641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,193800,54688070,2880,2880,2880,2880,255
|
|
20230816,193700,54688070,2880,2880,2880,2880,0
|
|
20230816,193600,54688070,2880,2880,2880,2880,0
|
|
20230816,193500,54688070,2880,2880,2880,2880,0
|
|
20230816,193400,54688070,2880,2880,2880,2880,0
|
|
20230816,193300,54688070,2880,2880,2880,2880,0
|
|
20230816,193200,54688070,2880,2880,2880,2880,0
|
|
20230816,193100,54688070,2880,2880,2880,2880,0
|
|
20230816,193000,54688070,2880,2880,2880,2880,0
|
|
20230816,192900,54688070,2880,2880,2880,2880,0
|
|
20230816,192800,54688070,2880,2880,2880,2880,0
|
|
20230816,192700,54688070,2880,2880,2880,2880,0
|
|
20230816,192600,54688070,2880,2880,2880,2880,0
|
|
20230816,192500,54688070,2880,2880,2880,2880,0
|
|
20230816,192400,54688070,2880,2880,2880,2880,0
|
|
20230816,192300,54688070,2880,2880,2880,2880,0
|
|
20230816,192200,54688070,2880,2880,2880,2880,0
|
|
20230816,192100,54688070,2880,2880,2880,2880,0
|
|
20230816,192000,54688070,2880,2880,2880,2880,0
|
|
20230816,191900,54688070,2880,2880,2880,2880,0
|
|
20230816,191800,54688070,2880,2880,2880,2880,0
|
|
20230816,191700,54688070,2880,2880,2880,2880,0
|
|
20230816,191600,54688070,2880,2880,2880,2880,0
|
|
20230816,191500,54688070,2880,2880,2880,2880,0
|
|
20230816,191400,54688070,2880,2880,2880,2880,0
|
|
20230816,191300,54688070,2880,2880,2880,2880,0
|
|
20230816,191200,54688070,2880,2880,2880,2880,0
|
|
20230816,191100,54688070,2880,2880,2880,2880,0
|
|
20230816,191000,54688070,2880,2880,2880,2880,0
|
|
20230816,190900,54688070,2880,2880,2880,2880,0
|
|
20230816,190800,54688070,2880,2880,2880,2880,255
|
|
20230816,190700,54688070,2880,2880,2880,2880,0
|
|
20230816,190600,54688070,2880,2880,2880,2880,0
|
|
20230816,190500,54688070,2880,2880,2880,2880,0
|
|
20230816,190400,54688070,2880,2880,2880,2880,0
|
|
20230816,190300,54688070,2880,2880,2880,2880,0
|
|
20230816,190200,54688070,2880,2880,2880,2880,0
|
|
20230816,190100,54688070,2880,2880,2880,2880,0
|
|
20230816,190000,54688070,2880,2880,2880,2880,0
|
|
20230816,185900,54688070,2880,2880,2880,2880,0
|
|
20230816,185800,54688070,2880,2880,2880,2880,0
|
|
20230816,185700,54688070,2880,2880,2880,2880,0
|
|
20230816,185600,54688070,2880,2880,2880,2880,0
|
|
20230816,185500,54688070,2880,2880,2880,2880,0
|
|
20230816,185400,54688070,2880,2880,2880,2880,0
|
|
20230816,185300,54688070,2880,2880,2880,2880,0
|
|
20230816,185200,54688070,2880,2880,2880,2880,0
|
|
20230816,185100,54688070,2880,2880,2880,2880,0
|
|
20230816,185000,54688070,2880,2880,2880,2880,0
|
|
20230816,184900,54688070,2880,2880,2880,2880,0
|
|
20230816,184800,54688070,2880,2880,2880,2880,0
|
|
20230816,184700,54688070,2880,2880,2880,2880,0
|
|
20230816,184600,54688070,2880,2880,2880,2880,0
|
|
20230816,184500,54688070,2880,2880,2880,2880,0
|
|
20230816,184400,54688070,2880,2880,2880,2880,0
|
|
20230816,184300,54688070,2880,2880,2880,2880,0
|
|
20230816,184200,54688070,2880,2880,2880,2880,0
|
|
20230816,184100,54688070,2880,2880,2880,2880,0
|
|
20230816,184000,54688070,2880,2880,2880,2880,0
|
|
20230816,183900,54688070,2880,2880,2880,2880,0
|
|
20230816,183800,54688070,2880,2880,2880,2880,255
|
|
20230816,183700,54688070,2880,2880,2880,2880,0
|
|
20230816,183600,54688070,2880,2880,2880,2880,0
|
|
20230816,183500,54688070,2880,2880,2880,2880,0
|
|
20230816,183400,54688070,2880,2880,2880,2880,0
|
|
20230816,183300,54688070,2880,2880,2880,2880,0
|
|
20230816,183200,54688070,2880,2880,2880,2880,0
|
|
20230816,183100,54688070,2880,2880,2880,2880,0
|
|
20230816,183000,54688070,2880,2880,2880,2880,0
|
|
20230816,182900,54688070,2880,2880,2880,2880,0
|
|
20230816,182800,54688070,2880,2880,2880,2880,0
|
|
20230816,182700,54688070,2880,2880,2880,2880,0
|
|
20230816,182600,54688070,2880,2880,2880,2880,0
|
|
20230816,182500,54688070,2880,2880,2880,2880,0
|
|
20230816,182400,54688070,2880,2880,2880,2880,0
|
|
20230816,182300,54688070,2880,2880,2880,2880,0
|
|
20230816,182200,54688070,2880,2880,2880,2880,0
|
|
20230816,182100,54688070,2880,2880,2880,2880,0
|
|
20230816,182000,54688070,2880,2880,2880,2880,0
|
|
