635 lines
29 KiB
CSV
635 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,193200,54348525,2480,2480,2480,2480,559
|
|
20230911,193100,54348525,2480,2480,2480,2480,0
|
|
20230911,193000,54348525,2480,2480,2480,2480,0
|
|
20230911,192900,54348525,2480,2480,2480,2480,0
|
|
20230911,192800,54348525,2480,2480,2480,2480,0
|
|
20230911,192700,54348525,2480,2480,2480,2480,0
|
|
20230911,192600,54348525,2480,2480,2480,2480,0
|
|
20230911,192500,54348525,2480,2480,2480,2480,0
|
|
20230911,192400,54348525,2480,2480,2480,2480,0
|
|
20230911,192300,54348525,2480,2480,2480,2480,0
|
|
20230911,192200,54348525,2480,2480,2480,2480,0
|
|
20230911,192100,54348525,2480,2480,2480,2480,0
|
|
20230911,192000,54348525,2480,2480,2480,2480,0
|
|
20230911,191900,54348525,2480,2480,2480,2480,0
|
|
20230911,191800,54348525,2480,2480,2480,2480,0
|
|
20230911,191700,54348525,2480,2480,2480,2480,0
|
|
20230911,191600,54348525,2480,2480,2480,2480,0
|
|
20230911,191500,54348525,2480,2480,2480,2480,0
|
|
20230911,191400,54348525,2480,2480,2480,2480,0
|
|
20230911,191300,54348525,2480,2480,2480,2480,0
|
|
20230911,191200,54348525,2480,2480,2480,2480,0
|
|
20230911,191100,54348525,2480,2480,2480,2480,0
|
|
20230911,191000,54348525,2480,2480,2480,2480,0
|
|
20230911,190900,54348525,2480,2480,2480,2480,0
|
|
20230911,190800,54348525,2480,2480,2480,2480,0
|
|
20230911,190700,54348525,2480,2480,2480,2480,0
|
|
20230911,190600,54348525,2480,2480,2480,2480,0
|
|
20230911,190500,54348525,2480,2480,2480,2480,0
|
|
20230911,190400,54348525,2480,2480,2480,2480,0
|
|
20230911,190300,54348525,2480,2480,2480,2480,0
|
|
20230911,190200,54348525,2480,2480,2480,2480,559
|
|
20230911,190100,54348525,2480,2480,2480,2480,0
|
|
20230911,190000,54348525,2480,2480,2480,2480,0
|
|
20230911,185900,54348525,2480,2480,2480,2480,0
|
|
20230911,185800,54348525,2480,2480,2480,2480,0
|
|
20230911,185700,54348525,2480,2480,2480,2480,0
|
|
20230911,185600,54348525,2480,2480,2480,2480,0
|
|
20230911,185500,54348525,2480,2480,2480,2480,0
|
|
20230911,185400,54348525,2480,2480,2480,2480,0
|
|
20230911,185300,54348525,2480,2480,2480,2480,0
|
|
20230911,185200,54348525,2480,2480,2480,2480,0
|
|
20230911,185100,54348525,2480,2480,2480,2480,0
|
|
20230911,185000,54348525,2480,2480,2480,2480,0
|
|
20230911,184900,54348525,2480,2480,2480,2480,0
|
|
20230911,184800,54348525,2480,2480,2480,2480,0
|
|
20230911,184700,54348525,2480,2480,2480,2480,0
|
|
20230911,184600,54348525,2480,2480,2480,2480,0
|
|
20230911,184500,54348525,2480,2480,2480,2480,0
|
|
20230911,184400,54348525,2480,2480,2480,2480,0
|
|
20230911,184300,54348525,2480,2480,2480,2480,0
|
|
20230911,184200,54348525,2480,2480,2480,2480,0
|
|
20230911,184100,54348525,2480,2480,2480,2480,0
|
|
20230911,184000,54348525,2480,2480,2480,2480,0
|
|
20230911,183900,54348525,2480,2480,2480,2480,0
|
|
20230911,183800,54348525,2480,2480,2480,2480,0
|
|
20230911,183700,54348525,2480,2480,2480,2480,0
|
|
20230911,183600,54348525,2480,2480,2480,2480,0
|
|
20230911,183500,54348525,2480,2480,2480,2480,0
|
|
20230911,183400,54348525,2480,2480,2480,2480,0
|
|
20230911,183300,54348525,2480,2480,2480,2480,0
|
|
20230911,183200,54348525,2480,2480,2480,2480,559
|
|
20230911,183100,54348525,2480,2480,2480,2480,0
|
|
20230911,183000,54348525,2480,2480,2480,2480,0
|
|
20230911,182900,54348525,2480,2480,2480,2480,0
|
|
20230911,182800,54348525,2480,2480,2480,2480,0
|
|
20230911,182700,54348525,2480,2480,2480,2480,0
|
|
20230911,182600,54348525,2480,2480,2480,2480,0
|
|
20230911,182500,54348525,2480,2480,2480,2480,0
|
|
20230911,182400,54348525,2480,2480,2480,2480,0
|
|
20230911,182300,54348525,2480,2480,2480,2480,0
|
|
20230911,182200,54348525,2480,2480,2480,2480,0
|
|
20230911,182100,54348525,2480,2480,2480,2480,0
|
|
20230911,182000,54348525,2480,2480,2480,2480,0
|
|
20230911,181900,54348525,2480,2480,2480,2480,0
|
|
20230911,181800,54348525,2480,2480,2480,2480,0
|
|
20230911,181700,54348525,2480,2480,2480,2480,0
|
|
20230911,181600,54348525,2480,2480,2480,2480,0
|
|
20230911,181500,54348525,2480,2480,2480,2480,0
|
|
