636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193300,111914380,2600,2600,2600,2600,2674
|
|
20230912,193200,111914380,2600,2600,2600,2600,0
|
|
20230912,193100,111914380,2600,2600,2600,2600,0
|
|
20230912,193000,111914380,2600,2600,2600,2600,0
|
|
20230912,192900,111914380,2600,2600,2600,2600,0
|
|
20230912,192800,111914380,2600,2600,2600,2600,0
|
|
20230912,192700,111914380,2600,2600,2600,2600,0
|
|
20230912,192600,111914380,2600,2600,2600,2600,0
|
|
20230912,192500,111914380,2600,2600,2600,2600,0
|
|
20230912,192400,111914380,2600,2600,2600,2600,0
|
|
20230912,192300,111914380,2600,2600,2600,2600,0
|
|
20230912,192200,111914380,2600,2600,2600,2600,0
|
|
20230912,192100,111914380,2600,2600,2600,2600,0
|
|
20230912,192000,111914380,2600,2600,2600,2600,0
|
|
20230912,191900,111914380,2600,2600,2600,2600,0
|
|
20230912,191800,111914380,2600,2600,2600,2600,0
|
|
20230912,191700,111914380,2600,2600,2600,2600,0
|
|
20230912,191600,111914380,2600,2600,2600,2600,0
|
|
20230912,191500,111914380,2600,2600,2600,2600,0
|
|
20230912,191400,111914380,2600,2600,2600,2600,0
|
|
20230912,191300,111914380,2600,2600,2600,2600,0
|
|
20230912,191200,111914380,2600,2600,2600,2600,0
|
|
20230912,191100,111914380,2600,2600,2600,2600,0
|
|
20230912,191000,111914380,2600,2600,2600,2600,0
|
|
20230912,190900,111914380,2600,2600,2600,2600,0
|
|
20230912,190800,111914380,2600,2600,2600,2600,0
|
|
20230912,190700,111914380,2600,2600,2600,2600,0
|
|
20230912,190600,111914380,2600,2600,2600,2600,0
|
|
20230912,190500,111914380,2600,2600,2600,2600,0
|
|
20230912,190400,111914380,2600,2600,2600,2600,0
|
|
20230912,190300,111914380,2600,2600,2600,2600,2674
|
|
20230912,190200,111914380,2600,2600,2600,2600,0
|
|
20230912,190100,111914380,2600,2600,2600,2600,0
|
|
20230912,190000,111914380,2600,2600,2600,2600,0
|
|
20230912,185900,111914380,2600,2600,2600,2600,0
|
|
20230912,185800,111914380,2600,2600,2600,2600,0
|
|
20230912,185700,111914380,2600,2600,2600,2600,0
|
|
20230912,185600,111914380,2600,2600,2600,2600,0
|
|
20230912,185500,111914380,2600,2600,2600,2600,0
|
|
20230912,185400,111914380,2600,2600,2600,2600,0
|
|
20230912,185300,111914380,2600,2600,2600,2600,0
|
|
20230912,185200,111914380,2600,2600,2600,2600,0
|
|
20230912,185100,111914380,2600,2600,2600,2600,0
|
|
20230912,185000,111914380,2600,2600,2600,2600,0
|
|
20230912,184900,111914380,2600,2600,2600,2600,0
|
|
20230912,184800,111914380,2600,2600,2600,2600,0
|
|
20230912,184700,111914380,2600,2600,2600,2600,0
|
|
20230912,184600,111914380,2600,2600,2600,2600,0
|
|
20230912,184500,111914380,2600,2600,2600,2600,0
|
|
20230912,184400,111914380,2600,2600,2600,2600,0
|
|
20230912,184300,111914380,2600,2600,2600,2600,0
|
|
20230912,184200,111914380,2600,2600,2600,2600,0
|
|
20230912,184100,111914380,2600,2600,2600,2600,0
|
|
20230912,184000,111914380,2600,2600,2600,2600,0
|
|
20230912,183900,111914380,2600,2600,2600,2600,0
|
|
20230912,183800,111914380,2600,2600,2600,2600,0
|
|
20230912,183700,111914380,2600,2600,2600,2600,0
|
|
20230912,183600,111914380,2600,2600,2600,2600,0
|
|
20230912,183500,111914380,2600,2600,2600,2600,0
|
|
20230912,183400,111914380,2600,2600,2600,2600,0
|
|
20230912,183300,111914380,2600,2600,2600,2600,2674
|
|
20230912,183200,111914380,2600,2600,2600,2600,0
|
|
20230912,183100,111914380,2600,2600,2600,2600,0
|
|
20230912,183000,111914380,2600,2600,2600,2600,0
|
|
20230912,182900,111914380,2600,2600,2600,2600,0
|
|
20230912,182800,111914380,2600,2600,2600,2600,0
|
|
20230912,182700,111914380,2600,2600,2600,2600,0
|
|
20230912,182600,111914380,2600,2600,2600,2600,0
|
|
20230912,182500,111914380,2600,2600,2600,2600,0
|
|
20230912,182400,111914380,2600,2600,2600,2600,0
|
|
20230912,182300,111914380,2600,2600,2600,2600,0
|
|
20230912,182200,111914380,2600,2600,2600,2600,0
|
|
20230912,182100,111914380,2600,2600,2600,2600,0
|
|
20230912,182000,111914380,2600,2600,2600,2600,0
|
|
20230912,181900,111914380,2600,2600,2600,2600,0
|
|
20230912,181800,111914380,2600,2600,2600,2600,0
|
|
20230912,181700,111914380,2600,2600,2600,2600,0
|
|
20230912,181600,111914380,2600,2600,2600,2600,0
|
|
