680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,201700,67060135,2505,2505,2505,2505,325
|
|
20230906,201600,67060135,2505,2505,2505,2505,0
|
|
20230906,201500,67060135,2505,2505,2505,2505,0
|
|
20230906,201400,67060135,2505,2505,2505,2505,0
|
|
20230906,201300,67060135,2505,2505,2505,2505,0
|
|
20230906,201200,67060135,2505,2505,2505,2505,0
|
|
20230906,201100,67060135,2505,2505,2505,2505,0
|
|
20230906,201000,67060135,2505,2505,2505,2505,0
|
|
20230906,200900,67060135,2505,2505,2505,2505,0
|
|
20230906,200800,67060135,2505,2505,2505,2505,0
|
|
20230906,200700,67060135,2505,2505,2505,2505,0
|
|
20230906,200600,67060135,2505,2505,2505,2505,0
|
|
20230906,200500,67060135,2505,2505,2505,2505,0
|
|
20230906,200400,67060135,2505,2505,2505,2505,0
|
|
20230906,200300,67060135,2505,2505,2505,2505,0
|
|
20230906,200200,67060135,2505,2505,2505,2505,0
|
|
20230906,200100,67060135,2505,2505,2505,2505,0
|
|
20230906,200000,67060135,2505,2505,2505,2505,0
|
|
20230906,195900,67060135,2505,2505,2505,2505,0
|
|
20230906,195800,67060135,2505,2505,2505,2505,0
|
|
20230906,195700,67060135,2505,2505,2505,2505,0
|
|
20230906,195600,67060135,2505,2505,2505,2505,0
|
|
20230906,195500,67060135,2505,2505,2505,2505,0
|
|
20230906,195400,67060135,2505,2505,2505,2505,0
|
|
20230906,195300,67060135,2505,2505,2505,2505,0
|
|
20230906,195200,67060135,2505,2505,2505,2505,0
|
|
20230906,195100,67060135,2505,2505,2505,2505,0
|
|
20230906,195000,67060135,2505,2505,2505,2505,0
|
|
20230906,194900,67060135,2505,2505,2505,2505,0
|
|
20230906,194800,67060135,2505,2505,2505,2505,0
|
|
20230906,194700,67060135,2505,2505,2505,2505,325
|
|
20230906,194600,67060135,2505,2505,2505,2505,0
|
|
20230906,194500,67060135,2505,2505,2505,2505,0
|
|
20230906,194400,67060135,2505,2505,2505,2505,0
|
|
20230906,194300,67060135,2505,2505,2505,2505,0
|
|
20230906,194200,67060135,2505,2505,2505,2505,0
|
|
20230906,194100,67060135,2505,2505,2505,2505,0
|
|
20230906,194000,67060135,2505,2505,2505,2505,0
|
|
20230906,193900,67060135,2505,2505,2505,2505,0
|
|
20230906,193800,67060135,2505,2505,2505,2505,0
|
|
20230906,193700,67060135,2505,2505,2505,2505,0
|
|
20230906,193600,67060135,2505,2505,2505,2505,0
|
|
20230906,193500,67060135,2505,2505,2505,2505,0
|
|
20230906,193400,67060135,2505,2505,2505,2505,0
|
|
20230906,193300,67060135,2505,2505,2505,2505,0
|
|
20230906,193200,67060135,2505,2505,2505,2505,0
|
|
20230906,193100,67060135,2505,2505,2505,2505,0
|
|
20230906,193000,67060135,2505,2505,2505,2505,0
|
|
20230906,192900,67060135,2505,2505,2505,2505,0
|
|
20230906,192800,67060135,2505,2505,2505,2505,0
|
|
20230906,192700,67060135,2505,2505,2505,2505,0
|
|
20230906,192600,67060135,2505,2505,2505,2505,0
|
|
20230906,192500,67060135,2505,2505,2505,2505,0
|
|
20230906,192400,67060135,2505,2505,2505,2505,0
|
|
20230906,192300,67060135,2505,2505,2505,2505,0
|
|
20230906,192200,67060135,2505,2505,2505,2505,0
|
|
20230906,192100,67060135,2505,2505,2505,2505,0
|
|
20230906,192000,67060135,2505,2505,2505,2505,0
|
|
20230906,191900,67060135,2505,2505,2505,2505,0
|
|
20230906,191800,67060135,2505,2505,2505,2505,0
|
|
20230906,191700,67060135,2505,2505,2505,2505,325
|
|
20230906,191600,67060135,2505,2505,2505,2505,0
|
|
20230906,191500,67060135,2505,2505,2505,2505,0
|
|
20230906,191400,67060135,2505,2505,2505,2505,0
|
|
20230906,191300,67060135,2505,2505,2505,2505,0
|
|
20230906,191200,67060135,2505,2505,2505,2505,0
|
|
20230906,191100,67060135,2505,2505,2505,2505,0
|
|
20230906,191000,67060135,2505,2505,2505,2505,0
|
|
20230906,190900,67060135,2505,2505,2505,2505,0
|
|
20230906,190800,67060135,2505,2505,2505,2505,0
|
|
20230906,190700,67060135,2505,2505,2505,2505,0
|
|
20230906,190600,67060135,2505,2505,2505,2505,0
|
|
20230906,190500,67060135,2505,2505,2505,2505,0
|
|
20230906,190400,67060135,2505,2505,2505,2505,0
|
|
20230906,190300,67060135,2505,2505,2505,2505,0
|
|
20230906,190200,67060135,2505,2505,2505,2505,0
|
|
20230906,190100,67060135,2505,2505,2505,2505,0
|
|
20230906,190000,67060135,2505,2505,2505,2505,0
|
|
20230906,185900,67060135,2505,2505,2505,2505,0
|
|
20230906,185800,67060135,2505,2505,2505,2505,0
|
|
20230906,185700,67060135,2505,2505,2505,2505,0
|
|
20230906,185600,67060135,2505,2505,2505,2505,0
|
|
20230906,185500,67060135,2505,2505,2505,2505,0
|
|
20230906,185400,67060135,2505,2505,2505,2505,0
|
|