20230911,181400,54348525,2480,2480,2480,2480,0
|
|
20230911,181300,54348525,2480,2480,2480,2480,0
|
|
20230911,181200,54348525,2480,2480,2480,2480,0
|
|
20230911,181100,54348525,2480,2480,2480,2480,0
|
|
20230911,181000,54348525,2480,2480,2480,2480,0
|
|
20230911,180900,54348525,2480,2480,2480,2480,0
|
|
20230911,180800,54348525,2480,2480,2480,2480,0
|
|
20230911,180700,54348525,2480,2480,2480,2480,0
|
|
20230911,180600,54348525,2480,2480,2480,2480,0
|
|
20230911,180500,54348525,2480,2480,2480,2480,0
|
|
20230911,180400,54348525,2480,2480,2480,2480,0
|
|
20230911,180300,54348525,2480,2480,2480,2480,0
|
|
20230911,180200,54348525,2480,2480,2480,2480,559
|
|
20230911,180100,54348525,2480,2480,2480,2480,0
|
|
20230911,180000,54348525,2480,2480,2480,2480,0
|
|
20230911,175900,54348525,2480,2480,2480,2480,0
|
|
20230911,175800,54348525,2480,2480,2480,2480,0
|
|
20230911,175700,54348525,2480,2480,2480,2480,0
|
|
20230911,175600,54348525,2480,2480,2480,2480,0
|
|
20230911,175500,54348525,2480,2480,2480,2480,0
|
|
20230911,175400,54348525,2480,2480,2480,2480,0
|
|
20230911,175300,54348525,2480,2480,2480,2480,0
|
|
20230911,175200,54348525,2480,2480,2480,2480,0
|
|
20230911,175100,54348525,2480,2480,2480,2480,0
|
|
20230911,175000,54348525,2480,2480,2480,2480,0
|
|
20230911,174900,54348525,2480,2480,2480,2480,0
|
|
20230911,174800,54348525,2480,2480,2480,2480,0
|
|
20230911,174700,54348525,2480,2480,2480,2480,0
|
|
20230911,174600,54348525,2480,2480,2480,2480,0
|
|
20230911,174500,54348525,2480,2480,2480,2480,0
|
|
20230911,174400,54348525,2480,2480,2480,2480,0
|
|
20230911,174300,54348525,2480,2480,2480,2480,0
|
|
20230911,174200,54348525,2480,2480,2480,2480,0
|
|
20230911,174100,54348525,2480,2480,2480,2480,0
|
|
20230911,174000,54348525,2480,2480,2480,2480,0
|
|
20230911,173900,54348525,2480,2480,2480,2480,0
|
|
20230911,173800,54348525,2480,2480,2480,2480,0
|
|
20230911,173700,54348525,2480,2480,2480,2480,0
|
|
20230911,173600,54348525,2480,2480,2480,2480,0
|
|
20230911,173500,54348525,2480,2480,2480,2480,0
|
|
20230911,173400,54348525,2480,2480,2480,2480,0
|
|
20230911,173300,54348525,2480,2480,2480,2480,0
|
|
20230911,173200,54348525,2480,2480,2480,2480,559
|
|
20230911,173100,54348525,2480,2480,2480,2480,0
|
|
20230911,173000,54348525,2480,2480,2480,2480,0
|
|
20230911,172900,54348525,2480,2480,2480,2480,0
|
|
20230911,172800,54348525,2480,2480,2480,2480,0
|
|
20230911,172700,54348525,2480,2480,2480,2480,0
|
|
20230911,172600,54348525,2480,2480,2480,2480,0
|
|
20230911,172500,54348525,2480,2480,2480,2480,0
|
|
20230911,172400,54348525,2480,2480,2480,2480,0
|
|
20230911,172300,54348525,2480,2480,2480,2480,0
|
|
20230911,172200,54348525,2480,2480,2480,2480,0
|
|
20230911,172100,54348525,2480,2480,2480,2480,0
|
|
20230911,172000,54348525,2480,2480,2480,2480,0
|
|
20230911,171900,54348525,2480,2480,2480,2480,0
|
|
20230911,171800,54348525,2480,2480,2480,2480,0
|
|
20230911,171700,54348525,2480,2480,2480,2480,0
|
|
20230911,171600,54348525,2480,2480,2480,2480,0
|
|
20230911,171500,54348525,2480,2480,2480,2480,0
|
|
20230911,171400,54348525,2480,2480,2480,2480,0
|
|
20230911,171300,54348525,2480,2480,2480,2480,0
|
|
20230911,171200,54348525,2480,2480,2480,2480,0
|
|
20230911,171100,54348525,2480,2480,2480,2480,0
|
|
20230911,171000,54348525,2480,2480,2480,2480,0
|
|
20230911,170900,54348525,2480,2480,2480,2480,0
|
|
20230911,170800,54348525,2480,2480,2480,2480,0
|
|
20230911,170700,54348525,2480,2480,2480,2480,0
|
|
20230911,170600,54348525,2480,2480,2480,2480,0
|
|
20230911,170500,54348525,2480,2480,2480,2480,0
|
|
20230911,170400,54348525,2480,2480,2480,2480,0
|
|
20230911,170300,54348525,2480,2480,2480,2480,0
|
|
20230911,170200,54348525,2480,2480,2480,2480,559
|
|
20230911,170100,54348525,2480,2480,2480,2480,0
|
|
20230911,170000,54348525,2480,2480,2480,2480,0
|
|
20230911,165900,54348525,2480,2480,2480,2480,0
|
|
20230911,165800,54348525,2480,2480,2480,2480,0
|
|
20230911,165700,54348525,2480,2480,2480,2480,0
|
|
20230911,165600,54348525,2480,2480,2480,2480,0
|
|
20230911,165500,54348525,2480,2480,2480,2480,0
