608 lines
29 KiB
CSV
608 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,190500,312985220,2140,2140,2140,2140,5210
|
|
20230912,190400,312985220,2140,2140,2140,2140,0
|
|
20230912,190300,312985220,2140,2140,2140,2140,0
|
|
20230912,190200,312985220,2140,2140,2140,2140,0
|
|
20230912,190100,312985220,2140,2140,2140,2140,0
|
|
20230912,190000,312985220,2140,2140,2140,2140,0
|
|
20230912,185900,312985220,2140,2140,2140,2140,0
|
|
20230912,185800,312985220,2140,2140,2140,2140,0
|
|
20230912,185700,312985220,2140,2140,2140,2140,0
|
|
20230912,185600,312985220,2140,2140,2140,2140,0
|
|
20230912,185500,312985220,2140,2140,2140,2140,0
|
|
20230912,185400,312985220,2140,2140,2140,2140,0
|
|
20230912,185300,312985220,2140,2140,2140,2140,0
|
|
20230912,185200,312985220,2140,2140,2140,2140,0
|
|
20230912,185100,312985220,2140,2140,2140,2140,0
|
|
20230912,185000,312985220,2140,2140,2140,2140,0
|
|
20230912,184900,312985220,2140,2140,2140,2140,0
|
|
20230912,184800,312985220,2140,2140,2140,2140,0
|
|
20230912,184700,312985220,2140,2140,2140,2140,0
|
|
20230912,184600,312985220,2140,2140,2140,2140,0
|
|
20230912,184500,312985220,2140,2140,2140,2140,0
|
|
20230912,184400,312985220,2140,2140,2140,2140,0
|
|
20230912,184300,312985220,2140,2140,2140,2140,0
|
|
20230912,184200,312985220,2140,2140,2140,2140,0
|
|
20230912,184100,312985220,2140,2140,2140,2140,0
|
|
20230912,184000,312985220,2140,2140,2140,2140,0
|
|
20230912,183900,312985220,2140,2140,2140,2140,0
|
|
20230912,183800,312985220,2140,2140,2140,2140,0
|
|
20230912,183700,312985220,2140,2140,2140,2140,0
|
|
20230912,183600,312985220,2140,2140,2140,2140,0
|
|
20230912,183500,312985220,2140,2140,2140,2140,5210
|
|
20230912,183400,312985220,2140,2140,2140,2140,0
|
|
20230912,183300,312985220,2140,2140,2140,2140,0
|
|
20230912,183200,312985220,2140,2140,2140,2140,0
|
|
20230912,183100,312985220,2140,2140,2140,2140,0
|
|
20230912,183000,312985220,2140,2140,2140,2140,0
|
|
20230912,182900,312985220,2140,2140,2140,2140,0
|
|
20230912,182800,312985220,2140,2140,2140,2140,0
|
|
20230912,182700,312985220,2140,2140,2140,2140,0
|
|
20230912,182600,312985220,2140,2140,2140,2140,0
|
|
20230912,182500,312985220,2140,2140,2140,2140,0
|
|
20230912,182400,312985220,2140,2140,2140,2140,0
|
|
20230912,182300,312985220,2140,2140,2140,2140,0
|
|
20230912,182200,312985220,2140,2140,2140,2140,0
|
|
20230912,182100,312985220,2140,2140,2140,2140,0
|
|
20230912,182000,312985220,2140,2140,2140,2140,0
|
|
20230912,181900,312985220,2140,2140,2140,2140,0
|
|
20230912,181800,312985220,2140,2140,2140,2140,0
|
|
20230912,181700,312985220,2140,2140,2140,2140,0
|
|
20230912,181600,312985220,2140,2140,2140,2140,0
|
|
20230912,181500,312985220,2140,2140,2140,2140,0
|
|
20230912,181400,312985220,2140,2140,2140,2140,0
|
|
20230912,181300,312985220,2140,2140,2140,2140,0
|
|
20230912,181200,312985220,2140,2140,2140,2140,0
|
|
20230912,181100,312985220,2140,2140,2140,2140,0
|
|
20230912,181000,312985220,2140,2140,2140,2140,0
|
|
20230912,180900,312985220,2140,2140,2140,2140,0
|
|
20230912,180800,312985220,2140,2140,2140,2140,0
|
|
20230912,180700,312985220,2140,2140,2140,2140,0
|
|
20230912,180600,312985220,2140,2140,2140,2140,0
|
|
20230912,180500,312985220,2140,2140,2140,2140,5210
|
|
20230912,180400,312985220,2140,2140,2140,2140,0
|
|
20230912,180300,312985220,2140,2140,2140,2140,0
|
|
20230912,180200,312985220,2140,2140,2140,2140,0
|
|
20230912,180100,312985220,2140,2140,2140,2140,0
|
|
20230912,180000,312985220,2140,2140,2140,2140,0
|
|
20230912,175900,312985220,2140,2140,2140,2140,0
|
|
20230912,175800,312985220,2140,2140,2140,2140,0
|
|
20230912,175700,312985220,2140,2140,2140,2140,0
|
|
20230912,175600,312985220,2140,2140,2140,2140,0
|
|
20230912,175500,312985220,2140,2140,2140,2140,0
|
|
20230912,175400,312985220,2140,2140,2140,2140,0
|
|
20230912,175300,312985220,2140,2140,2140,2140,0
|
|
20230912,175200,312985220,2140,2140,2140,2140,0
|
|
20230912,175100,312985220,2140,2140,2140,2140,0
