638 lines
29 KiB
CSV
638 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193500,12889010,2445,2445,2445,2445,130
|
|
20230908,193400,12889010,2445,2445,2445,2445,0
|
|
20230908,193300,12889010,2445,2445,2445,2445,0
|
|
20230908,193200,12889010,2445,2445,2445,2445,0
|
|
20230908,193100,12889010,2445,2445,2445,2445,0
|
|
20230908,193000,12889010,2445,2445,2445,2445,0
|
|
20230908,192900,12889010,2445,2445,2445,2445,0
|
|
20230908,192800,12889010,2445,2445,2445,2445,0
|
|
20230908,192700,12889010,2445,2445,2445,2445,0
|
|
20230908,192600,12889010,2445,2445,2445,2445,0
|
|
20230908,192500,12889010,2445,2445,2445,2445,0
|
|
20230908,192400,12889010,2445,2445,2445,2445,0
|
|
20230908,192300,12889010,2445,2445,2445,2445,0
|
|
20230908,192200,12889010,2445,2445,2445,2445,0
|
|
20230908,192100,12889010,2445,2445,2445,2445,0
|
|
20230908,192000,12889010,2445,2445,2445,2445,0
|
|
20230908,191900,12889010,2445,2445,2445,2445,0
|
|
20230908,191800,12889010,2445,2445,2445,2445,0
|
|
20230908,191700,12889010,2445,2445,2445,2445,0
|
|
20230908,191600,12889010,2445,2445,2445,2445,0
|
|
20230908,191500,12889010,2445,2445,2445,2445,0
|
|
20230908,191400,12889010,2445,2445,2445,2445,0
|
|
20230908,191300,12889010,2445,2445,2445,2445,0
|
|
20230908,191200,12889010,2445,2445,2445,2445,0
|
|
20230908,191100,12889010,2445,2445,2445,2445,0
|
|
20230908,191000,12889010,2445,2445,2445,2445,0
|
|
20230908,190900,12889010,2445,2445,2445,2445,0
|
|
20230908,190800,12889010,2445,2445,2445,2445,0
|
|
20230908,190700,12889010,2445,2445,2445,2445,0
|
|
20230908,190600,12889010,2445,2445,2445,2445,0
|
|
20230908,190500,12889010,2445,2445,2445,2445,130
|
|
20230908,190400,12889010,2445,2445,2445,2445,0
|
|
20230908,190300,12889010,2445,2445,2445,2445,0
|
|
20230908,190200,12889010,2445,2445,2445,2445,0
|
|
20230908,190100,12889010,2445,2445,2445,2445,0
|
|
20230908,190000,12889010,2445,2445,2445,2445,0
|
|
20230908,185900,12889010,2445,2445,2445,2445,0
|
|
20230908,185800,12889010,2445,2445,2445,2445,0
|
|
20230908,185700,12889010,2445,2445,2445,2445,0
|
|
20230908,185600,12889010,2445,2445,2445,2445,0
|
|
20230908,185500,12889010,2445,2445,2445,2445,0
|
|
20230908,185400,12889010,2445,2445,2445,2445,0
|
|
20230908,185300,12889010,2445,2445,2445,2445,0
|
|
20230908,185200,12889010,2445,2445,2445,2445,0
|
|
20230908,185100,12889010,2445,2445,2445,2445,0
|
|
20230908,185000,12889010,2445,2445,2445,2445,0
|
|
20230908,184900,12889010,2445,2445,2445,2445,0
|
|
20230908,184800,12889010,2445,2445,2445,2445,0
|
|
20230908,184700,12889010,2445,2445,2445,2445,0
|
|
20230908,184600,12889010,2445,2445,2445,2445,0
|
|
20230908,184500,12889010,2445,2445,2445,2445,0
|
|
20230908,184400,12889010,2445,2445,2445,2445,0
|
|
20230908,184300,12889010,2445,2445,2445,2445,0
|
|
20230908,184200,12889010,2445,2445,2445,2445,0
|
|
20230908,184100,12889010,2445,2445,2445,2445,0
|
|
20230908,184000,12889010,2445,2445,2445,2445,0
|
|
20230908,183900,12889010,2445,2445,2445,2445,0
|
|
20230908,183800,12889010,2445,2445,2445,2445,0
|
|
20230908,183700,12889010,2445,2445,2445,2445,0
|
|
20230908,183600,12889010,2445,2445,2445,2445,0
|
|
20230908,183500,12889010,2445,2445,2445,2445,130
|
|
20230908,183400,12889010,2445,2445,2445,2445,0
|
|
20230908,183300,12889010,2445,2445,2445,2445,0
|
|
20230908,183200,12889010,2445,2445,2445,2445,0
|
|
20230908,183100,12889010,2445,2445,2445,2445,0
|
|
20230908,183000,12889010,2445,2445,2445,2445,0
|
|
20230908,182900,12889010,2445,2445,2445,2445,0
|
|
20230908,182800,12889010,2445,2445,2445,2445,0
|
|
20230908,182700,12889010,2445,2445,2445,2445,0
|
|
20230908,182600,12889010,2445,2445,2445,2445,0
|
|
20230908,182500,12889010,2445,2445,2445,2445,0
|
|
20230908,182400,12889010,2445,2445,2445,2445,0
|
|
20230908,182300,12889010,2445,2445,2445,2445,0
|
|
20230908,182200,12889010,2445,2445,2445,2445,0
|
|
20230908,182100,12889010,2445,2445,2445,2445,0
|
|
20230908,182000,12889010,2445,2445,2445,2445,0
|
|
20230908,181900,12889010,2445,2445,2445,2445,0
|
|
20230908,181800,12889010,2445,2445,2445,2445,0