|
|
20230911,165400,54348525,2480,2480,2480,2480,0
|
|
20230911,165300,54348525,2480,2480,2480,2480,0
|
|
20230911,165200,54348525,2480,2480,2480,2480,0
|
|
20230911,165100,54348525,2480,2480,2480,2480,0
|
|
20230911,165000,54348525,2480,2480,2480,2480,0
|
|
20230911,164900,54348525,2480,2480,2480,2480,0
|
|
20230911,164800,54348525,2480,2480,2480,2480,0
|
|
20230911,164700,54348525,2480,2480,2480,2480,0
|
|
20230911,164600,54348525,2480,2480,2480,2480,0
|
|
20230911,164500,54348525,2480,2480,2480,2480,0
|
|
20230911,164400,54348525,2480,2480,2480,2480,0
|
|
20230911,164300,54348525,2480,2480,2480,2480,0
|
|
20230911,164200,54348525,2480,2480,2480,2480,0
|
|
20230911,164100,54348525,2480,2480,2480,2480,0
|
|
20230911,164000,54348525,2480,2480,2480,2480,0
|
|
20230911,163900,54348525,2480,2480,2480,2480,0
|
|
20230911,163800,54348525,2480,2480,2480,2480,0
|
|
20230911,163700,54348525,2480,2480,2480,2480,0
|
|
20230911,163600,54348525,2480,2480,2480,2480,0
|
|
20230911,163500,54348525,2480,2480,2480,2480,0
|
|
20230911,163400,54348525,2480,2480,2480,2480,0
|
|
20230911,163300,54348525,2480,2480,2480,2480,0
|
|
20230911,163200,54348525,2480,2480,2480,2480,559
|
|
20230911,163100,54348525,2480,2480,2480,2480,0
|
|
20230911,163000,54348525,2480,2480,2480,2480,0
|
|
20230911,162900,54348525,2480,2480,2480,2480,0
|
|
20230911,162800,54348525,2480,2480,2480,2480,0
|
|
20230911,162700,54348525,2480,2480,2480,2480,0
|
|
20230911,162600,54348525,2480,2480,2480,2480,0
|
|
20230911,162500,54348525,2480,2480,2480,2480,0
|
|
20230911,162400,54348525,2480,2480,2480,2480,0
|
|
20230911,162300,54348525,2480,2480,2480,2480,0
|
|
20230911,162200,54348525,2480,2480,2480,2480,0
|
|
20230911,162100,54348525,2480,2480,2480,2480,0
|
|
20230911,162000,54348525,2480,2480,2480,2480,0
|
|
20230911,161900,54348525,2480,2480,2480,2480,0
|
|
20230911,161800,54348525,2480,2480,2480,2480,0
|
|
20230911,161700,54348525,2480,2480,2480,2480,0
|
|
20230911,161600,54348525,2480,2480,2480,2480,0
|
|
20230911,161500,54348525,2480,2480,2480,2480,0
|
|
20230911,161400,54348525,2480,2480,2480,2480,0
|
|
20230911,161300,54348525,2480,2480,2480,2480,0
|
|
20230911,161200,54348525,2480,2480,2480,2480,0
|
|
20230911,161100,54348525,2480,2480,2480,2480,0
|
|
20230911,161000,54348525,2480,2480,2480,2480,0
|
|
20230911,160900,54348525,2480,2480,2480,2480,0
|
|
20230911,160800,54348525,2480,2480,2480,2480,0
|
|
20230911,160700,54348525,2480,2480,2480,2480,0
|
|
20230911,160600,54348525,2480,2480,2480,2480,0
|
|
20230911,160500,54348525,2480,2480,2480,2480,0
|
|
20230911,160400,54348525,2480,2480,2480,2480,0
|
|
20230911,160300,54348525,2480,2480,2480,2480,0
|
|
20230911,160200,54348525,2480,2480,2480,2480,559
|
|
20230911,160100,54348525,2480,2480,2480,2480,0
|
|
20230911,160000,54348525,2480,2480,2480,2480,0
|
|
20230911,155900,54348525,2480,2480,2480,2480,0
|
|
20230911,155800,54348525,2480,2480,2480,2480,0
|
|
20230911,155700,54348525,2480,2480,2480,2480,0
|
|
20230911,155600,54348525,2480,2480,2480,2480,0
|
|
20230911,155500,54348525,2480,2480,2480,2480,0
|
|
20230911,155400,54348525,2480,2480,2480,2480,0
|
|
20230911,155300,54348525,2480,2480,2480,2480,0
|
|
20230911,155200,54348525,2480,2480,2480,2480,0
|
|
20230911,155100,54348525,2480,2480,2480,2480,0
|
|
20230911,155000,54348525,2480,2480,2480,2480,0
|
|
20230911,154900,54348525,2480,2480,2480,2480,0
|
|
20230911,154800,54348525,2480,2480,2480,2480,0
|
|
20230911,154700,54348525,2480,2480,2480,2480,0
|
|
20230911,154600,54348525,2480,2480,2480,2480,0
|
|
20230911,154500,54348525,2480,2480,2480,2480,0
|
|
20230911,154400,54348525,2480,2480,2480,2480,0
|
|
20230911,154300,54348525,2480,2480,2480,2480,0
|
|
20230911,154200,54348525,2480,2480,2480,2480,0
|
|
20230911,154100,54348525,2480,2480,2480,2480,0
|
|
20230911,154000,54348525,2480,2480,2480,2480,0
|
|
20230911,153900,54348525,2480,2480,2480,2480,0
|
|
20230911,153800,54348525,2480,2480,2480,2480,0
|
|
20230911,153700,54348525,2480,2480,2480,2480,0
|
|
20230911,153600,54348525,2480,2480,2480,2480,0
|
|