|
|
20230912,175000,312985220,2140,2140,2140,2140,0
|
|
20230912,174900,312985220,2140,2140,2140,2140,0
|
|
20230912,174800,312985220,2140,2140,2140,2140,0
|
|
20230912,174700,312985220,2140,2140,2140,2140,0
|
|
20230912,174600,312985220,2140,2140,2140,2140,0
|
|
20230912,174500,312985220,2140,2140,2140,2140,0
|
|
20230912,174400,312985220,2140,2140,2140,2140,0
|
|
20230912,174300,312985220,2140,2140,2140,2140,0
|
|
20230912,174200,312985220,2140,2140,2140,2140,0
|
|
20230912,174100,312985220,2140,2140,2140,2140,0
|
|
20230912,174000,312985220,2140,2140,2140,2140,0
|
|
20230912,173900,312985220,2140,2140,2140,2140,0
|
|
20230912,173800,312985220,2140,2140,2140,2140,0
|
|
20230912,173700,312985220,2140,2140,2140,2140,0
|
|
20230912,173600,312985220,2140,2140,2140,2140,0
|
|
20230912,173500,312985220,2140,2140,2140,2140,5210
|
|
20230912,173400,312985220,2140,2140,2140,2140,0
|
|
20230912,173300,312985220,2140,2140,2140,2140,0
|
|
20230912,173200,312985220,2140,2140,2140,2140,0
|
|
20230912,173100,312985220,2140,2140,2140,2140,0
|
|
20230912,173000,312985220,2140,2140,2140,2140,0
|
|
20230912,172900,312985220,2140,2140,2140,2140,0
|
|
20230912,172800,312985220,2140,2140,2140,2140,0
|
|
20230912,172700,312985220,2140,2140,2140,2140,0
|
|
20230912,172600,312985220,2140,2140,2140,2140,0
|
|
20230912,172500,312985220,2140,2140,2140,2140,0
|
|
20230912,172400,312985220,2140,2140,2140,2140,0
|
|
20230912,172300,312985220,2140,2140,2140,2140,0
|
|
20230912,172200,312985220,2140,2140,2140,2140,0
|
|
20230912,172100,312985220,2140,2140,2140,2140,0
|
|
20230912,172000,312985220,2140,2140,2140,2140,0
|
|
20230912,171900,312985220,2140,2140,2140,2140,0
|
|
20230912,171800,312985220,2140,2140,2140,2140,0
|
|
20230912,171700,312985220,2140,2140,2140,2140,0
|
|
20230912,171600,312985220,2140,2140,2140,2140,0
|
|
20230912,171500,312985220,2140,2140,2140,2140,0
|
|
20230912,171400,312985220,2140,2140,2140,2140,0
|
|
20230912,171300,312985220,2140,2140,2140,2140,0
|
|
20230912,171200,312985220,2140,2140,2140,2140,0
|
|
20230912,171100,312985220,2140,2140,2140,2140,0
|
|
20230912,171000,312985220,2140,2140,2140,2140,0
|
|
20230912,170900,312985220,2140,2140,2140,2140,0
|
|
20230912,170800,312985220,2140,2140,2140,2140,0
|
|
20230912,170700,312985220,2140,2140,2140,2140,0
|
|
20230912,170600,312985220,2140,2140,2140,2140,0
|
|
20230912,170500,312985220,2140,2140,2140,2140,5210
|
|
20230912,170400,312985220,2140,2140,2140,2140,0
|
|
20230912,170300,312985220,2140,2140,2140,2140,0
|
|
20230912,170200,312985220,2140,2140,2140,2140,0
|
|
20230912,170100,312985220,2140,2140,2140,2140,0
|
|
20230912,170000,312985220,2140,2140,2140,2140,0
|
|
20230912,165900,312985220,2140,2140,2140,2140,0
|
|
20230912,165800,312985220,2140,2140,2140,2140,0
|
|
20230912,165700,312985220,2140,2140,2140,2140,0
|
|
20230912,165600,312985220,2140,2140,2140,2140,0
|
|
20230912,165500,312985220,2140,2140,2140,2140,0
|
|
20230912,165400,312985220,2140,2140,2140,2140,0
|
|
20230912,165300,312985220,2140,2140,2140,2140,0
|
|
20230912,165200,312985220,2140,2140,2140,2140,0
|
|
20230912,165100,312985220,2140,2140,2140,2140,0
|
|
20230912,165000,312985220,2140,2140,2140,2140,0
|
|
20230912,164900,312985220,2140,2140,2140,2140,0
|
|
20230912,164800,312985220,2140,2140,2140,2140,0
|
|
20230912,164700,312985220,2140,2140,2140,2140,0
|
|
20230912,164600,312985220,2140,2140,2140,2140,0
|
|
20230912,164500,312985220,2140,2140,2140,2140,0
|
|
20230912,164400,312985220,2140,2140,2140,2140,0
|
|
20230912,164300,312985220,2140,2140,2140,2140,0
|
|
20230912,164200,312985220,2140,2140,2140,2140,0
|
|
20230912,164100,312985220,2140,2140,2140,2140,0
|
|
20230912,164000,312985220,2140,2140,2140,2140,0
|
|
20230912,163900,312985220,2140,2140,2140,2140,0
|
|
20230912,163800,312985220,2140,2140,2140,2140,0
|
|
20230912,163700,312985220,2140,2140,2140,2140,0
|
|
20230912,163600,312985220,2140,2140,2140,2140,0
|
|
20230912,163500,312985220,2140,2140,2140,2140,5210
|
|