20230906,185300,67060135,2505,2505,2505,2505,0
|
|
20230906,185200,67060135,2505,2505,2505,2505,0
|
|
20230906,185100,67060135,2505,2505,2505,2505,0
|
|
20230906,185000,67060135,2505,2505,2505,2505,0
|
|
20230906,184900,67060135,2505,2505,2505,2505,0
|
|
20230906,184800,67060135,2505,2505,2505,2505,0
|
|
20230906,184700,67060135,2505,2505,2505,2505,325
|
|
20230906,184600,67060135,2505,2505,2505,2505,0
|
|
20230906,184500,67060135,2505,2505,2505,2505,0
|
|
20230906,184400,67060135,2505,2505,2505,2505,0
|
|
20230906,184300,67060135,2505,2505,2505,2505,0
|
|
20230906,184200,67060135,2505,2505,2505,2505,0
|
|
20230906,184100,67060135,2505,2505,2505,2505,0
|
|
20230906,184000,67060135,2505,2505,2505,2505,0
|
|
20230906,183900,67060135,2505,2505,2505,2505,0
|
|
20230906,183800,67060135,2505,2505,2505,2505,0
|
|
20230906,183700,67060135,2505,2505,2505,2505,0
|
|
20230906,183600,67060135,2505,2505,2505,2505,0
|
|
20230906,183500,67060135,2505,2505,2505,2505,0
|
|
20230906,183400,67060135,2505,2505,2505,2505,0
|
|
20230906,183300,67060135,2505,2505,2505,2505,0
|
|
20230906,183200,67060135,2505,2505,2505,2505,0
|
|
20230906,183100,67060135,2505,2505,2505,2505,0
|
|
20230906,183000,67060135,2505,2505,2505,2505,0
|
|
20230906,182900,67060135,2505,2505,2505,2505,0
|
|
20230906,182800,67060135,2505,2505,2505,2505,0
|
|
20230906,182700,67060135,2505,2505,2505,2505,0
|
|
20230906,182600,67060135,2505,2505,2505,2505,0
|
|
20230906,182500,67060135,2505,2505,2505,2505,0
|
|
20230906,182400,67060135,2505,2505,2505,2505,0
|
|
20230906,182300,67060135,2505,2505,2505,2505,0
|
|
20230906,182200,67060135,2505,2505,2505,2505,0
|
|
20230906,182100,67060135,2505,2505,2505,2505,0
|
|
20230906,182000,67060135,2505,2505,2505,2505,0
|
|
20230906,181900,67060135,2505,2505,2505,2505,0
|
|
20230906,181800,67060135,2505,2505,2505,2505,0
|
|
20230906,181700,67060135,2505,2505,2505,2505,325
|
|
20230906,181600,67060135,2505,2505,2505,2505,0
|
|
20230906,181500,67060135,2505,2505,2505,2505,0
|
|
20230906,181400,67060135,2505,2505,2505,2505,0
|
|
20230906,181300,67060135,2505,2505,2505,2505,0
|
|
20230906,181200,67060135,2505,2505,2505,2505,0
|
|
20230906,181100,67060135,2505,2505,2505,2505,0
|
|
20230906,181000,67060135,2505,2505,2505,2505,0
|
|
20230906,180900,67060135,2505,2505,2505,2505,0
|
|
20230906,180800,67060135,2505,2505,2505,2505,0
|
|
20230906,180700,67060135,2505,2505,2505,2505,0
|
|
20230906,180600,67060135,2505,2505,2505,2505,0
|
|
20230906,180500,67060135,2505,2505,2505,2505,0
|
|
20230906,180400,67060135,2505,2505,2505,2505,0
|
|
20230906,180300,67060135,2505,2505,2505,2505,0
|
|
20230906,180200,67060135,2505,2505,2505,2505,0
|
|
20230906,180100,67060135,2505,2505,2505,2505,0
|
|
20230906,180000,67060135,2505,2505,2505,2505,0
|
|
20230906,175900,67060135,2505,2505,2505,2505,0
|
|
20230906,175800,67060135,2505,2505,2505,2505,0
|
|
20230906,175700,67060135,2505,2505,2505,2505,0
|
|
20230906,175600,67060135,2505,2505,2505,2505,0
|
|
20230906,175500,67060135,2505,2505,2505,2505,0
|
|
20230906,175400,67060135,2505,2505,2505,2505,0
|
|
20230906,175300,67060135,2505,2505,2505,2505,0
|
|
20230906,175200,67060135,2505,2505,2505,2505,0
|
|
20230906,175100,67060135,2505,2505,2505,2505,0
|
|
20230906,175000,67060135,2505,2505,2505,2505,0
|
|
20230906,174900,67060135,2505,2505,2505,2505,0
|
|
20230906,174800,67060135,2505,2505,2505,2505,0
|
|
20230906,174700,67060135,2505,2505,2505,2505,325
|
|
20230906,174600,67060135,2505,2505,2505,2505,0
|
|
20230906,174500,67060135,2505,2505,2505,2505,0
|
|
20230906,174400,67060135,2505,2505,2505,2505,0
|
|
20230906,174300,67060135,2505,2505,2505,2505,0
|
|
20230906,174200,67060135,2505,2505,2505,2505,0
|
|
20230906,174100,67060135,2505,2505,2505,2505,0
|
|
20230906,174000,67060135,2505,2505,2505,2505,0
|
|
20230906,173900,67060135,2505,2505,2505,2505,0
|
|
20230906,173800,67060135,2505,2505,2505,2505,0
|
|
20230906,173700,67060135,2505,2505,2505,2505,0
|
|
20230906,173600,67060135,2505,2505,2505,2505,0
|
|
20230906,173500,67060135,2505,2505,2505,2505,0
|
|
20230906,173400,67060135,2505,2505,2505,2505,0
|
|
20230906,173300,67060135,2505,2505,2505,2505,0
|
|
20230906,173200,67060135,2505,2505,2505,2505,0
|
|
20230906,173100,67060135,2505,2505,2505,2505,0
|
|
20230906,173000,67060135,2505,2505,2505,2505,0
|
|
20230906,172900,67060135,2505,2505,2505,2505,0
|
|