20230911,153500,54348525,2480,2480,2480,2480,0
|
|
20230911,153400,54348525,2480,2480,2480,2480,0
|
|
20230911,153300,54348525,2480,2480,2480,2480,0
|
|
20230911,153200,54348525,2480,2480,2480,2480,559
|
|
20230911,153100,54348525,2480,2480,2480,2480,0
|
|
20230911,153000,54348525,2480,2480,2480,2480,559
|
|
20230911,152900,52962205,2480,2480,2480,2480,0
|
|
20230911,152800,52962205,2480,2480,2480,2480,0
|
|
20230911,152700,52962205,2480,2480,2480,2480,0
|
|
20230911,152600,52962205,2480,2480,2480,2480,0
|
|
20230911,152500,52962205,2480,2480,2480,2480,0
|
|
20230911,152400,52962205,2480,2480,2480,2480,0
|
|
20230911,152300,52962205,2480,2480,2480,2480,0
|
|
20230911,152200,52962205,2480,2480,2480,2480,0
|
|
20230911,152100,52962205,2480,2480,2480,2480,0
|
|
20230911,152000,52962205,2480,2480,2480,2480,0
|
|
20230911,151900,52962205,2480,2470,2480,2470,100
|
|
20230911,151800,52714785,2450,2450,2450,2450,19
|
|
20230911,151700,52668235,2450,2455,2455,2450,26
|
|
20230911,151600,52604425,2455,2455,2455,2455,0
|
|
20230911,151500,52604425,2455,2470,2470,2455,41
|
|
20230911,151400,52503455,2455,2455,2455,2455,17
|
|
20230911,151300,52461720,2455,2455,2455,2455,0
|
|
20230911,151200,52461720,2455,2470,2475,2455,32
|
|
20230911,151100,52382905,2450,2450,2450,2450,16
|
|
20230911,151000,52343705,2470,2450,2470,2450,18
|
|
20230911,150900,52299545,2450,2450,2450,2450,15
|
|
20230911,150800,52262795,2450,2450,2450,2450,0
|
|
20230911,150700,52262795,2450,2450,2450,2450,14
|
|
20230911,150600,52228495,2450,2470,2475,2450,28
|
|
20230911,150500,52159585,2450,2450,2450,2450,13
|
|
20230911,150400,52127735,2475,2450,2475,2445,31
|
|
20230911,150300,52051475,2450,2450,2450,2450,13
|
|
20230911,150200,52019625,2470,2475,2475,2445,172
|
|
20230911,150100,51598355,2455,2455,2455,2455,12
|
|
20230911,150000,51568895,2455,2455,2455,2455,12
|
|
20230911,145900,51539435,2455,2455,2455,2455,0
|
|
20230911,145800,51539435,2455,2455,2455,2455,12
|
|
20230911,145700,51509975,2455,2465,2465,2455,11
|
|
20230911,145600,51482960,2475,2465,2475,2465,3
|
|
20230911,145500,51475550,2475,2470,2475,2460,13
|
|
20230911,145400,51443525,2475,2450,2475,2450,28
|
|
20230911,145300,51374595,2450,2450,2450,2450,0
|
|
20230911,145200,51374595,2450,2450,2450,2450,11
|
|
20230911,145100,51347645,2450,2450,2450,2450,11
|
|
20230911,145000,51320695,2450,2460,2470,2450,14
|
|
20230911,144900,51286350,2455,2455,2455,2455,11
|
|
20230911,144800,51259345,2455,2455,2455,2455,11
|
|
20230911,144700,51232340,2455,2455,2455,2455,11
|
|
20230911,144600,51205335,2465,2455,2465,2455,12
|
|
20230911,144500,51175865,2455,2455,2455,2455,11
|
|
20230911,144400,51148860,2455,2455,2455,2455,11
|
|
20230911,144300,51121855,2455,2455,2455,2455,10
|
|
20230911,144200,51097305,2455,2455,2455,2455,10
|
|
20230911,144100,51072755,2455,2455,2455,2455,10
|
|
20230911,144000,51048205,2455,2455,2455,2455,10
|
|
20230911,143900,51023655,2455,2455,2455,2455,10
|
|
20230911,143800,50999105,2470,2465,2470,2455,15
|
|
20230911,143700,50962225,2460,2460,2470,2460,16
|
|
20230911,143600,50922825,2450,2455,2455,2450,10
|
|
20230911,143500,50898310,2455,2455,2455,2455,10
|
|
20230911,143400,50873760,2455,2455,2455,2455,10
|
|
20230911,143300,50849210,2455,2455,2455,2455,10
|
|
20230911,143200,50824660,2455,2455,2455,2455,10
|
|
20230911,143100,50800110,2455,2455,2455,2455,0
|
|
20230911,143000,50800110,2455,2465,2470,2455,12
|
|
20230911,142900,50770625,2455,2455,2455,2455,10
|
|
20230911,142800,50746075,2455,2455,2455,2455,10
|
|
20230911,142700,50721525,2455,2455,2455,2455,10
|
|
20230911,142600,50696975,2465,2465,2465,2465,0
|
|
20230911,142500,50696975,2465,2455,2465,2455,11
|
|
20230911,142400,50669960,2455,2455,2455,2455,10
|
|
20230911,142300,50645410,2455,2455,2455,2455,0
|
|
20230911,142200,50645410,2455,2455,2455,2455,10
|
|
20230911,142100,50620860,2455,2455,2455,2455,10
|
|
20230911,142000,50596310,2470,2465,2470,2465,2
|
|
20230911,141900,50591375,2455,2455,2455,2455,9
|
|
20230911,141800,50569280,2455,2455,2455,2455,9
|
|
20230911,141700,50547185,2465,2460,2465,2460,2