|
|
20230908,181700,12889010,2445,2445,2445,2445,0
|
|
20230908,181600,12889010,2445,2445,2445,2445,0
|
|
20230908,181500,12889010,2445,2445,2445,2445,0
|
|
20230908,181400,12889010,2445,2445,2445,2445,0
|
|
20230908,181300,12889010,2445,2445,2445,2445,0
|
|
20230908,181200,12889010,2445,2445,2445,2445,0
|
|
20230908,181100,12889010,2445,2445,2445,2445,0
|
|
20230908,181000,12889010,2445,2445,2445,2445,0
|
|
20230908,180900,12889010,2445,2445,2445,2445,0
|
|
20230908,180800,12889010,2445,2445,2445,2445,0
|
|
20230908,180700,12889010,2445,2445,2445,2445,0
|
|
20230908,180600,12889010,2445,2445,2445,2445,0
|
|
20230908,180500,12889010,2445,2445,2445,2445,130
|
|
20230908,180400,12889010,2445,2445,2445,2445,0
|
|
20230908,180300,12889010,2445,2445,2445,2445,0
|
|
20230908,180200,12889010,2445,2445,2445,2445,0
|
|
20230908,180100,12889010,2445,2445,2445,2445,0
|
|
20230908,180000,12889010,2445,2445,2445,2445,0
|
|
20230908,175900,12889010,2445,2445,2445,2445,0
|
|
20230908,175800,12889010,2445,2445,2445,2445,0
|
|
20230908,175700,12889010,2445,2445,2445,2445,0
|
|
20230908,175600,12889010,2445,2445,2445,2445,0
|
|
20230908,175500,12889010,2445,2445,2445,2445,0
|
|
20230908,175400,12889010,2445,2445,2445,2445,0
|
|
20230908,175300,12889010,2445,2445,2445,2445,0
|
|
20230908,175200,12889010,2445,2445,2445,2445,0
|
|
20230908,175100,12889010,2445,2445,2445,2445,0
|
|
20230908,175000,12889010,2445,2445,2445,2445,0
|
|
20230908,174900,12889010,2445,2445,2445,2445,0
|
|
20230908,174800,12889010,2445,2445,2445,2445,0
|
|
20230908,174700,12889010,2445,2445,2445,2445,0
|
|
20230908,174600,12889010,2445,2445,2445,2445,0
|
|
20230908,174500,12889010,2445,2445,2445,2445,0
|
|
20230908,174400,12889010,2445,2445,2445,2445,0
|
|
20230908,174300,12889010,2445,2445,2445,2445,0
|
|
20230908,174200,12889010,2445,2445,2445,2445,0
|
|
20230908,174100,12889010,2445,2445,2445,2445,0
|
|
20230908,174000,12889010,2445,2445,2445,2445,0
|
|
20230908,173900,12889010,2445,2445,2445,2445,0
|
|
20230908,173800,12889010,2445,2445,2445,2445,0
|
|
20230908,173700,12889010,2445,2445,2445,2445,0
|
|
20230908,173600,12889010,2445,2445,2445,2445,0
|
|
20230908,173500,12889010,2445,2445,2445,2445,130
|
|
20230908,173400,12889010,2445,2445,2445,2445,0
|
|
20230908,173300,12889010,2445,2445,2445,2445,0
|
|
20230908,173200,12889010,2445,2445,2445,2445,0
|
|
20230908,173100,12889010,2445,2445,2445,2445,0
|
|
20230908,173000,12889010,2445,2445,2445,2445,0
|
|
20230908,172900,12889010,2445,2445,2445,2445,0
|
|
20230908,172800,12889010,2445,2445,2445,2445,0
|
|
20230908,172700,12889010,2445,2445,2445,2445,0
|
|
20230908,172600,12889010,2445,2445,2445,2445,0
|
|
20230908,172500,12889010,2445,2445,2445,2445,0
|
|
20230908,172400,12889010,2445,2445,2445,2445,0
|
|
20230908,172300,12889010,2445,2445,2445,2445,0
|
|
20230908,172200,12889010,2445,2445,2445,2445,0
|
|
20230908,172100,12889010,2445,2445,2445,2445,0
|
|
20230908,172000,12889010,2445,2445,2445,2445,0
|
|
20230908,171900,12889010,2445,2445,2445,2445,0
|
|
20230908,171800,12889010,2445,2445,2445,2445,0
|
|
20230908,171700,12889010,2445,2445,2445,2445,0
|
|
20230908,171600,12889010,2445,2445,2445,2445,0
|
|
20230908,171500,12889010,2445,2445,2445,2445,0
|
|
20230908,171400,12889010,2445,2445,2445,2445,0
|
|
20230908,171300,12889010,2445,2445,2445,2445,0
|
|
20230908,171200,12889010,2445,2445,2445,2445,0
|
|
20230908,171100,12889010,2445,2445,2445,2445,0
|
|
20230908,171000,12889010,2445,2445,2445,2445,0
|
|
20230908,170900,12889010,2445,2445,2445,2445,0
|
|
20230908,170800,12889010,2445,2445,2445,2445,0
|
|
20230908,170700,12889010,2445,2445,2445,2445,0
|
|
20230908,170600,12889010,2445,2445,2445,2445,0
|
|
20230908,170500,12889010,2445,2445,2445,2445,130
|
|
20230908,170400,12889010,2445,2445,2445,2445,0
|
|
20230908,170300,12889010,2445,2445,2445,2445,0
|
|
20230908,170200,12889010,2445,2445,2445,2445,0
|
|
20230908,170100,12889010,2445,2445,2445,2445,0
|
|
20230908,170000,12889010,2445,2445,2445,2445,0
|
|