20230816,181900,54688070,2880,2880,2880,2880,0
|
|
20230816,181800,54688070,2880,2880,2880,2880,0
|
|
20230816,181700,54688070,2880,2880,2880,2880,0
|
|
20230816,181600,54688070,2880,2880,2880,2880,0
|
|
20230816,181500,54688070,2880,2880,2880,2880,0
|
|
20230816,181400,54688070,2880,2880,2880,2880,0
|
|
20230816,181300,54688070,2880,2880,2880,2880,0
|
|
20230816,181200,54688070,2880,2880,2880,2880,0
|
|
20230816,181100,54688070,2880,2880,2880,2880,0
|
|
20230816,181000,54688070,2880,2880,2880,2880,0
|
|
20230816,180900,54688070,2880,2880,2880,2880,0
|
|
20230816,180800,54688070,2880,2880,2880,2880,255
|
|
20230816,180700,54688070,2880,2880,2880,2880,0
|
|
20230816,180600,54688070,2880,2880,2880,2880,0
|
|
20230816,180500,54688070,2880,2880,2880,2880,0
|
|
20230816,180400,54688070,2880,2880,2880,2880,0
|
|
20230816,180300,54688070,2880,2880,2880,2880,0
|
|
20230816,180200,54688070,2880,2880,2880,2880,0
|
|
20230816,180100,54688070,2880,2880,2880,2880,0
|
|
20230816,180000,54688070,2880,2880,2880,2880,0
|
|
20230816,175900,54688070,2880,2880,2880,2880,0
|
|
20230816,175800,54688070,2880,2880,2880,2880,0
|
|
20230816,175700,54688070,2880,2880,2880,2880,0
|
|
20230816,175600,54688070,2880,2880,2880,2880,0
|
|
20230816,175500,54688070,2880,2880,2880,2880,0
|
|
20230816,175400,54688070,2880,2880,2880,2880,0
|
|
20230816,175300,54688070,2880,2880,2880,2880,0
|
|
20230816,175200,54688070,2880,2880,2880,2880,0
|
|
20230816,175100,54688070,2880,2880,2880,2880,0
|
|
20230816,175000,54688070,2880,2880,2880,2880,0
|
|
20230816,174900,54688070,2880,2880,2880,2880,0
|
|
20230816,174800,54688070,2880,2880,2880,2880,0
|
|
20230816,174700,54688070,2880,2880,2880,2880,0
|
|
20230816,174600,54688070,2880,2880,2880,2880,0
|
|
20230816,174500,54688070,2880,2880,2880,2880,0
|
|
20230816,174400,54688070,2880,2880,2880,2880,0
|
|
20230816,174300,54688070,2880,2880,2880,2880,0
|
|
20230816,174200,54688070,2880,2880,2880,2880,0
|
|
20230816,174100,54688070,2880,2880,2880,2880,0
|
|
20230816,174000,54688070,2880,2880,2880,2880,0
|
|
20230816,173900,54688070,2880,2880,2880,2880,0
|
|
20230816,173800,54688070,2880,2880,2880,2880,255
|
|
20230816,173700,54688070,2880,2880,2880,2880,0
|
|
20230816,173600,54688070,2880,2880,2880,2880,0
|
|
20230816,173500,54688070,2880,2880,2880,2880,0
|
|
20230816,173400,54688070,2880,2880,2880,2880,0
|
|
20230816,173300,54688070,2880,2880,2880,2880,0
|
|
20230816,173200,54688070,2880,2880,2880,2880,0
|
|
20230816,173100,54688070,2880,2880,2880,2880,0
|
|
20230816,173000,54688070,2880,2880,2880,2880,0
|
|
20230816,172900,54688070,2880,2880,2880,2880,0
|
|
20230816,172800,54688070,2880,2880,2880,2880,0
|
|
20230816,172700,54688070,2880,2880,2880,2880,0
|
|
20230816,172600,54688070,2880,2880,2880,2880,0
|
|
20230816,172500,54688070,2880,2880,2880,2880,0
|
|
20230816,172400,54688070,2880,2880,2880,2880,0
|
|
20230816,172300,54688070,2880,2880,2880,2880,0
|
|
20230816,172200,54688070,2880,2880,2880,2880,0
|
|
20230816,172100,54688070,2880,2880,2880,2880,0
|
|
20230816,172000,54688070,2880,2880,2880,2880,0
|
|
20230816,171900,54688070,2880,2880,2880,2880,0
|
|
20230816,171800,54688070,2880,2880,2880,2880,0
|
|
20230816,171700,54688070,2880,2880,2880,2880,0
|
|
20230816,171600,54688070,2880,2880,2880,2880,0
|
|
20230816,171500,54688070,2880,2880,2880,2880,0
|
|
20230816,171400,54688070,2880,2880,2880,2880,0
|
|
20230816,171300,54688070,2880,2880,2880,2880,0
|
|
20230816,171200,54688070,2880,2880,2880,2880,0
|
|
20230816,171100,54688070,2880,2880,2880,2880,0
|
|
20230816,171000,54688070,2880,2880,2880,2880,0
|
|
20230816,170900,54688070,2880,2880,2880,2880,0
|
|
20230816,170800,54688070,2880,2880,2880,2880,255
|
|
20230816,170700,54688070,2880,2880,2880,2880,0
|
|
20230816,170600,54688070,2880,2880,2880,2880,0
|
|
20230816,170500,54688070,2880,2880,2880,2880,0
|
|
20230816,170400,54688070,2880,2880,2880,2880,0
|
|
20230816,170300,54688070,2880,2880,2880,2880,0
|
|
20230816,170200,54688070,2880,2880,2880,2880,0
|
|
20230816,170100,54688070,2880,2880,2880,2880,0
|
|
20230816,170000,54688070,2880,2880,2880,2880,0
|
|