20230912,163400,312985220,2140,2140,2140,2140,0
|
|
20230912,163300,312985220,2140,2140,2140,2140,0
|
|
20230912,163200,312985220,2140,2140,2140,2140,0
|
|
20230912,163100,312985220,2140,2140,2140,2140,0
|
|
20230912,163000,312985220,2140,2140,2140,2140,0
|
|
20230912,162900,312985220,2140,2140,2140,2140,0
|
|
20230912,162800,312985220,2140,2140,2140,2140,0
|
|
20230912,162700,312985220,2140,2140,2140,2140,0
|
|
20230912,162600,312985220,2140,2140,2140,2140,0
|
|
20230912,162500,312985220,2140,2140,2140,2140,0
|
|
20230912,162400,312985220,2140,2140,2140,2140,0
|
|
20230912,162300,312985220,2140,2140,2140,2140,0
|
|
20230912,162200,312985220,2140,2140,2140,2140,0
|
|
20230912,162100,312985220,2140,2140,2140,2140,0
|
|
20230912,162000,312985220,2140,2140,2140,2140,0
|
|
20230912,161900,312985220,2140,2140,2140,2140,0
|
|
20230912,161800,312985220,2140,2140,2140,2140,0
|
|
20230912,161700,312985220,2140,2140,2140,2140,0
|
|
20230912,161600,312985220,2140,2140,2140,2140,0
|
|
20230912,161500,312985220,2140,2140,2140,2140,0
|
|
20230912,161400,312985220,2140,2140,2140,2140,0
|
|
20230912,161300,312985220,2140,2140,2140,2140,0
|
|
20230912,161200,312985220,2140,2140,2140,2140,0
|
|
20230912,161100,312985220,2140,2140,2140,2140,0
|
|
20230912,161000,312985220,2140,2140,2140,2140,0
|
|
20230912,160900,312985220,2140,2140,2140,2140,0
|
|
20230912,160800,312985220,2140,2140,2140,2140,0
|
|
20230912,160700,312985220,2140,2140,2140,2140,0
|
|
20230912,160600,312985220,2140,2140,2140,2140,0
|
|
20230912,160500,312985220,2140,2140,2140,2140,5210
|
|
20230912,160400,312985220,2140,2140,2140,2140,0
|
|
20230912,160300,312985220,2140,2140,2140,2140,0
|
|
20230912,160200,312985220,2140,2140,2140,2140,0
|
|
20230912,160100,312985220,2140,2140,2140,2140,0
|
|
20230912,160000,312985220,2140,2140,2140,2140,0
|
|
20230912,155900,312985220,2140,2140,2140,2140,0
|
|
20230912,155800,312985220,2140,2140,2140,2140,0
|
|
20230912,155700,312985220,2140,2140,2140,2140,0
|
|
20230912,155600,312985220,2140,2140,2140,2140,0
|
|
20230912,155500,312985220,2140,2140,2140,2140,0
|
|
20230912,155400,312985220,2140,2140,2140,2140,0
|
|
20230912,155300,312985220,2140,2140,2140,2140,0
|
|
20230912,155200,312985220,2140,2140,2140,2140,0
|
|
20230912,155100,312985220,2140,2140,2140,2140,0
|
|
20230912,155000,312985220,2140,2140,2140,2140,0
|
|
20230912,154900,312985220,2140,2140,2140,2140,0
|
|
20230912,154800,312985220,2140,2140,2140,2140,0
|
|
20230912,154700,312985220,2140,2140,2140,2140,0
|
|
20230912,154600,312985220,2140,2140,2140,2140,0
|
|
20230912,154500,312985220,2140,2140,2140,2140,0
|
|
20230912,154400,312985220,2140,2140,2140,2140,0
|
|
20230912,154300,312985220,2140,2140,2140,2140,0
|
|
20230912,154200,312985220,2140,2140,2140,2140,0
|
|
20230912,154100,312985220,2140,2140,2140,2140,0
|
|
20230912,154000,312985220,2140,2140,2140,2140,0
|
|
20230912,153900,312985220,2140,2140,2140,2140,0
|
|
20230912,153800,312985220,2140,2140,2140,2140,0
|
|
20230912,153700,312985220,2140,2140,2140,2140,0
|
|
20230912,153600,312985220,2140,2140,2140,2140,0
|
|
20230912,153500,312985220,2140,2140,2140,2140,5210
|
|
20230912,153400,312985220,2140,2140,2140,2140,0
|
|
20230912,153300,312985220,2140,2140,2140,2140,0
|
|
20230912,153200,312985220,2140,2140,2140,2140,0
|
|
20230912,153100,312985220,2140,2140,2140,2140,0
|
|
20230912,153000,312985220,2140,2140,2140,2140,5210
|
|
20230912,152900,301835820,2125,2125,2125,2125,0
|
|
20230912,152800,301835820,2125,2125,2125,2125,0
|
|
20230912,152700,301835820,2125,2125,2125,2125,0
|
|
20230912,152600,301835820,2125,2125,2125,2125,0
|
|
20230912,152500,301835820,2125,2125,2125,2125,0
|
|
20230912,152400,301835820,2125,2125,2125,2125,0
|
|
20230912,152300,301835820,2125,2125,2125,2125,0
|
|
20230912,152200,301835820,2125,2125,2125,2125,0
|
|
20230912,152100,301835820,2125,2125,2125,2125,0
|
|
20230912,152000,301835820,2125,2125,2125,2125,0
|
|
20230912,151900,301835820,2125,2125,2125,2125,235
|
|