20230908,165900,12889010,2445,2445,2445,2445,0
|
|
20230908,165800,12889010,2445,2445,2445,2445,0
|
|
20230908,165700,12889010,2445,2445,2445,2445,0
|
|
20230908,165600,12889010,2445,2445,2445,2445,0
|
|
20230908,165500,12889010,2445,2445,2445,2445,0
|
|
20230908,165400,12889010,2445,2445,2445,2445,0
|
|
20230908,165300,12889010,2445,2445,2445,2445,0
|
|
20230908,165200,12889010,2445,2445,2445,2445,0
|
|
20230908,165100,12889010,2445,2445,2445,2445,0
|
|
20230908,165000,12889010,2445,2445,2445,2445,0
|
|
20230908,164900,12889010,2445,2445,2445,2445,0
|
|
20230908,164800,12889010,2445,2445,2445,2445,0
|
|
20230908,164700,12889010,2445,2445,2445,2445,0
|
|
20230908,164600,12889010,2445,2445,2445,2445,0
|
|
20230908,164500,12889010,2445,2445,2445,2445,0
|
|
20230908,164400,12889010,2445,2445,2445,2445,0
|
|
20230908,164300,12889010,2445,2445,2445,2445,0
|
|
20230908,164200,12889010,2445,2445,2445,2445,0
|
|
20230908,164100,12889010,2445,2445,2445,2445,0
|
|
20230908,164000,12889010,2445,2445,2445,2445,0
|
|
20230908,163900,12889010,2445,2445,2445,2445,0
|
|
20230908,163800,12889010,2445,2445,2445,2445,0
|
|
20230908,163700,12889010,2445,2445,2445,2445,0
|
|
20230908,163600,12889010,2445,2445,2445,2445,0
|
|
20230908,163500,12889010,2445,2445,2445,2445,130
|
|
20230908,163400,12889010,2445,2445,2445,2445,0
|
|
20230908,163300,12889010,2445,2445,2445,2445,0
|
|
20230908,163200,12889010,2445,2445,2445,2445,0
|
|
20230908,163100,12889010,2445,2445,2445,2445,0
|
|
20230908,163000,12889010,2445,2445,2445,2445,0
|
|
20230908,162900,12889010,2445,2445,2445,2445,0
|
|
20230908,162800,12889010,2445,2445,2445,2445,0
|
|
20230908,162700,12889010,2445,2445,2445,2445,0
|
|
20230908,162600,12889010,2445,2445,2445,2445,0
|
|
20230908,162500,12889010,2445,2445,2445,2445,0
|
|
20230908,162400,12889010,2445,2445,2445,2445,0
|
|
20230908,162300,12889010,2445,2445,2445,2445,0
|
|
20230908,162200,12889010,2445,2445,2445,2445,0
|
|
20230908,162100,12889010,2445,2445,2445,2445,0
|
|
20230908,162000,12889010,2445,2445,2445,2445,0
|
|
20230908,161900,12889010,2445,2445,2445,2445,0
|
|
20230908,161800,12889010,2445,2445,2445,2445,0
|
|
20230908,161700,12889010,2445,2445,2445,2445,0
|
|
20230908,161600,12889010,2445,2445,2445,2445,0
|
|
20230908,161500,12889010,2445,2445,2445,2445,0
|
|
20230908,161400,12889010,2445,2445,2445,2445,0
|
|
20230908,161300,12889010,2445,2445,2445,2445,0
|
|
20230908,161200,12889010,2445,2445,2445,2445,0
|
|
20230908,161100,12889010,2445,2445,2445,2445,0
|
|
20230908,161000,12889010,2445,2445,2445,2445,0
|
|
20230908,160900,12889010,2445,2445,2445,2445,0
|
|
20230908,160800,12889010,2445,2445,2445,2445,0
|
|
20230908,160700,12889010,2445,2445,2445,2445,0
|
|
20230908,160600,12889010,2445,2445,2445,2445,0
|
|
20230908,160500,12889010,2445,2445,2445,2445,130
|
|
20230908,160400,12889010,2445,2445,2445,2445,0
|
|
20230908,160300,12889010,2445,2445,2445,2445,0
|
|
20230908,160200,12889010,2445,2445,2445,2445,0
|
|
20230908,160100,12889010,2445,2445,2445,2445,0
|
|
20230908,160000,12889010,2445,2445,2445,2445,0
|
|
20230908,155900,12889010,2445,2445,2445,2445,0
|
|
20230908,155800,12889010,2445,2445,2445,2445,0
|
|
20230908,155700,12889010,2445,2445,2445,2445,0
|
|
20230908,155600,12889010,2445,2445,2445,2445,0
|
|
20230908,155500,12889010,2445,2445,2445,2445,0
|
|
20230908,155400,12889010,2445,2445,2445,2445,0
|
|
20230908,155300,12889010,2445,2445,2445,2445,0
|
|
20230908,155200,12889010,2445,2445,2445,2445,0
|
|
20230908,155100,12889010,2445,2445,2445,2445,0
|
|
20230908,155000,12889010,2445,2445,2445,2445,0
|
|
20230908,154900,12889010,2445,2445,2445,2445,0
|
|
20230908,154800,12889010,2445,2445,2445,2445,0
|
|
20230908,154700,12889010,2445,2445,2445,2445,0
|
|
20230908,154600,12889010,2445,2445,2445,2445,0
|
|
20230908,154500,12889010,2445,2445,2445,2445,0
|
|
20230908,154400,12889010,2445,2445,2445,2445,0
|
|
20230908,154300,12889010,2445,2445,2445,2445,0
|
|
20230908,154200,12889010,2445,2445,2445,2445,0
|
|
20230908,154100,12889010,2445,2445,2445,2445,0
|
|