|
|
20230911,141600,50542260,2455,2455,2455,2455,9
|
|
20230911,141500,50520165,2455,2455,2455,2455,9
|
|
20230911,141400,50498070,2470,2465,2470,2455,12
|
|
20230911,141300,50468555,2470,2470,2470,2470,0
|
|
20230911,141200,50468555,2470,2455,2470,2455,14
|
|
20230911,141100,50434120,2455,2460,2460,2455,9
|
|
20230911,141000,50412015,2470,2465,2470,2465,11
|
|
20230911,140900,50384895,2455,2455,2455,2455,9
|
|
20230911,140800,50362800,2455,2460,2460,2455,9
|
|
20230911,140700,50340680,2460,2460,2460,2460,0
|
|
20230911,140600,50340680,2460,2460,2460,2460,9
|
|
20230911,140500,50318540,2460,2460,2460,2460,9
|
|
20230911,140400,50296400,2460,2460,2460,2460,9
|
|
20230911,140300,50274260,2460,2460,2460,2460,0
|
|
20230911,140200,50274260,2460,2460,2460,2460,9
|
|
20230911,140100,50252120,2460,2460,2460,2460,9
|
|
20230911,140000,50229980,2460,2460,2460,2460,0
|
|
20230911,135900,50229980,2460,2460,2460,2460,8
|
|
20230911,135800,50210300,2460,2460,2460,2460,8
|
|
20230911,135700,50190620,2460,2460,2460,2460,0
|
|
20230911,135600,50190620,2460,2460,2460,2460,8
|
|
20230911,135500,50170940,2460,2460,2460,2460,8
|
|
20230911,135400,50151260,2460,2460,2460,2460,8
|
|
20230911,135300,50131580,2460,2460,2460,2460,0
|
|
20230911,135200,50131580,2460,2460,2460,2460,8
|
|
20230911,135100,50111900,2460,2460,2485,2460,18
|
|
20230911,135000,50067540,2460,2460,2460,2460,0
|
|
20230911,134900,50067540,2460,2460,2460,2460,8
|
|
20230911,134800,50047860,2460,2460,2460,2460,8
|
|
20230911,134700,50028180,2460,2460,2460,2460,0
|
|
20230911,134600,50028180,2460,2470,2485,2460,10
|
|
20230911,134500,50003545,2460,2460,2460,2460,8
|
|
20230911,134400,49983865,2460,2460,2460,2460,8
|
|
20230911,134300,49964185,2460,2460,2460,2460,0
|
|
20230911,134200,49964185,2460,2460,2460,2460,8
|
|
20230911,134100,49944505,2460,2460,2460,2460,8
|
|
20230911,134000,49924825,2460,2460,2460,2460,0
|
|
20230911,133900,49924825,2460,2460,2460,2460,8
|
|
20230911,133800,49905145,2485,2460,2485,2460,63
|
|
20230911,133700,49749530,2470,2470,2470,2470,1
|
|
20230911,133600,49747060,2460,2470,2470,2460,9
|
|
20230911,133500,49724910,2460,2460,2460,2460,8
|
|
20230911,133400,49705230,2470,2470,2470,2470,1
|
|
20230911,133300,49702760,2460,2460,2460,2460,8
|
|
20230911,133200,49683080,2470,2460,2470,2460,9
|
|
20230911,133100,49660930,2470,2460,2470,2460,9
|
|
20230911,133000,49638780,2470,2470,2470,2470,1
|
|
20230911,132900,49636310,2460,2470,2470,2460,9
|
|
20230911,132800,49614160,2460,2460,2460,2460,8
|
|
20230911,132700,49594480,2470,2470,2470,2470,1
|
|
20230911,132600,49592010,2460,2460,2460,2460,7
|
|
20230911,132500,49574790,2460,2460,2460,2460,7
|
|
20230911,132400,49557570,2460,2460,2460,2460,0
|
|
20230911,132300,49557570,2460,2460,2460,2460,7
|
|
20230911,132200,49540350,2460,2460,2460,2460,7
|
|
20230911,132100,49523130,2460,2460,2460,2460,7
|
|
20230911,132000,49505910,2460,2460,2460,2460,0
|
|
20230911,131900,49505910,2460,2460,2460,2460,7
|
|
20230911,131800,49488690,2460,2460,2460,2460,7
|
|
20230911,131700,49471470,2460,2460,2460,2460,0
|
|
20230911,131600,49471470,2460,2460,2460,2460,7
|
|
20230911,131500,49454250,2460,2460,2460,2460,7
|
|
20230911,131400,49437030,2460,2460,2460,2460,7
|
|
20230911,131300,49419810,2460,2460,2460,2460,0
|
|
20230911,131200,49419810,2460,2465,2465,2460,7
|
|
20230911,131100,49402575,2465,2465,2465,2465,7
|
|
20230911,131000,49385320,2465,2465,2465,2465,7
|
|
20230911,130900,49368065,2465,2465,2465,2465,0
|
|
20230911,130800,49368065,2465,2465,2465,2465,7
|
|
20230911,130700,49350810,2465,2465,2465,2465,7
|
|
20230911,130600,49333555,2465,2465,2465,2465,0
|
|
20230911,130500,49333555,2465,2465,2465,2465,7
|
|
20230911,130400,49316300,2465,2465,2465,2465,7
|
|
20230911,130300,49299045,2465,2465,2465,2465,7
|
|
20230911,130200,49281790,2465,2465,2465,2465,0
|
|
20230911,130100,49281790,2465,2465,2465,2465,7
|
|
20230911,130000,49264535,2465,2465,2465,2465,7
|
|
20230911,125900,49247280,2465,2465,2465,2465,0
|
|
20230911,125800,49247280,2465,2465,2465,2465,0
|
|