20230906,172800,67060135,2505,2505,2505,2505,0
|
|
20230906,172700,67060135,2505,2505,2505,2505,0
|
|
20230906,172600,67060135,2505,2505,2505,2505,0
|
|
20230906,172500,67060135,2505,2505,2505,2505,0
|
|
20230906,172400,67060135,2505,2505,2505,2505,0
|
|
20230906,172300,67060135,2505,2505,2505,2505,0
|
|
20230906,172200,67060135,2505,2505,2505,2505,0
|
|
20230906,172100,67060135,2505,2505,2505,2505,0
|
|
20230906,172000,67060135,2505,2505,2505,2505,0
|
|
20230906,171900,67060135,2505,2505,2505,2505,0
|
|
20230906,171800,67060135,2505,2505,2505,2505,0
|
|
20230906,171700,67060135,2505,2505,2505,2505,325
|
|
20230906,171600,67060135,2505,2505,2505,2505,0
|
|
20230906,171500,67060135,2505,2505,2505,2505,0
|
|
20230906,171400,67060135,2505,2505,2505,2505,0
|
|
20230906,171300,67060135,2505,2505,2505,2505,0
|
|
20230906,171200,67060135,2505,2505,2505,2505,0
|
|
20230906,171100,67060135,2505,2505,2505,2505,0
|
|
20230906,171000,67060135,2505,2505,2505,2505,0
|
|
20230906,170900,67060135,2505,2505,2505,2505,0
|
|
20230906,170800,67060135,2505,2505,2505,2505,0
|
|
20230906,170700,67060135,2505,2505,2505,2505,0
|
|
20230906,170600,67060135,2505,2505,2505,2505,0
|
|
20230906,170500,67060135,2505,2505,2505,2505,0
|
|
20230906,170400,67060135,2505,2505,2505,2505,0
|
|
20230906,170300,67060135,2505,2505,2505,2505,0
|
|
20230906,170200,67060135,2505,2505,2505,2505,0
|
|
20230906,170100,67060135,2505,2505,2505,2505,0
|
|
20230906,170000,67060135,2505,2505,2505,2505,0
|
|
20230906,165900,67060135,2505,2505,2505,2505,0
|
|
20230906,165800,67060135,2505,2505,2505,2505,0
|
|
20230906,165700,67060135,2505,2505,2505,2505,0
|
|
20230906,165600,67060135,2505,2505,2505,2505,0
|
|
20230906,165500,67060135,2505,2505,2505,2505,0
|
|
20230906,165400,67060135,2505,2505,2505,2505,0
|
|
20230906,165300,67060135,2505,2505,2505,2505,0
|
|
20230906,165200,67060135,2505,2505,2505,2505,0
|
|
20230906,165100,67060135,2505,2505,2505,2505,0
|
|
20230906,165000,67060135,2505,2505,2505,2505,0
|
|
20230906,164900,67060135,2505,2505,2505,2505,0
|
|
20230906,164800,67060135,2505,2505,2505,2505,0
|
|
20230906,164700,67060135,2505,2505,2505,2505,325
|
|
20230906,164600,67060135,2505,2505,2505,2505,0
|
|
20230906,164500,67060135,2505,2505,2505,2505,0
|
|
20230906,164400,67060135,2505,2505,2505,2505,0
|
|
20230906,164300,67060135,2505,2505,2505,2505,0
|
|
20230906,164200,67060135,2505,2505,2505,2505,0
|
|
20230906,164100,67060135,2505,2505,2505,2505,0
|
|
20230906,164000,67060135,2505,2505,2505,2505,0
|
|
20230906,163900,67060135,2505,2505,2505,2505,0
|
|
20230906,163800,67060135,2505,2505,2505,2505,0
|
|
20230906,163700,67060135,2505,2505,2505,2505,0
|
|
20230906,163600,67060135,2505,2505,2505,2505,0
|
|
20230906,163500,67060135,2505,2505,2505,2505,0
|
|
20230906,163400,67060135,2505,2505,2505,2505,0
|
|
20230906,163300,67060135,2505,2505,2505,2505,0
|
|
20230906,163200,67060135,2505,2505,2505,2505,0
|
|
20230906,163100,67060135,2505,2505,2505,2505,0
|
|
20230906,163000,67060135,2505,2505,2505,2505,0
|
|
20230906,162900,67060135,2505,2505,2505,2505,0
|
|
20230906,162800,67060135,2505,2505,2505,2505,0
|
|
20230906,162700,67060135,2505,2505,2505,2505,0
|
|
20230906,162600,67060135,2505,2505,2505,2505,0
|
|
20230906,162500,67060135,2505,2505,2505,2505,0
|
|
20230906,162400,67060135,2505,2505,2505,2505,0
|
|
20230906,162300,67060135,2505,2505,2505,2505,0
|
|
20230906,162200,67060135,2505,2505,2505,2505,0
|
|
20230906,162100,67060135,2505,2505,2505,2505,0
|
|
20230906,162000,67060135,2505,2505,2505,2505,0
|
|
20230906,161900,67060135,2505,2505,2505,2505,0
|
|
20230906,161800,67060135,2505,2505,2505,2505,0
|
|
20230906,161700,67060135,2505,2505,2505,2505,325
|
|
20230906,161600,67060135,2505,2505,2505,2505,0
|
|
20230906,161500,67060135,2505,2505,2505,2505,0
|
|
20230906,161400,67060135,2505,2505,2505,2505,0
|
|
20230906,161300,67060135,2505,2505,2505,2505,0
|
|
20230906,161200,67060135,2505,2505,2505,2505,0
|
|
20230906,161100,67060135,2505,2505,2505,2505,0
|
|
20230906,161000,67060135,2505,2505,2505,2505,0
|
|
20230906,160900,67060135,2505,2505,2505,2505,0
|
|
20230906,160800,67060135,2505,2505,2505,2505,0
|
|
20230906,160700,67060135,2505,2505,2505,2505,0
|
|
20230906,160600,67060135,2505,2505,2505,2505,0
|
|
20230906,160500,67060135,2505,2505,2505,2505,0
|
|
20230906,160400,67060135,2505,2505,2505,2505,0
|
|