20230908,154000,12889010,2445,2445,2445,2445,0
|
|
20230908,153900,12889010,2445,2445,2445,2445,0
|
|
20230908,153800,12889010,2445,2445,2445,2445,0
|
|
20230908,153700,12889010,2445,2445,2445,2445,0
|
|
20230908,153600,12889010,2445,2445,2445,2445,0
|
|
20230908,153500,12889010,2445,2445,2445,2445,130
|
|
20230908,153400,12889010,2445,2445,2445,2445,0
|
|
20230908,153300,12889010,2445,2445,2445,2445,0
|
|
20230908,153200,12889010,2445,2445,2445,2445,0
|
|
20230908,153100,12889010,2445,2445,2445,2445,0
|
|
20230908,153000,12889010,2445,2445,2445,2445,130
|
|
20230908,152900,12571160,2445,2445,2445,2445,0
|
|
20230908,152800,12571160,2445,2445,2445,2445,0
|
|
20230908,152700,12571160,2445,2445,2445,2445,0
|
|
20230908,152600,12571160,2445,2445,2445,2445,0
|
|
20230908,152500,12571160,2445,2445,2445,2445,0
|
|
20230908,152400,12571160,2445,2445,2445,2445,0
|
|
20230908,152300,12571160,2445,2445,2445,2445,0
|
|
20230908,152200,12571160,2445,2445,2445,2445,0
|
|
20230908,152100,12571160,2445,2445,2445,2445,0
|
|
20230908,152000,12571160,2445,2445,2445,2445,0
|
|
20230908,151900,12571160,2445,2445,2445,2445,0
|
|
20230908,151800,12571160,2445,2445,2445,2445,0
|
|
20230908,151700,12571160,2445,2445,2445,2445,0
|
|
20230908,151600,12571160,2445,2445,2445,2445,0
|
|
20230908,151500,12571160,2445,2445,2445,2445,0
|
|
20230908,151400,12571160,2445,2445,2445,2445,0
|
|
20230908,151300,12571160,2445,2445,2445,2445,0
|
|
20230908,151200,12571160,2445,2445,2445,2445,0
|
|
20230908,151100,12571160,2445,2445,2445,2445,0
|
|
20230908,151000,12571160,2445,2445,2445,2445,0
|
|
20230908,150900,12571160,2445,2445,2445,2445,0
|
|
20230908,150800,12571160,2445,2445,2445,2445,6
|
|
20230908,150700,12556490,2435,2435,2435,2435,0
|
|
20230908,150600,12556490,2435,2435,2435,2435,0
|
|
20230908,150500,12556490,2435,2435,2435,2435,0
|
|
20230908,150400,12556490,2435,2435,2435,2435,0
|
|
20230908,150300,12556490,2435,2435,2435,2435,0
|
|
20230908,150200,12556490,2435,2435,2435,2435,0
|
|
20230908,150100,12556490,2435,2435,2435,2435,0
|
|
20230908,150000,12556490,2435,2435,2435,2435,0
|
|
20230908,145900,12556490,2435,2435,2435,2435,0
|
|
20230908,145800,12556490,2435,2435,2435,2435,5
|
|
20230908,145700,12544315,2445,2445,2445,2445,0
|
|
20230908,145600,12544315,2445,2445,2445,2445,0
|
|
20230908,145500,12544315,2445,2445,2445,2445,0
|
|
20230908,145400,12544315,2445,2445,2445,2445,0
|
|
20230908,145300,12544315,2445,2445,2445,2445,0
|
|
20230908,145200,12544315,2445,2445,2445,2445,0
|
|
20230908,145100,12544315,2445,2445,2445,2445,0
|
|
20230908,145000,12544315,2445,2445,2445,2445,0
|
|
20230908,144900,12544315,2445,2445,2445,2445,0
|
|
20230908,144800,12544315,2445,2445,2445,2445,0
|
|
20230908,144700,12544315,2445,2445,2445,2445,0
|
|
20230908,144600,12544315,2445,2445,2445,2445,0
|
|
20230908,144500,12544315,2445,2445,2445,2445,0
|
|
20230908,144400,12544315,2445,2445,2445,2445,0
|
|
20230908,144300,12544315,2445,2445,2445,2445,10
|
|
20230908,144200,12519865,2445,2445,2445,2445,0
|
|
20230908,144100,12519865,2445,2445,2445,2445,0
|
|
20230908,144000,12519865,2445,2445,2445,2445,0
|
|
20230908,143900,12519865,2445,2445,2445,2445,0
|
|
20230908,143800,12519865,2445,2445,2445,2445,0
|
|
20230908,143700,12519865,2445,2445,2445,2445,0
|
|
20230908,143600,12519865,2445,2445,2445,2445,0
|
|
20230908,143500,12519865,2445,2445,2445,2445,0
|
|
20230908,143400,12519865,2445,2445,2445,2445,1291
|
|
20230908,143300,9363370,2455,2455,2455,2455,0
|
|
20230908,143200,9363370,2455,2455,2455,2455,0
|
|
20230908,143100,9363370,2455,2455,2455,2455,1
|
|
20230908,143000,9360915,2460,2460,2460,2460,0
|
|
20230908,142900,9360915,2460,2460,2460,2460,0
|
|
20230908,142800,9360915,2460,2460,2460,2460,0
|
|
20230908,142700,9360915,2460,2460,2460,2460,0
|
|
20230908,142600,9360915,2460,2460,2460,2460,0
|
|
20230908,142500,9360915,2460,2460,2460,2460,0
|
|
20230908,142400,9360915,2460,2460,2460,2460,0
|
|
20230908,142300,9360915,2460,2460,2460,2460,0
|
|
20230908,142200,9360915,2460,2460,2460,2460,0
|
|