20230816,165900,54688070,2880,2880,2880,2880,0
|
|
20230816,165800,54688070,2880,2880,2880,2880,0
|
|
20230816,165700,54688070,2880,2880,2880,2880,0
|
|
20230816,165600,54688070,2880,2880,2880,2880,0
|
|
20230816,165500,54688070,2880,2880,2880,2880,0
|
|
20230816,165400,54688070,2880,2880,2880,2880,0
|
|
20230816,165300,54688070,2880,2880,2880,2880,0
|
|
20230816,165200,54688070,2880,2880,2880,2880,0
|
|
20230816,165100,54688070,2880,2880,2880,2880,0
|
|
20230816,165000,54688070,2880,2880,2880,2880,0
|
|
20230816,164900,54688070,2880,2880,2880,2880,0
|
|
20230816,164800,54688070,2880,2880,2880,2880,0
|
|
20230816,164700,54688070,2880,2880,2880,2880,0
|
|
20230816,164600,54688070,2880,2880,2880,2880,0
|
|
20230816,164500,54688070,2880,2880,2880,2880,0
|
|
20230816,164400,54688070,2880,2880,2880,2880,0
|
|
20230816,164300,54688070,2880,2880,2880,2880,0
|
|
20230816,164200,54688070,2880,2880,2880,2880,0
|
|
20230816,164100,54688070,2880,2880,2880,2880,0
|
|
20230816,164000,54688070,2880,2880,2880,2880,0
|
|
20230816,163900,54688070,2880,2880,2880,2880,0
|
|
20230816,163800,54688070,2880,2880,2880,2880,255
|
|
20230816,163700,54688070,2880,2880,2880,2880,0
|
|
20230816,163600,54688070,2880,2880,2880,2880,0
|
|
20230816,163500,54688070,2880,2880,2880,2880,0
|
|
20230816,163400,54688070,2880,2880,2880,2880,0
|
|
20230816,163300,54688070,2880,2880,2880,2880,0
|
|
20230816,163200,54688070,2880,2880,2880,2880,0
|
|
20230816,163100,54688070,2880,2880,2880,2880,0
|
|
20230816,163000,54688070,2880,2880,2880,2880,0
|
|
20230816,162900,54688070,2880,2880,2880,2880,0
|
|
20230816,162800,54688070,2880,2880,2880,2880,0
|
|
20230816,162700,54688070,2880,2880,2880,2880,0
|
|
20230816,162600,54688070,2880,2880,2880,2880,0
|
|
20230816,162500,54688070,2880,2880,2880,2880,0
|
|
20230816,162400,54688070,2880,2880,2880,2880,0
|
|
20230816,162300,54688070,2880,2880,2880,2880,0
|
|
20230816,162200,54688070,2880,2880,2880,2880,0
|
|
20230816,162100,54688070,2880,2880,2880,2880,0
|
|
20230816,162000,54688070,2880,2880,2880,2880,0
|
|
20230816,161900,54688070,2880,2880,2880,2880,0
|
|
20230816,161800,54688070,2880,2880,2880,2880,0
|
|
20230816,161700,54688070,2880,2880,2880,2880,0
|
|
20230816,161600,54688070,2880,2880,2880,2880,0
|
|
20230816,161500,54688070,2880,2880,2880,2880,0
|
|
20230816,161400,54688070,2880,2880,2880,2880,0
|
|
20230816,161300,54688070,2880,2880,2880,2880,0
|
|
20230816,161200,54688070,2880,2880,2880,2880,0
|
|
20230816,161100,54688070,2880,2880,2880,2880,0
|
|
20230816,161000,54688070,2880,2880,2880,2880,0
|
|
20230816,160900,54688070,2880,2880,2880,2880,0
|
|
20230816,160800,54688070,2880,2880,2880,2880,255
|
|
20230816,160700,54688070,2880,2880,2880,2880,0
|
|
20230816,160600,54688070,2880,2880,2880,2880,0
|
|
20230816,160500,54688070,2880,2880,2880,2880,0
|
|
20230816,160400,54688070,2880,2880,2880,2880,0
|
|
20230816,160300,54688070,2880,2880,2880,2880,0
|
|
20230816,160200,54688070,2880,2880,2880,2880,0
|
|
20230816,160100,54688070,2880,2880,2880,2880,0
|
|
20230816,160000,54688070,2880,2880,2880,2880,0
|
|
20230816,155900,54688070,2880,2880,2880,2880,0
|
|
20230816,155800,54688070,2880,2880,2880,2880,0
|
|
20230816,155700,54688070,2880,2880,2880,2880,0
|
|
20230816,155600,54688070,2880,2880,2880,2880,0
|
|
20230816,155500,54688070,2880,2880,2880,2880,0
|
|
20230816,155400,54688070,2880,2880,2880,2880,0
|
|
20230816,155300,54688070,2880,2880,2880,2880,0
|
|
20230816,155200,54688070,2880,2880,2880,2880,0
|
|
20230816,155100,54688070,2880,2880,2880,2880,0
|
|
20230816,155000,54688070,2880,2880,2880,2880,0
|
|
20230816,154900,54688070,2880,2880,2880,2880,0
|
|
20230816,154800,54688070,2880,2880,2880,2880,0
|
|
20230816,154700,54688070,2880,2880,2880,2880,0
|
|
20230816,154600,54688070,2880,2880,2880,2880,0
|
|
20230816,154500,54688070,2880,2880,2880,2880,0
|
|
20230816,154400,54688070,2880,2880,2880,2880,0
|
|
20230816,154300,54688070,2880,2880,2880,2880,0
|
|
20230816,154200,54688070,2880,2880,2880,2880,0
|
|
20230816,154100,54688070,2880,2880,2880,2880,0
|
|
20230816,154000,54688070,2880,2880,2880,2880,0
|
|
20230816,153900,54688070,2880,2880,2880,2880,0