20230912,151800,301336445,2130,2130,2130,2130,0
|
|
20230912,151700,301336445,2130,2130,2130,2130,0
|
|
20230912,151600,301336445,2130,2130,2130,2130,9
|
|
20230912,151500,301317275,2130,2130,2130,2130,48
|
|
20230912,151400,301215035,2120,2125,2125,2120,82
|
|
20230912,151300,301041120,2120,2120,2120,2120,0
|
|
20230912,151200,301041120,2120,2120,2120,2120,28
|
|
20230912,151100,300981760,2125,2125,2125,2125,0
|
|
20230912,151000,300981760,2125,2125,2125,2125,0
|
|
20230912,150900,300981760,2125,2125,2125,2125,0
|
|
20230912,150800,300981760,2125,2125,2125,2125,0
|
|
20230912,150700,300981760,2125,2125,2125,2125,991
|
|
20230912,150600,298875885,2120,2120,2120,2120,0
|
|
20230912,150500,298875885,2120,2120,2120,2120,0
|
|
20230912,150400,298875885,2120,2120,2120,2120,1217
|
|
20230912,150300,296295845,2120,2120,2120,2120,0
|
|
20230912,150200,296295845,2120,2120,2120,2120,400
|
|
20230912,150100,295447845,2115,2115,2115,2115,0
|
|
20230912,150000,295447845,2115,2115,2115,2115,0
|
|
20230912,145900,295447845,2115,2120,2120,2115,600
|
|
20230912,145800,294178140,2120,2120,2120,2120,0
|
|
20230912,145700,294178140,2120,2120,2120,2120,0
|
|
20230912,145600,294178140,2120,2120,2120,2120,0
|
|
20230912,145500,294178140,2120,2120,2120,2120,0
|
|
20230912,145400,294178140,2120,2120,2120,2120,0
|
|
20230912,145300,294178140,2120,2120,2120,2120,50
|
|
20230912,145200,294072140,2120,2120,2120,2120,1000
|
|
20230912,145100,291952140,2120,2120,2120,2120,0
|
|
20230912,145000,291952140,2120,2120,2120,2120,0
|
|
20230912,144900,291952140,2120,2120,2120,2120,0
|
|
20230912,144800,291952140,2120,2120,2120,2120,0
|
|
20230912,144700,291952140,2120,2120,2120,2120,0
|
|
20230912,144600,291952140,2120,2120,2120,2120,0
|
|
20230912,144500,291952140,2120,2120,2120,2120,0
|
|
20230912,144400,291952140,2120,2120,2120,2120,3000
|
|
20230912,144300,285592140,2125,2125,2125,2125,0
|
|
20230912,144200,285592140,2125,2125,2125,2125,100
|
|
20230912,144100,285379640,2130,2130,2130,2130,0
|
|
20230912,144000,285379640,2130,2130,2130,2130,0
|
|
20230912,143900,285379640,2130,2130,2130,2130,0
|
|
20230912,143800,285379640,2130,2130,2130,2130,0
|
|
20230912,143700,285379640,2130,2130,2130,2130,0
|
|
20230912,143600,285379640,2130,2130,2130,2130,0
|
|
20230912,143500,285379640,2130,2130,2130,2130,0
|
|
20230912,143400,285379640,2130,2130,2130,2130,0
|
|
20230912,143300,285379640,2130,2130,2130,2130,1
|
|
20230912,143200,285377510,2120,2120,2120,2120,100
|
|
20230912,143100,285165510,2115,2115,2115,2115,0
|
|
20230912,143000,285165510,2115,2115,2115,2115,0
|
|
20230912,142900,285165510,2115,2115,2115,2115,0
|
|
20230912,142800,285165510,2115,2115,2115,2115,0
|
|
20230912,142700,285165510,2115,2115,2115,2115,0
|
|
20230912,142600,285165510,2115,2115,2115,2115,0
|
|
20230912,142500,285165510,2115,2115,2115,2115,0
|
|
20230912,142400,285165510,2115,2115,2115,2115,0
|
|
20230912,142300,285165510,2115,2115,2115,2115,0
|
|
20230912,142200,285165510,2115,2115,2115,2115,0
|
|
20230912,142100,285165510,2115,2115,2115,2115,0
|
|
20230912,142000,285165510,2115,2125,2125,2115,6240
|
|
20230912,141900,271943950,2125,2125,2125,2125,1380
|
|
20230912,141800,269011450,2120,2120,2120,2120,100
|
|
20230912,141700,268799450,2125,2125,2125,2125,0
|
|
20230912,141600,268799450,2125,2125,2125,2125,0
|
|
20230912,141500,268799450,2125,2125,2125,2125,0
|
|
20230912,141400,268799450,2125,2125,2125,2125,0
|
|
20230912,141300,268799450,2125,2125,2125,2125,1547
|
|
20230912,141200,265512075,2125,2125,2125,2125,20
|
|
20230912,141100,265469575,2120,2120,2120,2120,0
|
|
20230912,141000,265469575,2120,2120,2120,2120,0
|
|
20230912,140900,265469575,2120,2120,2120,2120,0
|
|
20230912,140800,265469575,2120,2120,2120,2120,0
|
|
20230912,140700,265469575,2120,2120,2120,2120,0
|
|
20230912,140600,265469575,2120,2120,2120,2120,1
|
|
20230912,140500,265467455,2120,2130,2130,2120,151
|
|
20230912,140400,265147325,2120,2120,2120,2120,4
|
|
20230912,140300,265138845,2120,2125,2125,2120,5000
|
|