20230908,142100,9360915,2460,2455,2460,2455,2
|
|
20230908,142000,9356000,2445,2445,2445,2445,0
|
|
20230908,141900,9356000,2445,2445,2445,2445,0
|
|
20230908,141800,9356000,2445,2445,2445,2445,0
|
|
20230908,141700,9356000,2445,2445,2445,2445,0
|
|
20230908,141600,9356000,2445,2445,2445,2445,0
|
|
20230908,141500,9356000,2445,2445,2445,2445,0
|
|
20230908,141400,9356000,2445,2445,2445,2445,0
|
|
20230908,141300,9356000,2445,2445,2445,2445,16
|
|
20230908,141200,9316880,2460,2445,2460,2445,189
|
|
20230908,141100,8854750,2440,2440,2440,2440,0
|
|
20230908,141000,8854750,2440,2440,2440,2440,278
|
|
20230908,140900,8176430,2450,2450,2450,2450,0
|
|
20230908,140800,8176430,2450,2450,2450,2450,0
|
|
20230908,140700,8176430,2450,2450,2450,2450,0
|
|
20230908,140600,8176430,2450,2450,2450,2450,0
|
|
20230908,140500,8176430,2450,2450,2450,2450,0
|
|
20230908,140400,8176430,2450,2450,2450,2450,0
|
|
20230908,140300,8176430,2450,2450,2450,2450,0
|
|
20230908,140200,8176430,2450,2450,2450,2450,0
|
|
20230908,140100,8176430,2450,2450,2450,2450,0
|
|
20230908,140000,8176430,2450,2450,2450,2450,0
|
|
20230908,135900,8176430,2450,2445,2450,2445,16
|
|
20230908,135800,8137300,2460,2460,2460,2460,0
|
|
20230908,135700,8137300,2460,2460,2460,2460,0
|
|
20230908,135600,8137300,2460,2460,2460,2460,0
|
|
20230908,135500,8137300,2460,2460,2460,2460,0
|
|
20230908,135400,8137300,2460,2460,2460,2460,0
|
|
20230908,135300,8137300,2460,2460,2460,2460,0
|
|
20230908,135200,8137300,2460,2460,2460,2460,0
|
|
20230908,135100,8137300,2460,2460,2460,2460,0
|
|
20230908,135000,8137300,2460,2460,2460,2460,0
|
|
20230908,134900,8137300,2460,2460,2460,2460,0
|
|
20230908,134800,8137300,2460,2460,2460,2460,0
|
|
20230908,134700,8137300,2460,2460,2460,2460,0
|
|
20230908,134600,8137300,2460,2460,2460,2460,0
|
|
20230908,134500,8137300,2460,2460,2460,2460,0
|
|
20230908,134400,8137300,2460,2460,2460,2460,0
|
|
20230908,134300,8137300,2460,2460,2460,2460,0
|
|
20230908,134200,8137300,2460,2460,2460,2460,0
|
|
20230908,134100,8137300,2460,2460,2460,2460,0
|
|
20230908,134000,8137300,2460,2460,2460,2460,0
|
|
20230908,133900,8137300,2460,2460,2460,2460,0
|
|
20230908,133800,8137300,2460,2460,2460,2460,0
|
|
20230908,133700,8137300,2460,2460,2460,2460,0
|
|
20230908,133600,8137300,2460,2460,2460,2460,0
|
|
20230908,133500,8137300,2460,2460,2460,2460,0
|
|
20230908,133400,8137300,2460,2460,2460,2460,0
|
|
20230908,133300,8137300,2460,2460,2460,2460,0
|
|
20230908,133200,8137300,2460,2460,2460,2460,0
|
|
20230908,133100,8137300,2460,2460,2460,2460,0
|
|
20230908,133000,8137300,2460,2460,2460,2460,0
|
|
20230908,132900,8137300,2460,2460,2460,2460,0
|
|
20230908,132800,8137300,2460,2460,2460,2460,0
|
|
20230908,132700,8137300,2460,2460,2460,2460,0
|
|
20230908,132600,8137300,2460,2460,2460,2460,0
|
|
20230908,132500,8137300,2460,2460,2460,2460,0
|
|
20230908,132400,8137300,2460,2460,2460,2460,0
|
|
20230908,132300,8137300,2460,2460,2460,2460,0
|
|
20230908,132200,8137300,2460,2460,2460,2460,0
|
|
20230908,132100,8137300,2460,2440,2460,2440,213
|
|
20230908,132000,7617475,2440,2440,2440,2440,0
|
|
20230908,131900,7617475,2440,2440,2440,2440,10
|
|
20230908,131800,7593075,2440,2440,2440,2440,50
|
|
20230908,131700,7471075,2460,2460,2460,2460,0
|
|
20230908,131600,7471075,2460,2460,2460,2460,0
|
|
20230908,131500,7471075,2460,2460,2460,2460,0
|
|
20230908,131400,7471075,2460,2460,2460,2460,0
|
|
20230908,131300,7471075,2460,2460,2460,2460,0
|
|
20230908,131200,7471075,2460,2460,2460,2460,0
|
|
20230908,131100,7471075,2460,2460,2460,2460,0
|
|
20230908,131000,7471075,2460,2460,2460,2460,0
|
|
20230908,130900,7471075,2460,2460,2460,2460,0
|
|
20230908,130800,7471075,2460,2460,2460,2460,0
|
|
20230908,130700,7471075,2460,2460,2460,2460,0
|
|
20230908,130600,7471075,2460,2460,2460,2460,0
|
|
20230908,130500,7471075,2460,2460,2460,2460,0
|
|
20230908,130400,7471075,2460,2460,2460,2460,0
|
|
20230908,130300,7471075,2460,2460,2460,2460,0
|
|
20230908,130200,7471075,2460,2460,2460,2460,0
|
|
20230908,130100,7471075,2460,2460,2460,2460,0