20230906,160300,67060135,2505,2505,2505,2505,0
|
|
20230906,160200,67060135,2505,2505,2505,2505,0
|
|
20230906,160100,67060135,2505,2505,2505,2505,0
|
|
20230906,160000,67060135,2505,2505,2505,2505,0
|
|
20230906,155900,67060135,2505,2505,2505,2505,0
|
|
20230906,155800,67060135,2505,2505,2505,2505,0
|
|
20230906,155700,67060135,2505,2505,2505,2505,0
|
|
20230906,155600,67060135,2505,2505,2505,2505,0
|
|
20230906,155500,67060135,2505,2505,2505,2505,0
|
|
20230906,155400,67060135,2505,2505,2505,2505,0
|
|
20230906,155300,67060135,2505,2505,2505,2505,0
|
|
20230906,155200,67060135,2505,2505,2505,2505,0
|
|
20230906,155100,67060135,2505,2505,2505,2505,0
|
|
20230906,155000,67060135,2505,2505,2505,2505,0
|
|
20230906,154900,67060135,2505,2505,2505,2505,0
|
|
20230906,154800,67060135,2505,2505,2505,2505,0
|
|
20230906,154700,67060135,2505,2505,2505,2505,325
|
|
20230906,154600,67060135,2505,2505,2505,2505,0
|
|
20230906,154500,67060135,2505,2505,2505,2505,0
|
|
20230906,154400,67060135,2505,2505,2505,2505,0
|
|
20230906,154300,67060135,2505,2505,2505,2505,0
|
|
20230906,154200,67060135,2505,2505,2505,2505,0
|
|
20230906,154100,67060135,2505,2505,2505,2505,0
|
|
20230906,154000,67060135,2505,2505,2505,2505,0
|
|
20230906,153900,67060135,2505,2505,2505,2505,0
|
|
20230906,153800,67060135,2505,2505,2505,2505,0
|
|
20230906,153700,67060135,2505,2505,2505,2505,0
|
|
20230906,153600,67060135,2505,2505,2505,2505,0
|
|
20230906,153500,67060135,2505,2505,2505,2505,0
|
|
20230906,153400,67060135,2505,2505,2505,2505,0
|
|
20230906,153300,67060135,2505,2505,2505,2505,0
|
|
20230906,153200,67060135,2505,2505,2505,2505,0
|
|
20230906,153100,67060135,2505,2505,2505,2505,0
|
|
20230906,153000,67060135,2505,2505,2505,2505,325
|
|
20230906,152900,66246010,2475,2475,2475,2475,0
|
|
20230906,152800,66246010,2475,2475,2475,2475,0
|
|
20230906,152700,66246010,2475,2475,2475,2475,0
|
|
20230906,152600,66246010,2475,2475,2475,2475,0
|
|
20230906,152500,66246010,2475,2475,2475,2475,0
|
|
20230906,152400,66246010,2475,2475,2475,2475,0
|
|
20230906,152300,66246010,2475,2475,2475,2475,0
|
|
20230906,152200,66246010,2475,2475,2475,2475,0
|
|
20230906,152100,66246010,2475,2475,2475,2475,0
|
|
20230906,152000,66246010,2475,2475,2475,2475,0
|
|
20230906,151900,66246010,2475,2480,2480,2475,1434
|
|
20230906,151800,62690760,2475,2475,2475,2475,139
|
|
20230906,151700,62346735,2480,2480,2480,2480,2
|
|
20230906,151600,62341775,2480,2480,2480,2480,7
|
|
20230906,151500,62324415,2480,2480,2480,2480,15
|
|
20230906,151400,62287215,2480,2480,2480,2480,65
|
|
20230906,151300,62126015,2480,2480,2480,2480,20
|
|
20230906,151200,62076415,2480,2480,2480,2480,0
|
|
20230906,151100,62076415,2480,2480,2480,2480,0
|
|
20230906,151000,62076415,2480,2480,2480,2480,0
|
|
20230906,150900,62076415,2480,2480,2480,2480,0
|
|
20230906,150800,62076415,2480,2480,2480,2480,0
|
|
20230906,150700,62076415,2480,2480,2480,2480,0
|
|
20230906,150600,62076415,2480,2480,2480,2480,100
|
|
20230906,150500,61828415,2480,2480,2480,2480,0
|
|
20230906,150400,61828415,2480,2480,2480,2480,0
|
|
20230906,150300,61828415,2480,2480,2480,2480,0
|
|
20230906,150200,61828415,2480,2480,2480,2480,0
|
|
20230906,150100,61828415,2480,2480,2480,2480,0
|
|
20230906,150000,61828415,2480,2480,2480,2480,40
|
|
20230906,145900,61729215,2485,2485,2485,2485,190
|
|
20230906,145800,61257065,2485,2485,2485,2485,0
|
|
20230906,145700,61257065,2485,2485,2485,2485,0
|
|
20230906,145600,61257065,2485,2485,2485,2485,5
|
|
20230906,145500,61244640,2485,2485,2485,2485,0
|
|
20230906,145400,61244640,2485,2490,2490,2485,681
|
|
20230906,145300,59549000,2490,2495,2495,2490,400
|
|
20230906,145200,58552780,2495,2495,2495,2495,0
|
|
20230906,145100,58552780,2495,2495,2495,2495,0
|
|
20230906,145000,58552780,2495,2495,2495,2495,0
|
|
20230906,144900,58552780,2495,2495,2495,2495,0
|
|
20230906,144800,58552780,2495,2495,2495,2495,0
|
|
20230906,144700,58552780,2495,2495,2495,2495,0
|
|
20230906,144600,58552780,2495,2495,2495,2495,0
|
|
20230906,144500,58552780,2495,2495,2495,2495,0
|
|
20230906,144400,58552780,2495,2495,2495,2495,0
|
|
20230906,144300,58552780,2495,2495,2495,2495,0
|
|
20230906,144200,58552780,2495,2495,2495,2495,0
|
|
20230906,144100,58552780,2495,2495,2495,2495,0
|
|
20230906,144000,58552780,2495,2495,2495,2495,0
|
|
20230906,143900,58552780,2495,2495,2495,2495,0