20230911,125700,49247280,2465,2465,2465,2465,0
|
|
20230911,125600,49247280,2465,2465,2465,2465,0
|
|
20230911,125500,49247280,2465,2465,2465,2465,7
|
|
20230911,125400,49230025,2465,2465,2465,2465,7
|
|
20230911,125300,49212770,2465,2465,2465,2465,7
|
|
20230911,125200,49195515,2465,2465,2465,2465,0
|
|
20230911,125100,49195515,2465,2465,2465,2465,7
|
|
20230911,125000,49178260,2465,2470,2470,2465,7
|
|
20230911,124900,49161000,2480,2475,2485,2475,3
|
|
20230911,124800,49153560,2465,2465,2465,2465,207
|
|
20230911,124700,48643305,2465,2465,2465,2465,7
|
|
20230911,124600,48626050,2465,2465,2465,2465,0
|
|
20230911,124500,48626050,2465,2465,2465,2465,7
|
|
20230911,124400,48608795,2465,2465,2465,2465,7
|
|
20230911,124300,48591540,2465,2465,2465,2465,7
|
|
20230911,124200,48574285,2465,2465,2465,2465,0
|
|
20230911,124100,48574285,2465,2465,2465,2465,7
|
|
20230911,124000,48557030,2465,2465,2465,2465,7
|
|
20230911,123900,48539775,2465,2465,2465,2465,0
|
|
20230911,123800,48539775,2465,2465,2465,2465,6
|
|
20230911,123700,48524985,2465,2465,2465,2465,6
|
|
20230911,123600,48510195,2465,2465,2465,2465,0
|
|
20230911,123500,48510195,2465,2465,2465,2465,6
|
|
20230911,123400,48495405,2465,2465,2465,2465,6
|
|
20230911,123300,48480615,2465,2465,2465,2465,6
|
|
20230911,123200,48465825,2465,2465,2465,2465,0
|
|
20230911,123100,48465825,2465,2465,2465,2465,6
|
|
20230911,123000,48451035,2465,2475,2475,2465,7
|
|
20230911,122900,48433770,2465,2465,2465,2465,0
|
|
20230911,122800,48433770,2465,2465,2465,2465,6
|
|
20230911,122700,48418980,2465,2465,2465,2465,6
|
|
20230911,122600,48404190,2465,2465,2465,2465,0
|
|
20230911,122500,48404190,2465,2465,2465,2465,6
|
|
20230911,122400,48389400,2465,2465,2465,2465,6
|
|
20230911,122300,48374610,2465,2465,2465,2465,6
|
|
20230911,122200,48359820,2465,2465,2465,2465,0
|
|
20230911,122100,48359820,2465,2465,2465,2465,6
|
|
20230911,122000,48345030,2465,2465,2465,2465,6
|
|
20230911,121900,48330240,2465,2465,2465,2465,0
|
|
20230911,121800,48330240,2465,2465,2465,2465,6
|
|
20230911,121700,48315450,2465,2475,2485,2465,9
|
|
20230911,121600,48293215,2465,2465,2465,2465,6
|
|
20230911,121500,48278425,2465,2465,2465,2465,0
|
|
20230911,121400,48278425,2465,2465,2465,2465,6
|
|
20230911,121300,48263635,2465,2465,2465,2465,6
|
|
20230911,121200,48248845,2465,2465,2465,2465,0
|
|
20230911,121100,48248845,2465,2465,2465,2465,6
|
|
20230911,121000,48234055,2465,2465,2465,2465,6
|
|
20230911,120900,48219265,2465,2465,2465,2465,0
|
|
20230911,120800,48219265,2465,2465,2465,2465,6
|
|
20230911,120700,48204475,2465,2465,2465,2465,6
|
|
20230911,120600,48189685,2465,2465,2465,2465,6
|
|
20230911,120500,48174895,2465,2465,2465,2465,10
|
|
20230911,120400,48150245,2465,2465,2465,2465,26
|
|
20230911,120300,48086155,2465,2465,2465,2465,46
|
|
20230911,120200,47972765,2465,2465,2465,2465,6
|
|
20230911,120100,47957975,2465,2465,2465,2465,0
|
|
20230911,120000,47957975,2465,2465,2465,2465,6
|
|
20230911,115900,47943185,2465,2465,2465,2465,6
|
|
20230911,115800,47928395,2465,2465,2465,2465,0
|
|
20230911,115700,47928395,2465,2465,2465,2465,6
|
|
20230911,115600,47913605,2485,2465,2485,2465,11
|
|
20230911,115500,47886400,2465,2465,2465,2465,6
|
|
20230911,115400,47871610,2485,2485,2485,2485,0
|
|
20230911,115300,47871610,2485,2465,2485,2465,8
|
|
20230911,115200,47851860,2465,2465,2465,2465,6
|
|
20230911,115100,47837070,2465,2465,2465,2465,0
|
|
20230911,115000,47837070,2465,2475,2485,2465,8
|
|
20230911,114900,47817320,2465,2465,2465,2465,6
|
|
20230911,114800,47802530,2465,2465,2465,2465,0
|
|
20230911,114700,47802530,2465,2465,2465,2465,6
|
|
20230911,114600,47787740,2465,2465,2465,2465,6
|
|
20230911,114500,47772950,2465,2465,2465,2465,6
|
|
20230911,114400,47758160,2465,2465,2465,2465,0
|
|
20230911,114300,47758160,2465,2465,2465,2465,6
|
|
20230911,114200,47743370,2465,2465,2465,2465,6
|
|
20230911,114100,47728580,2465,2465,2465,2465,0
|
|
20230911,114000,47728580,2465,2465,2465,2465,6
|
|
20230911,113900,47713790,2465,2465,2465,2465,6
|
|
20230911,113800,47699000,2465,2465,2465,2465,6