|
|
20230908,130000,7471075,2460,2460,2460,2460,0
|
|
20230908,125900,7471075,2460,2460,2460,2460,0
|
|
20230908,125800,7471075,2460,2460,2460,2460,0
|
|
20230908,125700,7471075,2460,2460,2460,2460,0
|
|
20230908,125600,7471075,2460,2460,2460,2460,0
|
|
20230908,125500,7471075,2460,2460,2460,2460,0
|
|
20230908,125400,7471075,2460,2460,2460,2460,0
|
|
20230908,125300,7471075,2460,2460,2460,2460,0
|
|
20230908,125200,7471075,2460,2460,2460,2460,0
|
|
20230908,125100,7471075,2460,2460,2460,2460,0
|
|
20230908,125000,7471075,2460,2460,2460,2460,0
|
|
20230908,124900,7471075,2460,2460,2460,2460,0
|
|
20230908,124800,7471075,2460,2460,2460,2460,0
|
|
20230908,124700,7471075,2460,2460,2460,2460,29
|
|
20230908,124600,7399735,2450,2450,2450,2450,11
|
|
20230908,124500,7372785,2450,2450,2450,2450,0
|
|
20230908,124400,7372785,2450,2450,2450,2450,0
|
|
20230908,124300,7372785,2450,2450,2450,2450,0
|
|
20230908,124200,7372785,2450,2450,2450,2450,0
|
|
20230908,124100,7372785,2450,2450,2450,2450,0
|
|
20230908,124000,7372785,2450,2450,2450,2450,0
|
|
20230908,123900,7372785,2450,2450,2450,2450,0
|
|
20230908,123800,7372785,2450,2450,2450,2450,0
|
|
20230908,123700,7372785,2450,2450,2450,2450,0
|
|
20230908,123600,7372785,2450,2450,2450,2450,0
|
|
20230908,123500,7372785,2450,2450,2450,2450,0
|
|
20230908,123400,7372785,2450,2450,2450,2450,0
|
|
20230908,123300,7372785,2450,2450,2450,2450,0
|
|
20230908,123200,7372785,2450,2450,2450,2450,0
|
|
20230908,123100,7372785,2450,2450,2450,2450,0
|
|
20230908,123000,7372785,2450,2450,2450,2450,0
|
|
20230908,122900,7372785,2450,2450,2450,2450,0
|
|
20230908,122800,7372785,2450,2450,2450,2450,0
|
|
20230908,122700,7372785,2450,2450,2450,2450,0
|
|
20230908,122600,7372785,2450,2450,2450,2450,0
|
|
20230908,122500,7372785,2450,2450,2450,2450,0
|
|
20230908,122400,7372785,2450,2450,2450,2450,0
|
|
20230908,122300,7372785,2450,2450,2450,2450,0
|
|
20230908,122200,7372785,2450,2450,2450,2450,0
|
|
20230908,122100,7372785,2450,2450,2450,2450,0
|
|
20230908,122000,7372785,2450,2450,2450,2450,0
|
|
20230908,121900,7372785,2450,2450,2450,2450,0
|
|
20230908,121800,7372785,2450,2450,2450,2450,4
|
|
20230908,121700,7362985,2465,2465,2465,2465,0
|
|
20230908,121600,7362985,2465,2465,2465,2465,0
|
|
20230908,121500,7362985,2465,2450,2465,2450,3
|
|
20230908,121400,7355620,2440,2450,2450,2440,200
|
|
20230908,121300,6866850,2460,2460,2460,2460,0
|
|
20230908,121200,6866850,2460,2460,2460,2460,0
|
|
20230908,121100,6866850,2460,2460,2460,2460,0
|
|
20230908,121000,6866850,2460,2460,2460,2460,0
|
|
20230908,120900,6866850,2460,2460,2460,2460,0
|
|
20230908,120800,6866850,2460,2460,2460,2460,0
|
|
20230908,120700,6866850,2460,2460,2460,2460,0
|
|
20230908,120600,6866850,2460,2460,2460,2460,0
|
|
20230908,120500,6866850,2460,2460,2460,2460,0
|
|
20230908,120400,6866850,2460,2460,2460,2460,0
|
|
20230908,120300,6866850,2460,2460,2460,2460,0
|
|
20230908,120200,6866850,2460,2460,2460,2460,0
|
|
20230908,120100,6866850,2460,2460,2460,2460,0
|
|
20230908,120000,6866850,2460,2460,2460,2460,0
|
|
20230908,115900,6866850,2460,2460,2460,2460,0
|
|
20230908,115800,6866850,2460,2460,2460,2460,0
|
|
20230908,115700,6866850,2460,2455,2460,2455,2
|
|
20230908,115600,6861935,2465,2465,2465,2465,0
|
|
20230908,115500,6861935,2465,2465,2465,2465,0
|
|
20230908,115400,6861935,2465,2465,2465,2465,0
|
|
20230908,115300,6861935,2465,2465,2465,2465,0
|
|
20230908,115200,6861935,2465,2465,2465,2465,0
|
|
20230908,115100,6861935,2465,2465,2465,2465,0
|
|
20230908,115000,6861935,2465,2465,2465,2465,0
|
|
20230908,114900,6861935,2465,2465,2465,2465,0
|
|
20230908,114800,6861935,2465,2465,2465,2465,0
|
|
20230908,114700,6861935,2465,2465,2465,2465,0
|
|
20230908,114600,6861935,2465,2465,2465,2465,0
|
|
20230908,114500,6861935,2465,2465,2465,2465,0
|
|
20230908,114400,6861935,2465,2465,2465,2465,0
|
|
20230908,114300,6861935,2465,2465,2465,2465,0
|
|
20230908,114200,6861935,2465,2465,2465,2465,0
|
|
20230908,114100,6861935,2465,2465,2465,2465,0
|
|