|
|
20230816,153800,54688070,2880,2880,2880,2880,255
|
|
20230816,153700,54688070,2880,2880,2880,2880,0
|
|
20230816,153600,54688070,2880,2880,2880,2880,0
|
|
20230816,153500,54688070,2880,2880,2880,2880,0
|
|
20230816,153400,54688070,2880,2880,2880,2880,0
|
|
20230816,153300,54688070,2880,2880,2880,2880,0
|
|
20230816,153200,54688070,2880,2880,2880,2880,0
|
|
20230816,153100,54688070,2880,2880,2880,2880,0
|
|
20230816,153000,54688070,2880,2880,2880,2880,255
|
|
20230816,152900,53953670,2880,2880,2880,2880,0
|
|
20230816,152800,53953670,2880,2880,2880,2880,0
|
|
20230816,152700,53953670,2880,2880,2880,2880,0
|
|
20230816,152600,53953670,2880,2880,2880,2880,0
|
|
20230816,152500,53953670,2880,2880,2880,2880,0
|
|
20230816,152400,53953670,2880,2880,2880,2880,0
|
|
20230816,152300,53953670,2880,2880,2880,2880,0
|
|
20230816,152200,53953670,2880,2880,2880,2880,0
|
|
20230816,152100,53953670,2880,2880,2880,2880,0
|
|
20230816,152000,53953670,2880,2880,2880,2880,0
|
|
20230816,151900,53953670,2880,2885,2890,2880,125
|
|
20230816,151800,53592995,2885,2875,2885,2875,100
|
|
20230816,151700,53304605,2885,2880,2885,2875,120
|
|
20230816,151600,52958525,2850,2885,2885,2850,19
|
|
20230816,151500,52904035,2880,2850,2880,2850,10
|
|
20230816,151400,52875475,2880,2880,2880,2880,0
|
|
20230816,151300,52875475,2880,2880,2880,2880,0
|
|
20230816,151200,52875475,2880,2880,2880,2880,0
|
|
20230816,151100,52875475,2880,2880,2880,2880,0
|
|
20230816,151000,52875475,2880,2880,2880,2880,0
|
|
20230816,150900,52875475,2880,2855,2885,2855,14
|
|
20230816,150800,52835190,2885,2860,2885,2860,3
|
|
20230816,150700,52826560,2895,2895,2895,2895,0
|
|
20230816,150600,52826560,2895,2865,2895,2865,4
|
|
20230816,150500,52815035,2870,2885,2885,2865,43
|
|
20230816,150400,52691430,2885,2885,2885,2885,0
|
|
20230816,150300,52691430,2885,2885,2890,2885,425
|
|
20230816,150200,51464755,2885,2860,2885,2860,160
|
|
20230816,150100,51003305,2885,2890,2890,2885,255
|
|
20230816,150000,50267355,2890,2845,2895,2840,2264
|
|
20230816,145900,43758075,2850,2850,2850,2850,0
|
|
20230816,145800,43758075,2850,2850,2850,2850,0
|
|
20230816,145700,43758075,2850,2850,2850,2850,0
|
|
20230816,145600,43758075,2850,2850,2850,2850,0
|
|
20230816,145500,43758075,2850,2850,2850,2850,0
|
|
20230816,145400,43758075,2850,2850,2850,2850,0
|
|
20230816,145300,43758075,2850,2850,2850,2850,4
|
|
20230816,145200,43746675,2840,2840,2840,2840,0
|
|
20230816,145100,43746675,2840,2840,2840,2840,6
|
|
20230816,145000,43729635,2855,2855,2855,2855,0
|
|
20230816,144900,43729635,2855,2855,2855,2855,0
|
|
20230816,144800,43729635,2855,2855,2855,2855,0
|
|
20230816,144700,43729635,2855,2855,2855,2855,0
|
|
20230816,144600,43729635,2855,2855,2855,2855,0
|
|
20230816,144500,43729635,2855,2855,2855,2855,0
|
|
20230816,144400,43729635,2855,2855,2855,2855,0
|
|
20230816,144300,43729635,2855,2855,2855,2855,0
|
|
20230816,144200,43729635,2855,2855,2855,2855,0
|
|
20230816,144100,43729635,2855,2855,2855,2855,50
|
|
20230816,144000,43586885,2855,2855,2855,2855,15
|
|
20230816,143900,43544060,2855,2855,2855,2855,0
|
|
20230816,143800,43544060,2855,2855,2855,2855,0
|
|
20230816,143700,43544060,2855,2855,2855,2855,0
|
|
20230816,143600,43544060,2855,2855,2855,2855,0
|
|
20230816,143500,43544060,2855,2855,2855,2855,0
|
|
20230816,143400,43544060,2855,2855,2855,2855,0
|
|
20230816,143300,43544060,2855,2855,2855,2855,0
|
|
20230816,143200,43544060,2855,2855,2855,2855,0
|
|
20230816,143100,43544060,2855,2855,2855,2855,0
|
|
20230816,143000,43544060,2855,2855,2855,2855,0
|
|
20230816,142900,43544060,2855,2855,2855,2855,0
|
|
20230816,142800,43544060,2855,2855,2855,2855,0
|
|
20230816,142700,43544060,2855,2855,2855,2855,0
|
|
20230816,142600,43544060,2855,2855,2855,2855,0
|
|
20230816,142500,43544060,2855,2855,2855,2855,0
|
|
20230816,142400,43544060,2855,2855,2855,2855,0
|
|
20230816,142300,43544060,2855,2855,2855,2855,0
|
|
20230816,142200,43544060,2855,2855,2855,2855,0
|
|
20230816,142100,43544060,2855,2855,2855,2855,10
|
|
20230816,142000,43515510,2855,2855,2855,2855,0
|
|