|
|
20230911,113700,47684210,2465,2465,2465,2465,0
|
|
20230911,113600,47684210,2465,2465,2465,2465,6
|
|
20230911,113500,47669420,2465,2465,2465,2465,7
|
|
20230911,113400,47652165,2465,2465,2465,2465,0
|
|
20230911,113300,47652165,2465,2475,2475,2465,6
|
|
20230911,113200,47637345,2475,2475,2485,2465,9
|
|
20230911,113100,47615110,2485,2475,2485,2475,13
|
|
20230911,113000,47582825,2465,2465,2465,2465,6
|
|
20230911,112900,47568035,2465,2465,2465,2465,6
|
|
20230911,112800,47553245,2465,2465,2465,2465,6
|
|
20230911,112700,47538455,2465,2465,2465,2465,0
|
|
20230911,112600,47538455,2465,2465,2465,2465,6
|
|
20230911,112500,47523665,2465,2465,2465,2465,6
|
|
20230911,112400,47508875,2465,2465,2465,2465,0
|
|
20230911,112300,47508875,2465,2465,2465,2465,6
|
|
20230911,112200,47494085,2465,2465,2465,2465,6
|
|
20230911,112100,47479295,2465,2465,2465,2465,6
|
|
20230911,112000,47464505,2465,2465,2465,2465,0
|
|
20230911,111900,47464505,2465,2465,2465,2465,6
|
|
20230911,111800,47449715,2465,2465,2465,2465,6
|
|
20230911,111700,47434925,2465,2465,2465,2465,0
|
|
20230911,111600,47434925,2465,2465,2465,2465,6
|
|
20230911,111500,47420135,2465,2465,2465,2465,7
|
|
20230911,111400,47402880,2485,2465,2485,2465,8
|
|
20230911,111300,47383130,2465,2465,2465,2465,0
|
|
20230911,111200,47383130,2465,2465,2465,2465,6
|
|
20230911,111100,47368340,2465,2465,2465,2465,6
|
|
20230911,111000,47353550,2465,2465,2465,2465,0
|
|
20230911,110900,47353550,2465,2475,2485,2465,8
|
|
20230911,110800,47333800,2465,2465,2465,2465,5
|
|
20230911,110700,47321475,2465,2465,2465,2465,0
|
|
20230911,110600,47321475,2465,2465,2465,2465,5
|
|
20230911,110500,47309150,2465,2465,2465,2465,5
|
|
20230911,110400,47296825,2465,2465,2465,2465,5
|
|
20230911,110300,47284500,2465,2465,2465,2465,0
|
|
20230911,110200,47284500,2465,2475,2485,2465,7
|
|
20230911,110100,47267215,2465,2465,2465,2465,5
|
|
20230911,110000,47254890,2465,2465,2465,2465,0
|
|
20230911,105900,47254890,2465,2465,2465,2465,5
|
|
20230911,105800,47242565,2465,2465,2465,2465,5
|
|
20230911,105700,47230240,2465,2465,2465,2465,5
|
|
20230911,105600,47217915,2465,2465,2465,2465,0
|
|
20230911,105500,47217915,2465,2465,2465,2465,405
|
|
20230911,105400,46219590,2475,2465,2475,2465,6
|
|
20230911,105300,46204790,2465,2465,2465,2465,0
|
|
20230911,105200,46204790,2465,2465,2465,2465,0
|
|
20230911,105100,46204790,2465,2465,2465,2465,0
|
|
20230911,105000,46204790,2465,2465,2465,2465,5
|
|
20230911,104900,46192465,2465,2465,2465,2465,0
|
|
20230911,104800,46192465,2465,2465,2465,2465,5
|
|
20230911,104700,46180140,2465,2465,2465,2465,5
|
|
20230911,104600,46167815,2470,2470,2470,2470,0
|
|
20230911,104500,46167815,2470,2480,2480,2470,5
|
|
20230911,104400,46155450,2465,2465,2465,2465,5
|
|
20230911,104300,46143125,2465,2465,2465,2465,5
|
|
20230911,104200,46130800,2485,2485,2485,2485,0
|
|
20230911,104100,46130800,2485,2465,2485,2465,7
|
|
20230911,104000,46113515,2465,2465,2465,2465,5
|
|
20230911,103900,46101190,2470,2470,2470,2470,0
|
|
20230911,103800,46101190,2470,2465,2470,2465,44
|
|
20230911,103700,45992705,2465,2465,2465,2465,5
|
|
20230911,103600,45980380,2465,2465,2465,2465,5
|
|
20230911,103500,45968055,2465,2465,2465,2465,0
|
|
20230911,103400,45968055,2465,2475,2485,2465,7
|
|
20230911,103300,45950770,2470,2470,2470,2470,5
|
|
20230911,103200,45938420,2470,2470,2470,2470,0
|
|
20230911,103100,45938420,2470,2470,2470,2470,5
|
|
20230911,103000,45926070,2470,2470,2470,2470,5
|
|
20230911,102900,45913720,2470,2470,2470,2470,5
|
|
20230911,102800,45901370,2485,2470,2485,2470,16
|
|
20230911,102700,45861810,2470,2470,2470,2470,6
|
|
20230911,102600,45846990,2485,2470,2485,2470,7
|
|
20230911,102500,45829675,2470,2470,2470,2470,0
|
|
20230911,102400,45829675,2470,2470,2470,2470,5
|
|
20230911,102300,45817325,2470,2480,2485,2470,15
|
|
20230911,102200,45780130,2470,2475,2475,2470,5
|
|
20230911,102100,45767760,2475,2475,2475,2475,0
|
|
20230911,102000,45767760,2475,2475,2475,2475,5
|
|
20230911,101900,45755385,2475,2475,2475,2475,5
|
|