|
|
20230906,143800,58552780,2495,2495,2495,2495,0
|
|
20230906,143700,58552780,2495,2495,2495,2495,0
|
|
20230906,143600,58552780,2495,2495,2495,2495,0
|
|
20230906,143500,58552780,2495,2495,2495,2495,0
|
|
20230906,143400,58552780,2495,2495,2495,2495,0
|
|
20230906,143300,58552780,2495,2495,2495,2495,0
|
|
20230906,143200,58552780,2495,2495,2495,2495,0
|
|
20230906,143100,58552780,2495,2495,2495,2495,0
|
|
20230906,143000,58552780,2495,2495,2495,2495,0
|
|
20230906,142900,58552780,2495,2495,2495,2495,0
|
|
20230906,142800,58552780,2495,2495,2495,2495,0
|
|
20230906,142700,58552780,2495,2495,2495,2495,0
|
|
20230906,142600,58552780,2495,2495,2495,2495,0
|
|
20230906,142500,58552780,2495,2495,2495,2495,0
|
|
20230906,142400,58552780,2495,2495,2495,2495,0
|
|
20230906,142300,58552780,2495,2495,2495,2495,0
|
|
20230906,142200,58552780,2495,2495,2495,2495,0
|
|
20230906,142100,58552780,2495,2495,2495,2495,0
|
|
20230906,142000,58552780,2495,2495,2495,2495,0
|
|
20230906,141900,58552780,2495,2495,2495,2495,0
|
|
20230906,141800,58552780,2495,2495,2495,2495,0
|
|
20230906,141700,58552780,2495,2495,2495,2495,0
|
|
20230906,141600,58552780,2495,2495,2495,2495,0
|
|
20230906,141500,58552780,2495,2495,2495,2495,0
|
|
20230906,141400,58552780,2495,2495,2495,2495,0
|
|
20230906,141300,58552780,2495,2495,2495,2495,0
|
|
20230906,141200,58552780,2495,2495,2495,2495,0
|
|
20230906,141100,58552780,2495,2495,2495,2495,0
|
|
20230906,141000,58552780,2495,2495,2495,2495,0
|
|
20230906,140900,58552780,2495,2495,2495,2495,0
|
|
20230906,140800,58552780,2495,2495,2495,2495,0
|
|
20230906,140700,58552780,2495,2495,2495,2495,0
|
|
20230906,140600,58552780,2495,2495,2495,2495,0
|
|
20230906,140500,58552780,2495,2495,2495,2495,0
|
|
20230906,140400,58552780,2495,2495,2495,2495,0
|
|
20230906,140300,58552780,2495,2495,2495,2495,0
|
|
20230906,140200,58552780,2495,2495,2495,2495,0
|
|
20230906,140100,58552780,2495,2495,2495,2495,5
|
|
20230906,140000,58540305,2500,2500,2500,2500,0
|
|
20230906,135900,58540305,2500,2500,2500,2500,0
|
|
20230906,135800,58540305,2500,2500,2500,2500,0
|
|
20230906,135700,58540305,2500,2500,2500,2500,1
|
|
20230906,135600,58537805,2500,2500,2500,2500,0
|
|
20230906,135500,58537805,2500,2500,2500,2500,0
|
|
20230906,135400,58537805,2500,2500,2500,2500,3
|
|
20230906,135300,58530305,2500,2500,2500,2500,0
|
|
20230906,135200,58530305,2500,2500,2500,2500,0
|
|
20230906,135100,58530305,2500,2500,2500,2500,0
|
|
20230906,135000,58530305,2500,2500,2500,2500,0
|
|
20230906,134900,58530305,2500,2500,2500,2500,0
|
|
20230906,134800,58530305,2500,2500,2500,2500,0
|
|
20230906,134700,58530305,2500,2500,2500,2500,0
|
|
20230906,134600,58530305,2500,2500,2500,2500,0
|
|
20230906,134500,58530305,2500,2500,2500,2500,0
|
|
20230906,134400,58530305,2500,2500,2500,2500,0
|
|
20230906,134300,58530305,2500,2500,2500,2500,0
|
|
20230906,134200,58530305,2500,2500,2500,2500,0
|
|
20230906,134100,58530305,2500,2500,2500,2500,0
|
|
20230906,134000,58530305,2500,2500,2500,2500,0
|
|
20230906,133900,58530305,2500,2500,2500,2500,0
|
|
20230906,133800,58530305,2500,2500,2500,2500,0
|
|
20230906,133700,58530305,2500,2495,2500,2495,164
|
|
20230906,133600,58121095,2505,2505,2505,2505,0
|
|
20230906,133500,58121095,2505,2505,2505,2505,0
|
|
20230906,133400,58121095,2505,2505,2505,2505,0
|
|
20230906,133300,58121095,2505,2505,2505,2505,0
|
|
20230906,133200,58121095,2505,2505,2505,2505,0
|
|
20230906,133100,58121095,2505,2505,2505,2505,0
|
|
20230906,133000,58121095,2505,2505,2505,2505,0
|
|
20230906,132900,58121095,2505,2505,2505,2505,0
|
|
20230906,132800,58121095,2505,2505,2505,2505,0
|
|
20230906,132700,58121095,2505,2505,2505,2505,0
|
|
20230906,132600,58121095,2505,2505,2505,2505,0
|
|
20230906,132500,58121095,2505,2505,2505,2505,0
|
|
20230906,132400,58121095,2505,2505,2505,2505,0
|
|
20230906,132300,58121095,2505,2505,2505,2505,0
|
|
20230906,132200,58121095,2505,2505,2505,2505,0
|
|
20230906,132100,58121095,2505,2505,2505,2505,0
|
|
20230906,132000,58121095,2505,2505,2505,2505,0
|
|
20230906,131900,58121095,2505,2505,2505,2505,0
|
|
20230906,131800,58121095,2505,2505,2505,2505,0
|
|
20230906,131700,58121095,2505,2505,2505,2505,40
|
|
20230906,131600,58020895,2505,2505,2505,2505,20
|
|
20230906,131500,57970795,2505,2505,2505,2505,0
|
|
20230906,131400,57970795,2505,2505,2505,2505,0
|