20230816,141900,43515510,2855,2855,2855,2855,0
|
|
20230816,141800,43515510,2855,2855,2855,2855,0
|
|
20230816,141700,43515510,2855,2855,2855,2855,0
|
|
20230816,141600,43515510,2855,2855,2855,2855,5
|
|
20230816,141500,43501235,2855,2855,2855,2855,0
|
|
20230816,141400,43501235,2855,2855,2855,2855,0
|
|
20230816,141300,43501235,2855,2855,2855,2855,0
|
|
20230816,141200,43501235,2855,2855,2855,2855,0
|
|
20230816,141100,43501235,2855,2840,2855,2840,180
|
|
20230816,141000,42990020,2840,2840,2840,2840,19
|
|
20230816,140900,42936060,2855,2855,2855,2855,0
|
|
20230816,140800,42936060,2855,2855,2855,2855,0
|
|
20230816,140700,42936060,2855,2840,2855,2840,7
|
|
20230816,140600,42916165,2855,2855,2855,2855,0
|
|
20230816,140500,42916165,2855,2855,2855,2855,0
|
|
20230816,140400,42916165,2855,2855,2855,2855,0
|
|
20230816,140300,42916165,2855,2855,2855,2855,0
|
|
20230816,140200,42916165,2855,2855,2855,2855,0
|
|
20230816,140100,42916165,2855,2855,2855,2855,0
|
|
20230816,140000,42916165,2855,2855,2855,2855,0
|
|
20230816,135900,42916165,2855,2855,2855,2855,0
|
|
20230816,135800,42916165,2855,2855,2855,2855,0
|
|
20230816,135700,42916165,2855,2855,2855,2855,1
|
|
20230816,135600,42913310,2840,2840,2840,2840,0
|
|
20230816,135500,42913310,2840,2840,2840,2840,0
|
|
20230816,135400,42913310,2840,2840,2840,2840,0
|
|
20230816,135300,42913310,2840,2840,2840,2840,0
|
|
20230816,135200,42913310,2840,2840,2840,2840,0
|
|
20230816,135100,42913310,2840,2840,2840,2840,0
|
|
20230816,135000,42913310,2840,2840,2840,2840,0
|
|
20230816,134900,42913310,2840,2840,2840,2840,0
|
|
20230816,134800,42913310,2840,2840,2840,2840,0
|
|
20230816,134700,42913310,2840,2840,2840,2840,0
|
|
20230816,134600,42913310,2840,2840,2840,2840,9
|
|
20230816,134500,42887750,2840,2840,2840,2840,0
|
|
20230816,134400,42887750,2840,2840,2840,2840,0
|
|
20230816,134300,42887750,2840,2840,2840,2840,0
|
|
20230816,134200,42887750,2840,2840,2840,2840,0
|
|
20230816,134100,42887750,2840,2840,2840,2840,50
|
|
20230816,134000,42745750,2840,2840,2840,2840,5
|
|
20230816,133900,42731550,2840,2840,2840,2840,0
|
|
20230816,133800,42731550,2840,2840,2840,2840,0
|
|
20230816,133700,42731550,2840,2840,2840,2840,0
|
|
20230816,133600,42731550,2840,2840,2840,2840,5
|
|
20230816,133500,42717350,2840,2840,2840,2840,0
|
|
20230816,133400,42717350,2840,2840,2840,2840,0
|
|
20230816,133300,42717350,2840,2840,2840,2840,29
|
|
20230816,133200,42634990,2840,2840,2840,2840,788
|
|
20230816,133100,40397070,2840,2840,2840,2840,0
|
|
20230816,133000,40397070,2840,2840,2840,2840,13
|
|
20230816,132900,40360150,2840,2840,2840,2840,0
|
|
20230816,132800,40360150,2840,2840,2840,2840,241
|
|
20230816,132700,39675710,2860,2860,2860,2860,0
|
|
20230816,132600,39675710,2860,2860,2860,2860,0
|
|
20230816,132500,39675710,2860,2860,2860,2860,0
|
|
20230816,132400,39675710,2860,2850,2860,2850,81
|
|
20230816,132300,39444450,2840,2840,2840,2840,0
|
|
20230816,132200,39444450,2840,2840,2840,2840,0
|
|
20230816,132100,39444450,2840,2840,2840,2840,0
|
|
20230816,132000,39444450,2840,2840,2840,2840,0
|
|
20230816,131900,39444450,2840,2840,2840,2840,0
|
|
20230816,131800,39444450,2840,2840,2840,2840,72
|
|
20230816,131700,39239970,2840,2840,2840,2840,0
|
|
20230816,131600,39239970,2840,2840,2840,2840,10
|
|
20230816,131500,39211570,2840,2840,2840,2840,0
|
|
20230816,131400,39211570,2840,2840,2840,2840,0
|
|
20230816,131300,39211570,2840,2840,2840,2840,100
|
|
20230816,131200,38927570,2840,2840,2840,2840,0
|
|
20230816,131100,38927570,2840,2850,2850,2840,1500
|
|
20230816,131000,34662570,2850,2850,2850,2850,80
|
|
20230816,130900,34434570,2855,2855,2855,2855,0
|
|
20230816,130800,34434570,2855,2855,2855,2855,0
|
|
20230816,130700,34434570,2855,2855,2855,2855,0
|
|
20230816,130600,34434570,2855,2855,2855,2855,0
|
|
20230816,130500,34434570,2855,2855,2855,2855,0
|
|
20230816,130400,34434570,2855,2855,2855,2855,49
|
|
20230816,130300,34294675,2855,2855,2855,2855,0
|
|
20230816,130200,34294675,2855,2855,2855,2855,0
|
|
20230816,130100,34294675,2855,2855,2855,2855,0
|
|
20230816,130000,34294675,2855,2855,2855,2855,0
|
|
