20230907,094400,4072995,2495,2495,2495,2495,0
|
|
20230907,094300,4072995,2495,2495,2495,2495,0
|
|
20230907,094200,4072995,2495,2495,2495,2495,0
|
|
20230907,094100,4072995,2495,2495,2495,2495,0
|
|
20230907,094000,4072995,2495,2495,2495,2495,0
|
|
20230907,093900,4072995,2495,2495,2495,2495,0
|
|
20230907,093800,4072995,2495,2495,2495,2495,0
|
|
20230907,093700,4072995,2495,2495,2495,2495,2
|
|
20230907,093600,4068005,2495,2495,2495,2495,1
|
|
20230907,093500,4065510,2495,2495,2495,2495,3
|
|
20230907,093400,4058025,2495,2495,2495,2495,0
|
|
20230907,093300,4058025,2495,2495,2495,2495,0
|
|
20230907,093200,4058025,2495,2495,2495,2495,1
|
|
20230907,093100,4055530,2495,2495,2495,2495,0
|
|
20230907,093000,4055530,2495,2495,2495,2495,3
|
|
20230907,092900,4048045,2495,2495,2495,2495,0
|
|
20230907,092800,4048045,2495,2495,2495,2495,2
|
|
20230907,092700,4043055,2485,2485,2485,2485,0
|
|
20230907,092600,4043055,2485,2485,2485,2485,0
|
|
20230907,092500,4043055,2485,2485,2485,2485,1
|
|
20230907,092400,4040570,2495,2495,2495,2495,0
|
|
20230907,092300,4040570,2495,2490,2495,2490,836
|
|
20230907,092200,1958925,2500,2500,2500,2500,0
|
|
20230907,092100,1958925,2500,2500,2500,2500,0
|
|
20230907,092000,1958925,2500,2500,2500,2500,0
|
|
20230907,091900,1958925,2500,2500,2500,2500,0
|
|
20230907,091800,1958925,2500,2500,2500,2500,0
|
|
20230907,091700,1958925,2500,2500,2500,2500,10
|
|
20230907,091600,1933925,2500,2500,2500,2500,0
|
|
20230907,091500,1933925,2500,2500,2500,2500,0
|
|
20230907,091400,1933925,2500,2500,2500,2500,10
|
|
20230907,091300,1908925,2500,2500,2500,2500,1
|
|
20230907,091200,1906425,2500,2500,2500,2500,0
|
|
20230907,091100,1906425,2500,2500,2500,2500,0
|
|
20230907,091000,1906425,2500,2500,2500,2500,7
|
|
20230907,090900,1888925,2500,2500,2500,2500,0
|
|
20230907,090800,1888925,2500,2500,2500,2500,0
|
|
20230907,090700,1888925,2500,2500,2500,2500,0
|
|
20230907,090600,1888925,2500,2500,2500,2500,77
|
|
20230907,090500,1696425,2500,2500,2500,2500,285
|
|
20230907,090400,983925,2475,2475,2475,2475,7
|
|
20230907,090300,966600,2475,2475,2475,2475,17
|
|
20230907,090200,924525,2480,2480,2480,2480,7
|
|
20230907,090100,907165,2490,2490,2490,2490,0
|
|
20230907,090000,907165,2490,2485,2490,2485,365
|