|
20230906,131300,57970795,2505,2505,2505,2505,1
|
|
20230906,131200,57968290,2505,2505,2505,2505,0
|
|
20230906,131100,57968290,2505,2505,2505,2505,0
|
|
20230906,131000,57968290,2505,2505,2505,2505,0
|
|
20230906,130900,57968290,2505,2505,2505,2505,0
|
|
20230906,130800,57968290,2505,2505,2505,2505,0
|
|
20230906,130700,57968290,2505,2505,2505,2505,0
|
|
20230906,130600,57968290,2505,2505,2505,2505,0
|
|
20230906,130500,57968290,2505,2505,2505,2505,0
|
|
20230906,130400,57968290,2505,2505,2505,2505,0
|
|
20230906,130300,57968290,2505,2505,2505,2505,0
|
|
20230906,130200,57968290,2505,2505,2505,2505,0
|
|
20230906,130100,57968290,2505,2505,2505,2505,0
|
|
20230906,130000,57968290,2505,2505,2505,2505,0
|
|
20230906,125900,57968290,2505,2505,2505,2505,0
|
|
20230906,125800,57968290,2505,2505,2505,2505,0
|
|
20230906,125700,57968290,2505,2505,2505,2505,0
|
|
20230906,125600,57968290,2505,2505,2505,2505,0
|
|
20230906,125500,57968290,2505,2505,2505,2505,0
|
|
20230906,125400,57968290,2505,2505,2505,2505,0
|
|
20230906,125300,57968290,2505,2505,2505,2505,3
|
|
20230906,125200,57960775,2505,2505,2505,2505,0
|
|
20230906,125100,57960775,2505,2505,2505,2505,0
|
|
20230906,125000,57960775,2505,2505,2505,2505,0
|
|
20230906,124900,57960775,2505,2505,2505,2505,0
|
|
20230906,124800,57960775,2505,2505,2505,2505,24
|
|
20230906,124700,57900655,2505,2505,2505,2505,0
|
|
20230906,124600,57900655,2505,2505,2505,2505,0
|
|
20230906,124500,57900655,2505,2505,2505,2505,1
|
|
20230906,124400,57898150,2500,2500,2500,2500,0
|
|
20230906,124300,57898150,2500,2500,2500,2500,101
|
|
20230906,124200,57645650,2500,2500,2500,2500,100
|
|
20230906,124100,57395650,2505,2500,2505,2500,101
|
|
20230906,124000,57143145,2500,2500,2500,2500,0
|
|
20230906,123900,57143145,2500,2500,2500,2500,1
|
|
20230906,123800,57140645,2500,2500,2500,2500,0
|
|
20230906,123700,57140645,2500,2500,2500,2500,1
|
|
20230906,123600,57138145,2500,2500,2500,2500,0
|
|
20230906,123500,57138145,2500,2500,2500,2500,1
|
|
20230906,123400,57135645,2500,2500,2500,2500,0
|
|
20230906,123300,57135645,2500,2500,2500,2500,1
|
|
20230906,123200,57133145,2500,2500,2500,2500,0
|
|
20230906,123100,57133145,2500,2500,2500,2500,1
|
|
20230906,123000,57130645,2500,2500,2500,2500,0
|
|
20230906,122900,57130645,2500,2500,2500,2500,1
|
|
20230906,122800,57128145,2500,2500,2500,2500,0
|
|
20230906,122700,57128145,2500,2500,2500,2500,1
|
|
20230906,122600,57125645,2500,2500,2500,2500,0
|
|
20230906,122500,57125645,2500,2490,2500,2490,8
|
|
20230906,122400,57105715,2505,2505,2505,2505,0
|
|
20230906,122300,57105715,2505,2505,2505,2505,1
|
|
20230906,122200,57103210,2505,2505,2505,2505,0
|
|
20230906,122100,57103210,2505,2505,2505,2505,1
|
|
20230906,122000,57100705,2505,2505,2505,2505,0
|
|
20230906,121900,57100705,2505,2490,2505,2490,2
|
|
20230906,121800,57095710,2505,2505,2505,2505,0
|
|
20230906,121700,57095710,2505,2505,2505,2505,1
|
|
20230906,121600,57093205,2505,2505,2505,2505,0
|
|
20230906,121500,57093205,2505,2505,2505,2505,1
|
|
20230906,121400,57090700,2505,2505,2505,2505,1
|
|
20230906,121300,57088195,2505,2505,2505,2505,0
|
|
20230906,121200,57088195,2505,2505,2505,2505,0
|
|
20230906,121100,57088195,2505,2505,2505,2505,1
|
|
20230906,121000,57085690,2505,2505,2505,2505,0
|
|
20230906,120900,57085690,2505,2505,2505,2505,1
|
|
20230906,120800,57083185,2505,2505,2505,2505,0
|
|
20230906,120700,57083185,2505,2505,2505,2505,1
|
|
20230906,120600,57080680,2505,2505,2505,2505,0
|
|
20230906,120500,57080680,2505,2505,2505,2505,1
|
|
20230906,120400,57078175,2505,2505,2505,2505,0
|
|
20230906,120300,57078175,2505,2505,2505,2505,107
|
|
20230906,120200,56810140,2505,2505,2505,2505,0
|
|
20230906,120100,56810140,2505,2505,2505,2505,1
|
|
20230906,120000,56807635,2500,2500,2500,2500,0
|
|
20230906,115900,56807635,2500,2500,2500,2500,0
|
|
20230906,115800,56807635,2500,2500,2500,2500,0
|
|
20230906,115700,56807635,2500,2500,2500,2500,0
|
|
20230906,115600,56807635,2500,2500,2500,2500,0
|
|
20230906,115500,56807635,2500,2500,2500,2500,1
|
|
20230906,115400,56805135,2455,2455,2455,2455,0
|
|
20230906,115300,56805135,2455,2455,2455,2455,0
|
|
20230906,115200,56805135,2455,2455,2455,2455,0
|
|
20230906,115100,56805135,2455,2455,2455,2455,0
|
|
20230906,115000,56805135,2455,2455,2455,2455,0
|
|
20230906,114900,56805135,2455,2455,2455,2455,0