20230816,125900,34294675,2855,2855,2855,2855,0
|
|
20230816,125800,34294675,2855,2855,2855,2855,0
|
|
20230816,125700,34294675,2855,2855,2855,2855,0
|
|
20230816,125600,34294675,2855,2855,2855,2855,0
|
|
20230816,125500,34294675,2855,2855,2855,2855,0
|
|
20230816,125400,34294675,2855,2855,2855,2855,1
|
|
20230816,125300,34291820,2855,2855,2855,2855,0
|
|
20230816,125200,34291820,2855,2855,2855,2855,0
|
|
20230816,125100,34291820,2855,2855,2855,2855,0
|
|
20230816,125000,34291820,2855,2850,2855,2850,19
|
|
20230816,124900,34237620,2855,2855,2855,2855,0
|
|
20230816,124800,34237620,2855,2855,2855,2855,0
|
|
20230816,124700,34237620,2855,2855,2855,2855,0
|
|
20230816,124600,34237620,2855,2855,2855,2855,5
|
|
20230816,124500,34223345,2855,2855,2855,2855,0
|
|
20230816,124400,34223345,2855,2855,2855,2855,0
|
|
20230816,124300,34223345,2855,2855,2855,2855,0
|
|
20230816,124200,34223345,2855,2855,2855,2855,0
|
|
20230816,124100,34223345,2855,2855,2855,2855,0
|
|
20230816,124000,34223345,2855,2855,2855,2855,10
|
|
20230816,123900,34194795,2855,2855,2855,2855,0
|
|
20230816,123800,34194795,2855,2855,2855,2855,0
|
|
20230816,123700,34194795,2855,2855,2855,2855,0
|
|
20230816,123600,34194795,2855,2855,2855,2855,0
|
|
20230816,123500,34194795,2855,2855,2855,2855,0
|
|
20230816,123400,34194795,2855,2855,2855,2855,0
|
|
20230816,123300,34194795,2855,2855,2855,2855,0
|
|
20230816,123200,34194795,2855,2855,2855,2855,0
|
|
20230816,123100,34194795,2855,2855,2855,2855,0
|
|
20230816,123000,34194795,2855,2855,2855,2855,0
|
|
20230816,122900,34194795,2855,2855,2855,2855,0
|
|
20230816,122800,34194795,2855,2855,2855,2855,0
|
|
20230816,122700,34194795,2855,2855,2855,2855,0
|
|
20230816,122600,34194795,2855,2855,2855,2855,0
|
|
20230816,122500,34194795,2855,2855,2855,2855,0
|
|
20230816,122400,34194795,2855,2855,2855,2855,0
|
|
20230816,122300,34194795,2855,2855,2855,2855,0
|
|
20230816,122200,34194795,2855,2855,2855,2855,0
|
|
20230816,122100,34194795,2855,2855,2855,2855,0
|
|
20230816,122000,34194795,2855,2855,2855,2855,3
|
|
20230816,121900,34186230,2855,2855,2855,2855,0
|
|
20230816,121800,34186230,2855,2855,2855,2855,0
|
|
20230816,121700,34186230,2855,2855,2855,2855,0
|
|
20230816,121600,34186230,2855,2855,2855,2855,0
|
|
20230816,121500,34186230,2855,2855,2855,2855,0
|
|
20230816,121400,34186230,2855,2855,2855,2855,0
|
|
20230816,121300,34186230,2855,2855,2855,2855,0
|
|
20230816,121200,34186230,2855,2855,2855,2855,1
|
|
20230816,121100,34183375,2855,2855,2855,2855,0
|
|
20230816,121000,34183375,2855,2855,2855,2855,0
|
|
20230816,120900,34183375,2855,2855,2855,2855,0
|
|
20230816,120800,34183375,2855,2855,2855,2855,0
|
|
20230816,120700,34183375,2855,2855,2855,2855,0
|
|
20230816,120600,34183375,2855,2855,2855,2855,0
|
|
20230816,120500,34183375,2855,2855,2855,2855,0
|
|
20230816,120400,34183375,2855,2855,2855,2855,0
|
|
20230816,120300,34183375,2855,2855,2855,2855,1
|
|
20230816,120200,34180520,2865,2865,2865,2865,0
|
|
20230816,120100,34180520,2865,2865,2865,2865,0
|
|
20230816,120000,34180520,2865,2865,2865,2865,0
|
|
20230816,115900,34180520,2865,2865,2865,2865,1
|
|
20230816,115800,34177655,2850,2850,2850,2850,0
|
|
20230816,115700,34177655,2850,2850,2850,2850,0
|
|
20230816,115600,34177655,2850,2850,2850,2850,0
|
|
20230816,115500,34177655,2850,2850,2850,2850,0
|
|
20230816,115400,34177655,2850,2850,2850,2850,0
|
|
20230816,115300,34177655,2850,2850,2850,2850,0
|
|
20230816,115200,34177655,2850,2850,2850,2850,0
|
|
20230816,115100,34177655,2850,2850,2850,2850,0
|
|
20230816,115000,34177655,2850,2850,2850,2850,0
|
|
20230816,114900,34177655,2850,2850,2850,2850,0
|
|
20230816,114800,34177655,2850,2850,2850,2850,0
|
|
20230816,114700,34177655,2850,2850,2850,2850,0
|
|
20230816,114600,34177655,2850,2850,2850,2850,0
|
|
20230816,114500,34177655,2850,2855,2855,2850,333
|
|
20230816,114400,33228540,2870,2870,2870,2870,0
|
|
20230816,114300,33228540,2870,2870,2870,2870,0
|
|
20230816,114200,33228540,2870,2870,2870,2870,0
|
|
20230816,114100,33228540,2870,2870,2870,2870,946
|
|
20230816,114000,30513520,2875,2875,2875,2875,0
|
|