20230912,140200,254527805,2125,2125,2125,2125,0
|
|
20230912,140100,254527805,2125,2125,2125,2125,0
|
|
20230912,140000,254527805,2125,2125,2125,2125,1
|
|
20230912,135900,254525680,2130,2130,2130,2130,0
|
|
20230912,135800,254525680,2130,2130,2130,2130,1473
|
|
20230912,135700,251388190,2130,2130,2130,2130,527
|
|
20230912,135600,250265680,2130,2130,2130,2130,246
|
|
20230912,135500,249741700,2130,2130,2130,2130,1389
|
|
20230912,135400,246783130,2130,2130,2130,2130,0
|
|
20230912,135300,246783130,2130,2130,2130,2130,2890
|
|
20230912,135200,240627430,2130,2130,2130,2130,0
|
|
20230912,135100,240627430,2130,2130,2130,2130,0
|
|
20230912,135000,240627430,2130,2130,2130,2130,0
|
|
20230912,134900,240627430,2130,2130,2130,2130,0
|
|
20230912,134800,240627430,2130,2130,2130,2130,1853
|
|
20230912,134700,236680540,2135,2135,2135,2135,0
|
|
20230912,134600,236680540,2135,2135,2135,2135,0
|
|
20230912,134500,236680540,2135,2135,2135,2135,0
|
|
20230912,134400,236680540,2135,2135,2135,2135,0
|
|
20230912,134300,236680540,2135,2135,2135,2135,4
|
|
20230912,134200,236672000,2130,2130,2130,2130,400
|
|
20230912,134100,235820000,2130,2130,2130,2130,0
|
|
20230912,134000,235820000,2130,2130,2130,2130,7
|
|
20230912,133900,235805090,2130,2130,2130,2130,0
|
|
20230912,133800,235805090,2130,2130,2130,2130,0
|
|
20230912,133700,235805090,2130,2130,2130,2130,0
|
|
20230912,133600,235805090,2130,2130,2130,2130,0
|
|
20230912,133500,235805090,2130,2130,2130,2130,0
|
|
20230912,133400,235805090,2130,2130,2130,2130,20
|
|
20230912,133300,235762490,2130,2130,2130,2130,0
|
|
20230912,133200,235762490,2130,2130,2130,2130,0
|
|
20230912,133100,235762490,2130,2130,2130,2130,0
|
|
20230912,133000,235762490,2130,2130,2130,2130,400
|
|
20230912,132900,234910490,2130,2130,2130,2130,0
|
|
20230912,132800,234910490,2130,2130,2130,2130,0
|
|
20230912,132700,234910490,2130,2130,2130,2130,0
|
|
20230912,132600,234910490,2130,2130,2130,2130,0
|
|
20230912,132500,234910490,2130,2130,2130,2130,599
|
|
20230912,132400,233634620,2130,2130,2130,2130,0
|
|
20230912,132300,233634620,2130,2130,2130,2130,528
|
|
20230912,132200,232509980,2130,2130,2130,2130,0
|
|
20230912,132100,232509980,2130,2130,2130,2130,0
|
|
20230912,132000,232509980,2130,2130,2130,2130,0
|
|
20230912,131900,232509980,2130,2130,2130,2130,0
|
|
20230912,131800,232509980,2130,2130,2130,2130,0
|
|
20230912,131700,232509980,2130,2130,2130,2130,0
|
|
20230912,131600,232509980,2130,2130,2130,2130,0
|
|
20230912,131500,232509980,2130,2130,2130,2130,0
|
|
20230912,131400,232509980,2130,2130,2130,2130,0
|
|
20230912,131300,232509980,2130,2130,2130,2130,0
|
|
20230912,131200,232509980,2130,2130,2130,2130,467
|
|
20230912,131100,231515270,2125,2125,2125,2125,0
|
|
20230912,131000,231515270,2125,2125,2125,2125,0
|
|
20230912,130900,231515270,2125,2125,2125,2125,0
|
|
20230912,130800,231515270,2125,2125,2125,2125,0
|
|
20230912,130700,231515270,2125,2125,2125,2125,0
|
|
20230912,130600,231515270,2125,2125,2125,2125,0
|
|
20230912,130500,231515270,2125,2125,2125,2125,0
|
|
20230912,130400,231515270,2125,2125,2125,2125,0
|
|
20230912,130300,231515270,2125,2125,2125,2125,0
|
|
20230912,130200,231515270,2125,2125,2125,2125,0
|
|
20230912,130100,231515270,2125,2125,2125,2125,0
|
|
20230912,130000,231515270,2125,2125,2125,2125,0
|
|
20230912,125900,231515270,2125,2125,2125,2125,235
|
|
20230912,125800,231015895,2130,2130,2130,2130,0
|
|
20230912,125700,231015895,2130,2130,2130,2130,36
|
|
20230912,125600,230939215,2125,2125,2125,2125,0
|
|
20230912,125500,230939215,2125,2125,2125,2125,0
|
|
20230912,125400,230939215,2125,2125,2125,2125,0
|
|
20230912,125300,230939215,2125,2125,2125,2125,0
|
|
20230912,125200,230939215,2125,2125,2125,2125,0
|
|
20230912,125100,230939215,2125,2125,2125,2125,0
|
|
20230912,125000,230939215,2125,2125,2125,2125,0
|
|
20230912,124900,230939215,2125,2125,2125,2125,0
|
|
20230912,124800,230939215,2125,2125,2125,2125,0
|
|
20230912,124700,230939215,2125,2125,2125,2125,55