|
|
20230906,114800,56805135,2455,2455,2455,2455,0
|
|
20230906,114700,56805135,2455,2455,2455,2455,0
|
|
20230906,114600,56805135,2455,2455,2455,2455,0
|
|
20230906,114500,56805135,2455,2455,2455,2455,0
|
|
20230906,114400,56805135,2455,2455,2455,2455,0
|
|
20230906,114300,56805135,2455,2455,2455,2455,0
|
|
20230906,114200,56805135,2455,2455,2455,2455,0
|
|
20230906,114100,56805135,2455,2495,2495,2455,7190
|
|
20230906,114000,39025465,2495,2495,2495,2495,0
|
|
20230906,113900,39025465,2495,2495,2495,2495,0
|
|
20230906,113800,39025465,2495,2495,2495,2495,0
|
|
20230906,113700,39025465,2495,2495,2495,2495,0
|
|
20230906,113600,39025465,2495,2495,2495,2495,0
|
|
20230906,113500,39025465,2495,2495,2495,2495,81
|
|
20230906,113400,38823370,2500,2500,2500,2500,0
|
|
20230906,113300,38823370,2500,2500,2500,2500,0
|
|
20230906,113200,38823370,2500,2500,2500,2500,4
|
|
20230906,113100,38813370,2500,2500,2500,2500,72
|
|
20230906,113000,38633370,2505,2505,2505,2505,0
|
|
20230906,112900,38633370,2505,2505,2505,2505,50
|
|
20230906,112800,38508120,2505,2505,2505,2505,0
|
|
20230906,112700,38508120,2505,2505,2505,2505,0
|
|
20230906,112600,38508120,2505,2505,2505,2505,140
|
|
20230906,112500,38157420,2505,2505,2505,2505,0
|
|
20230906,112400,38157420,2505,2505,2505,2505,0
|
|
20230906,112300,38157420,2505,2505,2505,2505,0
|
|
20230906,112200,38157420,2505,2505,2505,2505,0
|
|
20230906,112100,38157420,2505,2505,2505,2505,0
|
|
20230906,112000,38157420,2505,2505,2505,2505,0
|
|
20230906,111900,38157420,2505,2505,2505,2505,0
|
|
20230906,111800,38157420,2505,2505,2505,2505,0
|
|
20230906,111700,38157420,2505,2505,2505,2505,0
|
|
20230906,111600,38157420,2505,2505,2505,2505,0
|
|
20230906,111500,38157420,2505,2505,2505,2505,150
|
|
20230906,111400,37781670,2505,2505,2505,2505,0
|
|
20230906,111300,37781670,2505,2505,2505,2505,0
|
|
20230906,111200,37781670,2505,2505,2505,2505,0
|
|
20230906,111100,37781670,2505,2505,2505,2505,0
|
|
20230906,111000,37781670,2505,2505,2505,2505,0
|
|
20230906,110900,37781670,2505,2505,2505,2505,0
|
|
20230906,110800,37781670,2505,2505,2505,2505,0
|
|
20230906,110700,37781670,2505,2505,2505,2505,0
|
|
20230906,110600,37781670,2505,2505,2505,2505,0
|
|
20230906,110500,37781670,2505,2505,2505,2505,0
|
|
20230906,110400,37781670,2505,2505,2505,2505,0
|
|
20230906,110300,37781670,2505,2505,2505,2505,0
|
|
20230906,110200,37781670,2505,2505,2505,2505,0
|
|
20230906,110100,37781670,2505,2505,2505,2505,204
|
|
20230906,110000,37270650,2500,2500,2500,2500,0
|
|
20230906,105900,37270650,2500,2500,2500,2500,0
|
|
20230906,105800,37270650,2500,2510,2510,2500,400
|
|
20230906,105700,36269920,2500,2500,2500,2500,0
|
|
20230906,105600,36269920,2500,2535,2535,2500,4126
|
|
20230906,105500,25921915,2530,2530,2530,2530,301
|
|
20230906,105400,25160385,2530,2530,2530,2530,30
|
|
20230906,105300,25084485,2530,2530,2530,2530,13
|
|
20230906,105200,25051595,2525,2530,2530,2525,13
|
|
20230906,105100,25018710,2525,2525,2525,2525,1
|
|
20230906,105000,25016185,2525,2525,2525,2525,19
|
|
20230906,104900,24968210,2525,2525,2525,2525,0
|
|
20230906,104800,24968210,2525,2525,2525,2525,0
|
|
20230906,104700,24968210,2525,2525,2525,2525,0
|
|
20230906,104600,24968210,2525,2525,2525,2525,2
|
|
20230906,104500,24963160,2520,2520,2520,2520,0
|
|
20230906,104400,24963160,2520,2520,2520,2520,74
|
|
20230906,104300,24776680,2520,2520,2520,2520,423
|
|
20230906,104200,23710720,2520,2520,2520,2520,0
|
|
20230906,104100,23710720,2520,2530,2530,2520,21
|
|
20230906,104000,23657790,2530,2530,2530,2530,0
|
|
20230906,103900,23657790,2530,2510,2530,2510,34
|
|
20230906,103800,23572410,2510,2510,2510,2510,26
|
|
20230906,103700,23507150,2500,2500,2500,2500,0
|
|
20230906,103600,23507150,2500,2500,2500,2500,0
|
|
20230906,103500,23507150,2500,2500,2500,2500,0
|
|
20230906,103400,23507150,2500,2500,2500,2500,0
|
|
20230906,103300,23507150,2500,2500,2500,2500,0
|
|
20230906,103200,23507150,2500,2500,2500,2500,0
|
|
20230906,103100,23507150,2500,2505,2505,2500,150
|
|
20230906,103000,23131980,2505,2505,2505,2505,0
|
|
20230906,102900,23131980,2505,2505,2505,2505,0
|
|
20230906,102800,23131980,2505,2505,2505,2505,0
|
|
20230906,102700,23131980,2505,2505,2505,2505,0
|
|
20230906,102600,23131980,2505,2505,2505,2505,0
|
|
20230906,102500,23131980,2505,2505,2505,2505,0
|
|
20230906,102400,23131980,2505,2505,2505,2505,0