20230911,101800,45743010,2475,2475,2475,2475,0
|
|
20230911,101700,45743010,2475,2475,2475,2475,5
|
|
20230911,101600,45730635,2475,2475,2475,2475,5
|
|
20230911,101500,45718260,2475,2475,2475,2475,5
|
|
20230911,101400,45705885,2475,2475,2475,2475,0
|
|
20230911,101300,45705885,2475,2485,2485,2475,7
|
|
20230911,101200,45688540,2475,2475,2475,2475,5
|
|
20230911,101100,45676165,2485,2485,2485,2485,3
|
|
20230911,101000,45668710,2475,2475,2475,2475,5
|
|
20230911,100900,45656335,2475,2475,2475,2475,5
|
|
20230911,100800,45643960,2475,2475,2475,2475,5
|
|
20230911,100700,45631585,2485,2485,2485,2485,40
|
|
20230911,100600,45532185,2475,2475,2475,2475,13
|
|
20230911,100500,45500010,2475,2475,2475,2475,5
|
|
20230911,100400,45487635,2485,2485,2485,2485,1
|
|
20230911,100300,45485150,2475,2485,2485,2475,6
|
|
20230911,100200,45470290,2475,2475,2475,2475,5
|
|
20230911,100100,45457915,2475,2475,2475,2475,6
|
|
20230911,100000,45443065,2490,2490,2490,2490,0
|
|
20230911,095900,45443065,2490,2475,2490,2475,7
|
|
20230911,095800,45425715,2475,2475,2475,2475,5
|
|
20230911,095700,45413340,2490,2485,2490,2485,5
|
|
20230911,095600,45400895,2475,2475,2475,2475,5
|
|
20230911,095500,45388520,2490,2475,2490,2475,7
|
|
20230911,095400,45371170,2490,2485,2490,2485,2
|
|
20230911,095300,45366195,2475,2475,2475,2475,5
|
|
20230911,095200,45353820,2480,2480,2480,2480,5
|
|
20230911,095100,45341420,2480,2490,2490,2480,8
|
|
20230911,095000,45321550,2480,2480,2480,2480,5
|
|
20230911,094900,45309150,2480,2480,2480,2480,5
|
|
20230911,094800,45296750,2490,2500,2500,2490,99
|
|
20230911,094700,45049270,2500,2495,2500,2495,69
|
|
20230911,094600,44877060,2490,2490,2490,2490,187
|
|
20230911,094500,44411430,2490,2490,2490,2490,0
|
|
20230911,094400,44411430,2490,2490,2490,2490,12
|
|
20230911,094300,44381550,2480,2480,2480,2480,14
|
|
20230911,094200,44346830,2490,2490,2490,2490,1
|
|
20230911,094100,44344340,2490,2480,2490,2480,202
|
|
20230911,094000,43843360,2480,2480,2480,2480,200
|
|
20230911,093900,43347360,2490,2490,2490,2490,0
|
|
20230911,093800,43347360,2490,2490,2490,2490,0
|
|
20230911,093700,43347360,2490,2490,2490,2490,0
|
|
20230911,093600,43347360,2490,2490,2490,2490,142
|
|
20230911,093500,42993780,2485,2485,2485,2485,0
|
|
20230911,093400,42993780,2485,2485,2485,2485,42
|
|
20230911,093300,42889410,2490,2490,2490,2490,0
|
|
20230911,093200,42889410,2490,2490,2490,2490,10
|
|
20230911,093100,42864510,2495,2495,2495,2495,0
|
|
20230911,093000,42864510,2495,2495,2495,2495,50
|
|
20230911,092900,42739760,2495,2495,2495,2495,0
|
|
20230911,092800,42739760,2495,2495,2495,2495,94
|
|
20230911,092700,42505230,2510,2490,2510,2490,24
|
|
20230911,092600,42445420,2475,2475,2475,2475,0
|
|
20230911,092500,42445420,2475,2475,2475,2475,0
|
|
20230911,092400,42445420,2475,2475,2475,2475,42
|
|
20230911,092300,42341470,2525,2480,2525,2480,308
|
|
20230911,092200,41569780,2485,2460,2575,2460,9105
|
|
20230911,092100,18845310,2460,2460,2460,2460,0
|
|
20230911,092000,18845310,2460,2460,2460,2460,5
|
|
20230911,091900,18833010,2450,2450,2450,2450,60
|
|
20230911,091800,18686010,2460,2460,2460,2460,0
|
|
20230911,091700,18686010,2460,2460,2460,2460,0
|
|
20230911,091600,18686010,2460,2460,2460,2460,0
|
|
20230911,091500,18686010,2460,2460,2460,2460,0
|
|
20230911,091400,18686010,2460,2460,2460,2460,0
|
|
20230911,091300,18686010,2460,2460,2460,2460,0
|
|
20230911,091200,18686010,2460,2460,2460,2460,0
|
|
20230911,091100,18686010,2460,2460,2460,2460,0
|
|
20230911,091000,18686010,2460,2445,2460,2445,12
|
|
20230911,090900,18656520,2465,2465,2465,2465,0
|
|
20230911,090800,18656520,2465,2465,2465,2465,0
|
|
20230911,090700,18656520,2465,2460,2465,2460,66
|
|
20230911,090600,18494150,2450,2450,2450,2450,0
|
|
20230911,090500,18494150,2450,2450,2450,2450,0
|
|
20230911,090400,18494150,2450,2450,2450,2450,0
|
|
20230911,090300,18494150,2450,2450,2450,2450,133
|
|
20230911,090200,18168300,2465,2445,2465,2445,14
|
|
20230911,090100,18133950,2445,2425,2445,2425,5322
|
|
20230911,090000,5122050,2440,2445,2445,2440,2094
|