20230816,113900,30513520,2875,2875,2875,2875,0
|
|
20230816,113800,30513520,2875,2875,2875,2875,0
|
|
20230816,113700,30513520,2875,2875,2875,2875,0
|
|
20230816,113600,30513520,2875,2875,2875,2875,0
|
|
20230816,113500,30513520,2875,2875,2875,2875,0
|
|
20230816,113400,30513520,2875,2875,2875,2875,0
|
|
20230816,113300,30513520,2875,2875,2875,2875,0
|
|
20230816,113200,30513520,2875,2875,2875,2875,0
|
|
20230816,113100,30513520,2875,2875,2875,2875,0
|
|
20230816,113000,30513520,2875,2875,2875,2875,1
|
|
20230816,112900,30510645,2855,2855,2855,2855,1
|
|
20230816,112800,30507790,2875,2875,2875,2875,0
|
|
20230816,112700,30507790,2875,2875,2875,2875,0
|
|
20230816,112600,30507790,2875,2875,2875,2875,0
|
|
20230816,112500,30507790,2875,2875,2875,2875,1
|
|
20230816,112400,30504915,2855,2855,2855,2855,0
|
|
20230816,112300,30504915,2855,2855,2855,2855,5
|
|
20230816,112200,30490640,2855,2855,2855,2855,0
|
|
20230816,112100,30490640,2855,2855,2855,2855,1
|
|
20230816,112000,30487785,2880,2880,2880,2880,0
|
|
20230816,111900,30487785,2880,2880,2880,2880,0
|
|
20230816,111800,30487785,2880,2880,2880,2880,0
|
|
20230816,111700,30487785,2880,2880,2880,2880,0
|
|
20230816,111600,30487785,2880,2880,2880,2880,0
|
|
20230816,111500,30487785,2880,2880,2880,2880,0
|
|
20230816,111400,30487785,2880,2880,2880,2880,0
|
|
20230816,111300,30487785,2880,2880,2880,2880,0
|
|
20230816,111200,30487785,2880,2880,2880,2880,0
|
|
20230816,111100,30487785,2880,2880,2880,2880,0
|
|
20230816,111000,30487785,2880,2880,2880,2880,0
|
|
20230816,110900,30487785,2880,2880,2880,2880,0
|
|
20230816,110800,30487785,2880,2880,2880,2880,0
|
|
20230816,110700,30487785,2880,2860,2880,2850,131
|
|
20230816,110600,30114215,2880,2880,2880,2880,0
|
|
20230816,110500,30114215,2880,2880,2880,2880,0
|
|
20230816,110400,30114215,2880,2880,2880,2880,0
|
|
20230816,110300,30114215,2880,2880,2880,2880,0
|
|
20230816,110200,30114215,2880,2880,2880,2880,0
|
|
20230816,110100,30114215,2880,2880,2880,2880,0
|
|
20230816,110000,30114215,2880,2880,2880,2880,0
|
|
20230816,105900,30114215,2880,2880,2880,2880,0
|
|
20230816,105800,30114215,2880,2880,2880,2880,0
|
|
20230816,105700,30114215,2880,2880,2880,2880,0
|
|
20230816,105600,30114215,2880,2880,2880,2880,0
|
|
20230816,105500,30114215,2880,2880,2880,2880,0
|
|
20230816,105400,30114215,2880,2880,2880,2880,0
|
|
20230816,105300,30114215,2880,2880,2880,2880,0
|
|
20230816,105200,30114215,2880,2880,2880,2880,0
|
|
20230816,105100,30114215,2880,2880,2880,2880,0
|
|
20230816,105000,30114215,2880,2880,2880,2880,2
|
|
20230816,104900,30108455,2875,2875,2875,2875,0
|
|
20230816,104800,30108455,2875,2875,2875,2875,10
|
|
20230816,104700,30079705,2875,2875,2875,2875,1
|
|
20230816,104600,30076830,2850,2880,2880,2850,94
|
|
20230816,104500,29807520,2875,2875,2875,2875,0
|
|
20230816,104400,29807520,2875,2875,2875,2875,100
|
|
20230816,104300,29520020,2875,2875,2875,2875,0
|
|
20230816,104200,29520020,2875,2875,2875,2875,1
|
|
20230816,104100,29517145,2850,2850,2850,2850,0
|
|
20230816,104000,29517145,2850,2850,2850,2850,0
|
|
20230816,103900,29517145,2850,2850,2850,2850,0
|
|
20230816,103800,29517145,2850,2850,2850,2850,50
|
|
20230816,103700,29374645,2850,2850,2850,2850,0
|
|
20230816,103600,29374645,2850,2850,2850,2850,124
|
|
20230816,103500,29021245,2850,2850,2850,2850,0
|
|
20230816,103400,29021245,2850,2850,2850,2850,16
|
|
20230816,103300,28975645,2875,2875,2875,2875,1
|
|
20230816,103200,28972770,2850,2850,2850,2850,0
|
|
20230816,103100,28972770,2850,2850,2850,2850,0
|
|
20230816,103000,28972770,2850,2850,2850,2850,0
|
|
20230816,102900,28972770,2850,2850,2850,2850,0
|
|
20230816,102800,28972770,2850,2850,2850,2850,0
|
|
20230816,102700,28972770,2850,2850,2850,2850,0
|
|
20230816,102600,28972770,2850,2850,2850,2850,0
|
|
20230816,102500,28972770,2850,2850,2850,2850,0
|
|
20230816,102400,28972770,2850,2850,2850,2850,0
|
|
20230816,102300,28972770,2850,2850,2850,2850,0
|
|
20230816,102200,28972770,2850,2850,2850,2850,0
|
|
20230816,102100,28972770,2850,2850,2850,2850,0
|
|
20230816,102000,28972770,2850,2850,2850,2850,0
|
|