|
|
20230906,102300,23131980,2505,2505,2505,2505,189
|
|
20230906,102200,22658535,2505,2505,2505,2505,37
|
|
20230906,102100,22565850,2500,2500,2500,2500,0
|
|
20230906,102000,22565850,2500,2500,2500,2500,0
|
|
20230906,101900,22565850,2500,2500,2500,2500,0
|
|
20230906,101800,22565850,2500,2500,2500,2500,800
|
|
20230906,101700,20565850,2495,2495,2495,2495,0
|
|
20230906,101600,20565850,2495,2495,2495,2495,0
|
|
20230906,101500,20565850,2495,2495,2495,2495,1
|
|
20230906,101400,20563355,2495,2495,2495,2495,0
|
|
20230906,101300,20563355,2495,2495,2495,2495,0
|
|
20230906,101200,20563355,2495,2495,2495,2495,0
|
|
20230906,101100,20563355,2495,2495,2495,2495,0
|
|
20230906,101000,20563355,2495,2495,2495,2495,52
|
|
20230906,100900,20433615,2495,2495,2495,2495,0
|
|
20230906,100800,20433615,2495,2495,2495,2495,0
|
|
20230906,100700,20433615,2495,2495,2495,2495,0
|
|
20230906,100600,20433615,2495,2495,2495,2495,0
|
|
20230906,100500,20433615,2495,2495,2495,2495,0
|
|
20230906,100400,20433615,2495,2495,2495,2495,11
|
|
20230906,100300,20406170,2495,2495,2495,2495,0
|
|
20230906,100200,20406170,2495,2495,2495,2495,600
|
|
20230906,100100,18909170,2495,2495,2495,2495,218
|
|
20230906,100000,18365260,2495,2495,2495,2495,1
|
|
20230906,095900,18362765,2495,2495,2495,2495,200
|
|
20230906,095800,17863765,2495,2490,2495,2490,5
|
|
20230906,095700,17851295,2485,2485,2485,2485,0
|
|
20230906,095600,17851295,2485,2485,2485,2485,0
|
|
20230906,095500,17851295,2485,2485,2485,2485,0
|
|
20230906,095400,17851295,2485,2485,2485,2485,0
|
|
20230906,095300,17851295,2485,2485,2485,2485,33
|
|
20230906,095200,17769290,2485,2485,2485,2485,0
|
|
20230906,095100,17769290,2485,2485,2485,2485,0
|
|
20230906,095000,17769290,2485,2485,2485,2485,0
|
|
20230906,094900,17769290,2485,2485,2485,2485,0
|
|
20230906,094800,17769290,2485,2485,2485,2485,0
|
|
20230906,094700,17769290,2485,2485,2485,2485,0
|
|
20230906,094600,17769290,2485,2485,2485,2485,0
|
|
20230906,094500,17769290,2485,2485,2485,2485,0
|
|
20230906,094400,17769290,2485,2485,2485,2485,0
|
|
20230906,094300,17769290,2485,2485,2485,2485,0
|
|
20230906,094200,17769290,2485,2485,2485,2485,0
|
|
20230906,094100,17769290,2485,2485,2485,2485,0
|
|
20230906,094000,17769290,2485,2485,2485,2485,0
|
|
20230906,093900,17769290,2485,2485,2485,2485,50
|
|
20230906,093800,17645040,2490,2490,2490,2490,0
|
|
20230906,093700,17645040,2490,2490,2490,2490,5
|
|
20230906,093600,17632590,2485,2485,2485,2485,0
|
|
20230906,093500,17632590,2485,2485,2485,2485,0
|
|
20230906,093400,17632590,2485,2485,2485,2485,0
|
|
20230906,093300,17632590,2485,2485,2485,2485,0
|
|
20230906,093200,17632590,2485,2485,2485,2485,0
|
|
20230906,093100,17632590,2485,2490,2490,2485,164
|
|
20230906,093000,17224930,2490,2490,2490,2490,0
|
|
20230906,092900,17224930,2490,2490,2490,2490,0
|
|
20230906,092800,17224930,2490,2490,2490,2490,1
|
|
20230906,092700,17222440,2490,2490,2490,2490,16
|
|
20230906,092600,17182600,2490,2490,2490,2490,157
|
|
20230906,092500,16791670,2490,2490,2490,2490,6
|
|
20230906,092400,16776730,2490,2490,2490,2490,100
|
|
20230906,092300,16527730,2490,2490,2490,2490,63
|
|
20230906,092200,16370860,2495,2495,2495,2495,0
|
|
20230906,092100,16370860,2495,2480,2495,2480,49
|
|
20230906,092000,16248680,2500,2510,2510,2500,8
|
|
20230906,091900,16228640,2500,2500,2500,2500,0
|
|
20230906,091800,16228640,2500,2500,2510,2500,10
|
|
20230906,091700,16203600,2510,2510,2510,2510,2
|
|
20230906,091600,16198580,2510,2490,2510,2465,1600
|
|
20230906,091500,12243210,2490,2490,2490,2490,0
|
|
20230906,091400,12243210,2490,2490,2490,2490,0
|
|
20230906,091300,12243210,2490,2490,2490,2490,0
|
|
20230906,091200,12243210,2490,2490,2490,2490,20
|
|
20230906,091100,12193410,2485,2485,2485,2485,0
|
|
20230906,091000,12193410,2485,2485,2485,2485,0
|
|
20230906,090900,12193410,2485,2485,2485,2485,1476
|
|
20230906,090800,8525550,2475,2470,2475,2470,183
|
|
20230906,090700,8073075,2470,2470,2470,2470,65
|
|
20230906,090600,7912525,2480,2485,2485,2480,2
|
|
20230906,090500,7907560,2485,2485,2485,2485,3
|
|
20230906,090400,7900105,2480,2485,2485,2475,2255
|
|
20230906,090300,2299880,2480,2500,2500,2480,146
|
|
20230906,090200,1937200,2485,2490,2490,2485,30
|
|
20230906,090100,1862600,2495,2500,2500,2495,582
|
|
20230906,090000,409130,2510,2510,2510,2510,163
|