|
|
20230912,124600,230822340,2125,2125,2125,2125,2293
|
|
20230912,124500,225949715,2125,2125,2125,2125,0
|
|
20230912,124400,225949715,2125,2125,2125,2125,0
|
|
20230912,124300,225949715,2125,2125,2125,2125,0
|
|
20230912,124200,225949715,2125,2125,2125,2125,0
|
|
20230912,124100,225949715,2125,2125,2125,2125,0
|
|
20230912,124000,225949715,2125,2125,2125,2125,0
|
|
20230912,123900,225949715,2125,2125,2125,2125,0
|
|
20230912,123800,225949715,2125,2125,2125,2125,100
|
|
20230912,123700,225737215,2120,2120,2120,2120,0
|
|
20230912,123600,225737215,2120,2120,2120,2120,0
|
|
20230912,123500,225737215,2120,2120,2120,2120,0
|
|
20230912,123400,225737215,2120,2120,2120,2120,0
|
|
20230912,123300,225737215,2120,2120,2120,2120,0
|
|
20230912,123200,225737215,2120,2120,2120,2120,0
|
|
20230912,123100,225737215,2120,2120,2120,2120,0
|
|
20230912,123000,225737215,2120,2120,2120,2120,0
|
|
20230912,122900,225737215,2120,2120,2120,2120,0
|
|
20230912,122800,225737215,2120,2120,2120,2120,0
|
|
20230912,122700,225737215,2120,2120,2120,2120,0
|
|
20230912,122600,225737215,2120,2120,2120,2120,0
|
|
20230912,122500,225737215,2120,2120,2120,2120,0
|
|
20230912,122400,225737215,2120,2120,2120,2120,0
|
|
20230912,122300,225737215,2120,2120,2120,2120,1095
|
|
20230912,122200,223415815,2120,2120,2120,2120,0
|
|
20230912,122100,223415815,2120,2120,2120,2120,0
|
|
20230912,122000,223415815,2120,2120,2120,2120,0
|
|
20230912,121900,223415815,2120,2115,2120,2115,2593
|
|
20230912,121800,217920255,2130,2130,2130,2130,0
|
|
20230912,121700,217920255,2130,2130,2130,2130,0
|
|
20230912,121600,217920255,2130,2130,2130,2130,0
|
|
20230912,121500,217920255,2130,2130,2130,2130,0
|
|
20230912,121400,217920255,2130,2130,2130,2130,0
|
|
20230912,121300,217920255,2130,2130,2130,2130,0
|
|
20230912,121200,217920255,2130,2130,2130,2130,0
|
|
20230912,121100,217920255,2130,2130,2130,2130,0
|
|
20230912,121000,217920255,2130,2130,2130,2130,0
|
|
20230912,120900,217920255,2130,2130,2130,2130,0
|
|
20230912,120800,217920255,2130,2115,2130,2115,6
|
|
20230912,120700,217907550,2115,2115,2115,2115,0
|
|
20230912,120600,217907550,2115,2120,2120,2115,11000
|
|
20230912,120500,194634375,2120,2125,2125,2120,4052
|
|
20230912,120400,186029825,2130,2130,2130,2130,148
|
|
20230912,120300,185714585,2130,2130,2130,2130,0
|
|
20230912,120200,185714585,2130,2130,2130,2130,0
|
|
20230912,120100,185714585,2130,2130,2130,2130,0
|
|
20230912,120000,185714585,2130,2130,2130,2130,0
|
|
20230912,115900,185714585,2130,2130,2130,2130,0
|
|
20230912,115800,185714585,2130,2130,2130,2130,2497
|
|
20230912,115700,180395975,2130,2130,2130,2130,0
|
|
20230912,115600,180395975,2130,2130,2130,2130,0
|
|
20230912,115500,180395975,2130,2130,2130,2130,0
|
|
20230912,115400,180395975,2130,2130,2130,2130,0
|
|
20230912,115300,180395975,2130,2130,2130,2130,0
|
|
20230912,115200,180395975,2130,2135,2135,2130,6
|
|
20230912,115100,180383170,2135,2135,2135,2135,0
|
|
20230912,115000,180383170,2135,2135,2135,2135,0
|
|
20230912,114900,180383170,2135,2135,2135,2135,0
|
|
20230912,114800,180383170,2135,2135,2135,2135,25
|
|
20230912,114700,180329795,2140,2140,2140,2140,0
|
|
20230912,114600,180329795,2140,2140,2140,2140,2
|
|
20230912,114500,180325515,2140,2140,2140,2140,0
|
|
20230912,114400,180325515,2140,2140,2140,2140,0
|
|
20230912,114300,180325515,2140,2140,2140,2140,0
|
|
20230912,114200,180325515,2140,2140,2140,2140,2
|
|
20230912,114100,180321235,2135,2135,2135,2135,0
|
|
20230912,114000,180321235,2135,2135,2135,2135,0
|
|
20230912,113900,180321235,2135,2135,2135,2135,0
|
|
20230912,113800,180321235,2135,2135,2135,2135,0
|
|
20230912,113700,180321235,2135,2135,2135,2135,0
|
|
20230912,113600,180321235,2135,2135,2135,2135,0
|
|
20230912,113500,180321235,2135,2135,2135,2135,0
|
|
20230912,113400,180321235,2135,2135,2135,2135,0
|
|
20230912,113300,180321235,2135,2135,2135,2135,500
|
|
20230912,113200,179253735,2135,2135,2135,2135,0
|
|
20230912,113100,179253735,2135,2135,2135,2135,0