20230816,101900,28972770,2850,2850,2850,2850,0
|
|
20230816,101800,28972770,2850,2850,2850,2850,33
|
|
20230816,101700,28878720,2880,2880,2880,2880,0
|
|
20230816,101600,28878720,2880,2880,2880,2880,0
|
|
20230816,101500,28878720,2880,2880,2880,2880,0
|
|
20230816,101400,28878720,2880,2880,2880,2880,0
|
|
20230816,101300,28878720,2880,2880,2880,2880,0
|
|
20230816,101200,28878720,2880,2880,2880,2880,0
|
|
20230816,101100,28878720,2880,2880,2880,2880,0
|
|
20230816,101000,28878720,2880,2880,2880,2880,0
|
|
20230816,100900,28878720,2880,2880,2880,2880,0
|
|
20230816,100800,28878720,2880,2880,2880,2880,0
|
|
20230816,100700,28878720,2880,2880,2880,2880,0
|
|
20230816,100600,28878720,2880,2880,2880,2880,0
|
|
20230816,100500,28878720,2880,2880,2880,2880,0
|
|
20230816,100400,28878720,2880,2880,2880,2880,20
|
|
20230816,100300,28821120,2880,2880,2880,2880,0
|
|
20230816,100200,28821120,2880,2880,2880,2880,1
|
|
20230816,100100,28818240,2880,2880,2880,2880,0
|
|
20230816,100000,28818240,2880,2880,2880,2880,5
|
|
20230816,095900,28803840,2880,2880,2880,2880,0
|
|
20230816,095800,28803840,2880,2880,2880,2880,0
|
|
20230816,095700,28803840,2880,2880,2880,2850,10
|
|
20230816,095600,28775250,2860,2860,2860,2860,0
|
|
20230816,095500,28775250,2860,2860,2860,2860,0
|
|
20230816,095400,28775250,2860,2860,2860,2860,0
|
|
20230816,095300,28775250,2860,2860,2860,2860,0
|
|
20230816,095200,28775250,2860,2860,2860,2860,10
|
|
20230816,095100,28746650,2850,2850,2850,2850,0
|
|
20230816,095000,28746650,2850,2880,2895,2850,9
|
|
20230816,094900,28720805,2875,2870,2875,2870,27
|
|
20230816,094800,28643310,2870,2870,2870,2870,0
|
|
20230816,094700,28643310,2870,2870,2870,2870,0
|
|
20230816,094600,28643310,2870,2825,2870,2825,700
|
|
20230816,094500,26638055,2800,2825,2825,2800,1084
|
|
20230816,094400,23595420,2825,2840,2840,2825,1200
|
|
20230816,094300,20197685,2840,2840,2840,2840,234
|
|
20230816,094200,19533125,2840,2845,2845,2840,97
|
|
20230816,094100,19257640,2845,2845,2845,2845,0
|
|
20230816,094000,19257640,2845,2845,2845,2845,0
|
|
20230816,093900,19257640,2845,2845,2845,2845,0
|
|
20230816,093800,19257640,2845,2845,2845,2845,0
|
|
20230816,093700,19257640,2845,2845,2845,2845,551
|
|
20230816,093600,17690045,2870,2870,2870,2870,0
|
|
20230816,093500,17690045,2870,2850,2870,2850,26
|
|
20230816,093400,17615750,2860,2860,2860,2860,1
|
|
20230816,093300,17612890,2860,2845,2895,2845,79
|
|
20230816,093200,17387375,2850,2850,2850,2850,0
|
|
20230816,093100,17387375,2850,2850,2850,2850,280
|
|
20230816,093000,16589375,2870,2870,2870,2870,0
|
|
20230816,092900,16589375,2870,2870,2870,2870,0
|
|
20230816,092800,16589375,2870,2870,2870,2870,0
|
|
20230816,092700,16589375,2870,2870,2870,2870,1
|
|
20230816,092600,16586505,2840,2855,2855,2840,81
|
|
20230816,092500,16356285,2870,2870,2870,2870,1
|
|
20230816,092400,16353415,2860,2865,2865,2860,2
|
|
20230816,092300,16347690,2875,2875,2875,2875,0
|
|
20230816,092200,16347690,2875,2875,2875,2875,0
|
|
20230816,092100,16347690,2875,2875,2875,2875,1
|
|
20230816,092000,16344815,2870,2905,2910,2870,6
|
|
20230816,091900,16327495,2875,2880,2880,2875,2
|
|
20230816,091800,16321740,2880,2890,2915,2880,31
|
|
20230816,091700,16231970,2890,2880,2890,2880,5
|
|
20230816,091600,16217550,2875,2850,2875,2850,331
|
|
20230816,091500,15274100,2845,2865,2890,2845,1606
|
|
20230816,091400,10690610,2865,2865,2865,2865,7
|
|
20230816,091300,10670555,2860,2860,2860,2860,0
|
|
20230816,091200,10670555,2860,2860,2860,2860,0
|
|
20230816,091100,10670555,2860,2860,2860,2860,1
|
|
20230816,091000,10667695,2885,2885,2885,2885,0
|
|
20230816,090900,10667695,2885,2885,2885,2885,0
|
|
20230816,090800,10667695,2885,2885,2885,2885,0
|
|
20230816,090700,10667695,2885,2880,2885,2860,99
|
|
20230816,090600,10383670,2895,2895,2895,2895,0
|
|
20230816,090500,10383670,2895,2890,2895,2885,43
|
|
20230816,090400,10259460,2885,2885,2885,2885,0
|
|
20230816,090300,10259460,2885,2845,2885,2845,7
|
|
20230816,090200,10239400,2840,2925,2925,2775,3195
|
|
20230816,090100,1173700,2900,2900,2900,2900,1
|
|
20230816,090000,1170800,2935,2885,2935,2885,404
|