20230908,114000,6861935,2465,2465,2465,2465,0
|
|
20230908,113900,6861935,2465,2465,2465,2465,0
|
|
20230908,113800,6861935,2465,2465,2465,2465,0
|
|
20230908,113700,6861935,2465,2465,2465,2465,0
|
|
20230908,113600,6861935,2465,2465,2465,2465,0
|
|
20230908,113500,6861935,2465,2465,2465,2465,0
|
|
20230908,113400,6861935,2465,2465,2465,2465,0
|
|
20230908,113300,6861935,2465,2455,2465,2455,38
|
|
20230908,113200,6768625,2445,2445,2445,2445,0
|
|
20230908,113100,6768625,2445,2445,2445,2445,0
|
|
20230908,113000,6768625,2445,2445,2445,2445,0
|
|
20230908,112900,6768625,2445,2445,2445,2445,0
|
|
20230908,112800,6768625,2445,2445,2445,2445,0
|
|
20230908,112700,6768625,2445,2445,2445,2445,0
|
|
20230908,112600,6768625,2445,2445,2445,2445,28
|
|
20230908,112500,6700165,2465,2465,2465,2465,0
|
|
20230908,112400,6700165,2465,2465,2465,2465,0
|
|
20230908,112300,6700165,2465,2465,2465,2465,0
|
|
20230908,112200,6700165,2465,2465,2465,2465,0
|
|
20230908,112100,6700165,2465,2465,2465,2465,0
|
|
20230908,112000,6700165,2465,2465,2465,2465,0
|
|
20230908,111900,6700165,2465,2465,2465,2465,0
|
|
20230908,111800,6700165,2465,2465,2465,2465,0
|
|
20230908,111700,6700165,2465,2465,2465,2465,0
|
|
20230908,111600,6700165,2465,2465,2465,2465,0
|
|
20230908,111500,6700165,2465,2465,2465,2465,0
|
|
20230908,111400,6700165,2465,2465,2465,2465,0
|
|
20230908,111300,6700165,2465,2465,2465,2465,0
|
|
20230908,111200,6700165,2465,2465,2465,2465,0
|
|
20230908,111100,6700165,2465,2465,2465,2465,0
|
|
20230908,111000,6700165,2465,2465,2465,2465,0
|
|
20230908,110900,6700165,2465,2465,2465,2465,0
|
|
20230908,110800,6700165,2465,2465,2465,2465,0
|
|
20230908,110700,6700165,2465,2465,2465,2465,0
|
|
20230908,110600,6700165,2465,2455,2465,2455,43
|
|
20230908,110500,6594365,2445,2445,2445,2445,0
|
|
20230908,110400,6594365,2445,2445,2445,2445,0
|
|
20230908,110300,6594365,2445,2445,2445,2445,34
|
|
20230908,110200,6511235,2445,2445,2445,2445,0
|
|
20230908,110100,6511235,2445,2445,2445,2445,300
|
|
20230908,110000,5777735,2445,2445,2445,2445,0
|
|
20230908,105900,5777735,2445,2445,2445,2445,0
|
|
20230908,105800,5777735,2445,2445,2445,2445,0
|
|
20230908,105700,5777735,2445,2445,2445,2445,0
|
|
20230908,105600,5777735,2445,2445,2445,2445,0
|
|
20230908,105500,5777735,2445,2445,2445,2445,0
|
|
20230908,105400,5777735,2445,2445,2445,2445,0
|
|
20230908,105300,5777735,2445,2445,2445,2445,0
|
|
20230908,105200,5777735,2445,2445,2445,2445,0
|
|
20230908,105100,5777735,2445,2445,2445,2445,0
|
|
20230908,105000,5777735,2445,2445,2445,2445,0
|
|
20230908,104900,5777735,2445,2445,2445,2445,1
|
|
20230908,104800,5775290,2465,2465,2465,2465,0
|
|
20230908,104700,5775290,2465,2465,2465,2465,0
|
|
20230908,104600,5775290,2465,2465,2465,2465,0
|
|
20230908,104500,5775290,2465,2465,2465,2465,0
|
|
20230908,104400,5775290,2465,2450,2465,2450,15
|
|
20230908,104300,5738390,2440,2440,2440,2440,0
|
|
20230908,104200,5738390,2440,2440,2440,2440,0
|
|
20230908,104100,5738390,2440,2440,2440,2440,0
|
|
20230908,104000,5738390,2440,2440,2440,2440,0
|
|
20230908,103900,5738390,2440,2440,2440,2440,0
|
|
20230908,103800,5738390,2440,2440,2440,2440,0
|
|
20230908,103700,5738390,2440,2440,2440,2440,0
|
|
20230908,103600,5738390,2440,2440,2440,2440,0
|
|
20230908,103500,5738390,2440,2440,2440,2440,0
|
|
20230908,103400,5738390,2440,2440,2440,2440,110
|
|
20230908,103300,5469990,2440,2450,2450,2440,21
|
|
20230908,103200,5418730,2440,2440,2440,2440,0
|
|
20230908,103100,5418730,2440,2440,2440,2440,0
|
|
20230908,103000,5418730,2440,2440,2440,2440,0
|
|
20230908,102900,5418730,2440,2440,2440,2440,0
|
|
20230908,102800,5418730,2440,2440,2440,2440,0
|
|
20230908,102700,5418730,2440,2440,2440,2440,0
|
|
20230908,102600,5418730,2440,2440,2440,2440,0
|
|
20230908,102500,5418730,2440,2440,2440,2440,0
|
|
20230908,102400,5418730,2440,2440,2440,2440,0
|
|
20230908,102300,5418730,2440,2440,2440,2440,0
|
|
20230908,102200,5418730,2440,2440,2440,2440,0
|
|
20230908,102100,5418730,2440,2450,2450,2440,120
|
|
20230908,102000,5125325,2460,2460,2460,2460,377