|
|
20230912,113000,179253735,2135,2135,2135,2135,0
|
|
20230912,112900,179253735,2135,2135,2135,2135,0
|
|
20230912,112800,179253735,2135,2135,2135,2135,200
|
|
20230912,112700,178826735,2135,2135,2135,2135,0
|
|
20230912,112600,178826735,2135,2135,2135,2135,600
|
|
20230912,112500,177545735,2135,2135,2135,2135,70
|
|
20230912,112400,177396285,2135,2135,2135,2135,0
|
|
20230912,112300,177396285,2135,2135,2135,2135,0
|
|
20230912,112200,177396285,2135,2135,2135,2135,0
|
|
20230912,112100,177396285,2135,2135,2135,2135,0
|
|
20230912,112000,177396285,2135,2135,2135,2135,0
|
|
20230912,111900,177396285,2135,2135,2135,2135,201
|
|
20230912,111800,176967150,2135,2135,2135,2135,687
|
|
20230912,111700,175500405,2130,2130,2130,2130,0
|
|
20230912,111600,175500405,2130,2130,2130,2130,0
|
|
20230912,111500,175500405,2130,2130,2130,2130,309
|
|
20230912,111400,174842235,2135,2135,2135,2135,0
|
|
20230912,111300,174842235,2135,2135,2135,2135,0
|
|
20230912,111200,174842235,2135,2135,2135,2135,0
|
|
20230912,111100,174842235,2135,2135,2135,2135,15
|
|
20230912,111000,174810210,2130,2130,2130,2130,705
|
|
20230912,110900,173308560,2130,2130,2130,2130,386
|
|
20230912,110800,172486380,2130,2130,2130,2125,7054
|
|
20230912,110700,157469975,2130,2130,2130,2130,0
|
|
20230912,110600,157469975,2130,2130,2130,2130,100
|
|
20230912,110500,157256975,2135,2135,2135,2135,0
|
|
20230912,110400,157256975,2135,2135,2135,2135,0
|
|
20230912,110300,157256975,2135,2135,2135,2135,0
|
|
20230912,110200,157256975,2135,2135,2135,2135,0
|
|
20230912,110100,157256975,2135,2135,2135,2135,0
|
|
20230912,110000,157256975,2135,2135,2135,2135,0
|
|
20230912,105900,157256975,2135,2135,2135,2135,0
|
|
20230912,105800,157256975,2135,2135,2135,2135,0
|
|
20230912,105700,157256975,2135,2135,2135,2135,0
|
|
20230912,105600,157256975,2135,2135,2135,2135,0
|
|
20230912,105500,157256975,2135,2135,2135,2135,0
|
|
20230912,105400,157256975,2135,2135,2135,2135,0
|
|
20230912,105300,157256975,2135,2135,2135,2135,5
|
|
20230912,105200,157246300,2135,2135,2135,2135,0
|
|
20230912,105100,157246300,2135,2135,2135,2135,12
|
|
20230912,105000,157220680,2135,2135,2135,2135,0
|
|
20230912,104900,157220680,2135,2135,2135,2135,10
|
|
20230912,104800,157199330,2135,2135,2135,2135,0
|
|
20230912,104700,157199330,2135,2135,2135,2135,0
|
|
20230912,104600,157199330,2135,2135,2135,2135,200
|
|
20230912,104500,156772330,2140,2140,2140,2140,0
|
|
20230912,104400,156772330,2140,2140,2140,2140,0
|
|
20230912,104300,156772330,2140,2140,2140,2140,0
|
|
20230912,104200,156772330,2140,2140,2140,2140,0
|
|
20230912,104100,156772330,2140,2140,2140,2140,0
|
|
20230912,104000,156772330,2140,2140,2140,2140,0
|
|
20230912,103900,156772330,2140,2140,2140,2140,102
|
|
20230912,103800,156554050,2135,2135,2135,2135,0
|
|
20230912,103700,156554050,2135,2135,2135,2135,0
|
|
20230912,103600,156554050,2135,2135,2135,2135,150
|
|
20230912,103500,156233800,2135,2135,2135,2135,1360
|
|
20230912,103400,153330200,2130,2130,2130,2130,2113
|
|
20230912,103300,148829510,2135,2135,2135,2135,411
|
|
20230912,103200,147952025,2140,2140,2140,2140,46
|
|
20230912,103100,147853585,2140,2140,2140,2140,415
|
|
20230912,103000,146965485,2145,2140,2145,2140,5151
|
|
20230912,102900,135919545,2135,2135,2135,2135,1
|
|
20230912,102800,135917410,2130,2130,2130,2130,0
|
|
20230912,102700,135917410,2130,2130,2130,2130,0
|
|
20230912,102600,135917410,2130,2130,2130,2130,0
|
|
20230912,102500,135917410,2130,2130,2130,2130,0
|
|
20230912,102400,135917410,2130,2130,2130,2130,0
|
|
20230912,102300,135917410,2130,2130,2130,2130,47
|
|
20230912,102200,135817300,2135,2135,2135,2135,1249
|
|
20230912,102100,133150685,2140,2140,2140,2140,0
|
|
20230912,102000,133150685,2140,2140,2140,2140,0
|
|
20230912,101900,133150685,2140,2140,2140,2140,0
|
|
20230912,101800,133150685,2140,2140,2140,2140,0
|
|
20230912,101700,133150685,2140,2135,2140,2135,379
|
|
20230912,101600,132340835,2130,2130,2130,2130,0
|
|
20230912,101500,132340835,2130,2130,2130,2130,0
|
|
20230912,101400,132340835,2130,2130,2130,2130,0
|
|
20230912,101300,132340835,2130,2130,2130,2130,0
|
|
20230912,101200,132340835,2130,2130,2130,2130,0
|
|
20230912,101100,132340835,2130,2130,2130,2130,0
|
|
20230912,101000,132340835,2130,2130,2130,2130,1180
|
|
20230912,100900,129827435,2140,2140,2140,2140,0
|
|
20230912,100800,129827435,2140,2135,2145,2135,971
|
|
20230912,100700,127751225,2130,2130,2130,2130,992
|
|
20230912,100600,125638265,2135,2135,2135,2135,508
|
|
20230912,100500,124553685,2140,2140,2140,2140,0
|
|
20230912,100400,124553685,2140,2140,2140,2140,0
|
|
20230912,100300,124553685,2140,2140,2140,2140,0
|
|
20230912,100200,124553685,2140,2140,2140,2140,200
|
|
20230912,100100,124125685,2130,2130,2130,2130,0
|
|
20230912,100000,124125685,2130,2130,2130,2130,0
|
|
20230912,095900,124125685,2130,2130,2130,2130,0
|
|
20230912,095800,124125685,2130,2130,2130,2130,13
|
|
20230912,095700,124097995,2130,2130,2130,2130,0
|
|
20230912,095600,124097995,2130,2130,2130,2130,0
|
|
20230912,095500,124097995,2130,2130,2130,2130,0
|
|
20230912,095400,124097995,2130,2130,2130,2130,400
|
|
20230912,095300,123245995,2140,2140,2140,2140,0
|
|
20230912,095200,123245995,2140,2140,2140,2140,0
|
|
20230912,095100,123245995,2140,2140,2140,2140,0
|
|
20230912,095000,123245995,2140,2140,2140,2140,0
|
|
20230912,094900,123245995,2140,2140,2140,2140,300
|
|
20230912,094800,122603995,2130,2140,2140,2130,535
|
|
20230912,094700,121462745,2140,2140,2140,2140,0
|
|
20230912,094600,121462745,2140,2140,2140,2140,16
|
|
20230912,094500,121428505,2135,2135,2135,2130,2959
|
|
20230912,094400,115122040,2130,2135,2135,2130,2800
|
|
20230912,094300,109157950,2135,2135,2135,2135,150
|
|
20230912,094200,108837700,2125,2125,2125,2125,0
|
|
20230912,094100,108837700,2125,2140,2140,2125,932
|
|
20230912,094000,106852650,2140,2140,2140,2140,100
|
|
20230912,093900,106638650,2140,2140,2140,2140,841
|
|
20230912,093800,104838910,2140,2140,2140,2140,110
|
|
20230912,093700,104603510,2135,2135,2135,2135,0
|
|
20230912,093600,104603510,2135,2135,2135,2135,0
|
|
20230912,093500,104603510,2135,2135,2135,2135,13
|
|
20230912,093400,104575755,2135,2135,2135,2130,3014
|
|
20230912,093300,98149645,2135,2140,2140,2135,116
|
|
20230912,093200,97901980,2135,2135,2135,2135,0
|
|
20230912,093100,97901980,2135,2135,2135,2135,1
|
|
20230912,093000,97899845,2135,2135,2135,2135,0
|
|
20230912,092900,97899845,2135,2135,2135,2135,2
|
|
20230912,092800,97895575,2140,2145,2145,2140,2985
|
|
20230912,092700,91506000,2145,2145,2145,2145,1
|
|
20230912,092600,91503855,2150,2150,2155,2150,11637
|
|
20230912,092500,66462765,2145,2145,2145,2140,3530
|
|
20230912,092400,58890940,2140,2140,2140,2140,3229
|
|
20230912,092300,51980880,2135,2135,2135,2135,0
|
|
20230912,092200,51980880,2135,2135,2135,2135,100
|
|
20230912,092100,51767380,2135,2135,2135,2135,1
|
|
20230912,092000,51765245,2135,2135,2135,2135,190
|
|
20230912,091900,51359595,2135,2135,2135,2135,6
|
|
20230912,091800,51346785,2135,2135,2135,2135,20
|
|
20230912,091700,51304085,2130,2130,2130,2130,2301
|
|
20230912,091600,46402955,2130,2130,2130,2130,653
|
|
20230912,091500,45012065,2125,2130,2130,2125,1777
|
|
20230912,091400,41228055,2130,2130,2130,2130,956
|
|
20230912,091300,39191775,2130,2130,2130,2130,0
|
|
20230912,091200,39191775,2130,2130,2130,2130,390
|
|
20230912,091100,38361075,2130,2130,2130,2130,0
|
|
20230912,091000,38361075,2130,2130,2130,2130,1
|
|
20230912,090900,38358945,2130,2130,2130,2130,400
|
|
20230912,090800,37506945,2130,2135,2135,2130,11014
|
|
20230912,090700,14015575,2135,2135,2135,2135,20
|
|
20230912,090600,13972875,2135,2145,2145,2135,478
|
|
20230912,090500,12949065,2140,2130,2140,2130,5692
|
|
20230912,090400,790820,2125,2125,2125,2125,0
|
|
20230912,090300,790820,2125,2125,2125,2125,12
|
|
20230912,090200,765320,2120,2120,2120,2120,0
|
|
20230912,090100,765320,2120,2120,2120,2120,35
|
|
20230912,090000,691120,2120,2120,2120,2120,326
|