|
|
20230908,101900,4197905,2470,2470,2470,2470,0
|
|
20230908,101800,4197905,2470,2470,2470,2470,0
|
|
20230908,101700,4197905,2470,2470,2470,2470,0
|
|
20230908,101600,4197905,2470,2470,2470,2470,0
|
|
20230908,101500,4197905,2470,2470,2470,2470,0
|
|
20230908,101400,4197905,2470,2470,2470,2470,0
|
|
20230908,101300,4197905,2470,2470,2470,2470,0
|
|
20230908,101200,4197905,2470,2470,2470,2470,0
|
|
20230908,101100,4197905,2470,2470,2470,2470,0
|
|
20230908,101000,4197905,2470,2470,2470,2470,0
|
|
20230908,100900,4197905,2470,2470,2470,2470,0
|
|
20230908,100800,4197905,2470,2470,2470,2470,0
|
|
20230908,100700,4197905,2470,2470,2470,2470,0
|
|
20230908,100600,4197905,2470,2470,2470,2470,0
|
|
20230908,100500,4197905,2470,2470,2470,2470,0
|
|
20230908,100400,4197905,2470,2470,2470,2470,0
|
|
20230908,100300,4197905,2470,2470,2470,2470,0
|
|
20230908,100200,4197905,2470,2470,2470,2470,0
|
|
20230908,100100,4197905,2470,2470,2470,2470,0
|
|
20230908,100000,4197905,2470,2470,2470,2470,0
|
|
20230908,095900,4197905,2470,2465,2470,2465,8
|
|
20230908,095800,4178175,2460,2460,2460,2460,40
|
|
20230908,095700,4079775,2460,2460,2460,2460,0
|
|
20230908,095600,4079775,2460,2460,2460,2460,0
|
|
20230908,095500,4079775,2460,2460,2460,2460,1
|
|
20230908,095400,4077315,2450,2450,2450,2450,0
|
|
20230908,095300,4077315,2450,2450,2450,2450,0
|
|
20230908,095200,4077315,2450,2450,2450,2450,0
|
|
20230908,095100,4077315,2450,2450,2450,2450,0
|
|
20230908,095000,4077315,2450,2450,2450,2450,0
|
|
20230908,094900,4077315,2450,2450,2450,2450,0
|
|
20230908,094800,4077315,2450,2450,2450,2450,0
|
|
20230908,094700,4077315,2450,2450,2450,2450,0
|
|
20230908,094600,4077315,2450,2450,2450,2450,0
|
|
20230908,094500,4077315,2450,2450,2450,2450,0
|
|
20230908,094400,4077315,2450,2450,2450,2450,0
|
|
20230908,094300,4077315,2450,2450,2450,2450,0
|
|
20230908,094200,4077315,2450,2450,2450,2450,0
|
|
20230908,094100,4077315,2450,2450,2450,2450,0
|
|
20230908,094000,4077315,2450,2450,2450,2450,0
|
|
20230908,093900,4077315,2450,2450,2450,2450,0
|
|
20230908,093800,4077315,2450,2450,2450,2450,0
|
|
20230908,093700,4077315,2450,2450,2450,2450,0
|
|
20230908,093600,4077315,2450,2450,2450,2450,0
|
|
20230908,093500,4077315,2450,2450,2450,2450,0
|
|
20230908,093400,4077315,2450,2450,2450,2450,0
|
|
20230908,093300,4077315,2450,2450,2450,2450,0
|
|
20230908,093200,4077315,2450,2450,2450,2450,0
|
|
20230908,093100,4077315,2450,2450,2450,2450,0
|
|
20230908,093000,4077315,2450,2450,2450,2450,0
|
|
20230908,092900,4077315,2450,2450,2450,2450,0
|
|
20230908,092800,4077315,2450,2450,2450,2450,0
|
|
20230908,092700,4077315,2450,2450,2450,2450,4
|
|
20230908,092600,4067515,2455,2450,2455,2450,188
|
|
20230908,092500,3606855,2435,2435,2435,2435,0
|
|
20230908,092400,3606855,2435,2435,2435,2435,0
|
|
20230908,092300,3606855,2435,2435,2435,2435,0
|
|
20230908,092200,3606855,2435,2435,2435,2435,0
|
|
20230908,092100,3606855,2435,2435,2435,2435,0
|
|
20230908,092000,3606855,2435,2445,2445,2435,355
|
|
20230908,091900,2740650,2460,2460,2460,2460,0
|
|
20230908,091800,2740650,2460,2460,2460,2460,0
|
|
20230908,091700,2740650,2460,2460,2460,2460,0
|
|
20230908,091600,2740650,2460,2460,2460,2460,0
|
|
20230908,091500,2740650,2460,2460,2460,2460,0
|
|
20230908,091400,2740650,2460,2460,2460,2460,0
|
|
20230908,091300,2740650,2460,2460,2460,2460,2
|
|
20230908,091200,2735730,2440,2440,2440,2440,0
|
|
20230908,091100,2735730,2440,2440,2440,2440,90
|
|
20230908,091000,2516130,2440,2440,2440,2440,0
|
|
20230908,090900,2516130,2440,2440,2440,2440,1
|
|
20230908,090800,2513690,2440,2455,2455,2440,225
|
|
20230908,090700,1961865,2425,2425,2425,2425,0
|
|
20230908,090600,1961865,2425,2435,2435,2425,303
|
|
20230908,090500,1225660,2440,2460,2460,2440,121
|
|
20230908,090400,929370,2465,2465,2465,2465,0
|
|
20230908,090300,929370,2465,2465,2465,2465,1
|
|
20230908,090200,926905,2470,2470,2470,2470,0
|
|
20230908,090100,926905,2470,2475,2475,2470,2
|
|
20230908,090000,921960,2480,2485,2485,2480,365
|