20230912,181500,111914380,2600,2600,2600,2600,0
|
|
20230912,181400,111914380,2600,2600,2600,2600,0
|
|
20230912,181300,111914380,2600,2600,2600,2600,0
|
|
20230912,181200,111914380,2600,2600,2600,2600,0
|
|
20230912,181100,111914380,2600,2600,2600,2600,0
|
|
20230912,181000,111914380,2600,2600,2600,2600,0
|
|
20230912,180900,111914380,2600,2600,2600,2600,0
|
|
20230912,180800,111914380,2600,2600,2600,2600,0
|
|
20230912,180700,111914380,2600,2600,2600,2600,0
|
|
20230912,180600,111914380,2600,2600,2600,2600,0
|
|
20230912,180500,111914380,2600,2600,2600,2600,0
|
|
20230912,180400,111914380,2600,2600,2600,2600,0
|
|
20230912,180300,111914380,2600,2600,2600,2600,2674
|
|
20230912,180200,111914380,2600,2600,2600,2600,0
|
|
20230912,180100,111914380,2600,2600,2600,2600,0
|
|
20230912,180000,111914380,2600,2600,2600,2600,0
|
|
20230912,175900,111914380,2600,2600,2600,2600,0
|
|
20230912,175800,111914380,2600,2600,2600,2600,0
|
|
20230912,175700,111914380,2600,2600,2600,2600,0
|
|
20230912,175600,111914380,2600,2600,2600,2600,0
|
|
20230912,175500,111914380,2600,2600,2600,2600,0
|
|
20230912,175400,111914380,2600,2600,2600,2600,0
|
|
20230912,175300,111914380,2600,2600,2600,2600,0
|
|
20230912,175200,111914380,2600,2600,2600,2600,0
|
|
20230912,175100,111914380,2600,2600,2600,2600,0
|
|
20230912,175000,111914380,2600,2600,2600,2600,0
|
|
20230912,174900,111914380,2600,2600,2600,2600,0
|
|
20230912,174800,111914380,2600,2600,2600,2600,0
|
|
20230912,174700,111914380,2600,2600,2600,2600,0
|
|
20230912,174600,111914380,2600,2600,2600,2600,0
|
|
20230912,174500,111914380,2600,2600,2600,2600,0
|
|
20230912,174400,111914380,2600,2600,2600,2600,0
|
|
20230912,174300,111914380,2600,2600,2600,2600,0
|
|
20230912,174200,111914380,2600,2600,2600,2600,0
|
|
20230912,174100,111914380,2600,2600,2600,2600,0
|
|
20230912,174000,111914380,2600,2600,2600,2600,0
|
|
20230912,173900,111914380,2600,2600,2600,2600,0
|
|
20230912,173800,111914380,2600,2600,2600,2600,0
|
|
20230912,173700,111914380,2600,2600,2600,2600,0
|
|
20230912,173600,111914380,2600,2600,2600,2600,0
|
|
20230912,173500,111914380,2600,2600,2600,2600,0
|
|
20230912,173400,111914380,2600,2600,2600,2600,0
|
|
20230912,173300,111914380,2600,2600,2600,2600,2674
|
|
20230912,173200,111914380,2600,2600,2600,2600,0
|
|
20230912,173100,111914380,2600,2600,2600,2600,0
|
|
20230912,173000,111914380,2600,2600,2600,2600,0
|
|
20230912,172900,111914380,2600,2600,2600,2600,0
|
|
20230912,172800,111914380,2600,2600,2600,2600,0
|
|
20230912,172700,111914380,2600,2600,2600,2600,0
|
|
20230912,172600,111914380,2600,2600,2600,2600,0
|
|
20230912,172500,111914380,2600,2600,2600,2600,0
|
|
20230912,172400,111914380,2600,2600,2600,2600,0
|
|
20230912,172300,111914380,2600,2600,2600,2600,0
|
|
20230912,172200,111914380,2600,2600,2600,2600,0
|
|
20230912,172100,111914380,2600,2600,2600,2600,0
|
|
20230912,172000,111914380,2600,2600,2600,2600,0
|
|
20230912,171900,111914380,2600,2600,2600,2600,0
|
|
20230912,171800,111914380,2600,2600,2600,2600,0
|
|
20230912,171700,111914380,2600,2600,2600,2600,0
|
|
20230912,171600,111914380,2600,2600,2600,2600,0
|
|
20230912,171500,111914380,2600,2600,2600,2600,0
|
|
20230912,171400,111914380,2600,2600,2600,2600,0
|
|
20230912,171300,111914380,2600,2600,2600,2600,0
|
|
20230912,171200,111914380,2600,2600,2600,2600,0
|
|
20230912,171100,111914380,2600,2600,2600,2600,0
|
|
20230912,171000,111914380,2600,2600,2600,2600,0
|
|
20230912,170900,111914380,2600,2600,2600,2600,0
|
|
20230912,170800,111914380,2600,2600,2600,2600,0
|
|
20230912,170700,111914380,2600,2600,2600,2600,0
|
|
20230912,170600,111914380,2600,2600,2600,2600,0
|
|
20230912,170500,111914380,2600,2600,2600,2600,0
|
|
20230912,170400,111914380,2600,2600,2600,2600,0
|
|
20230912,170300,111914380,2600,2600,2600,2600,2674
|
|
20230912,170200,111914380,2600,2600,2600,2600,0
|
|
20230912,170100,111914380,2600,2600,2600,2600,0
|
|
20230912,170000,111914380,2600,2600,2600,2600,0
|
|
20230912,165900,111914380,2600,2600,2600,2600,0
|
|
20230912,165800,111914380,2600,2600,2600,2600,0
|
|
20230912,165700,111914380,2600,2600,2600,2600,0
|
|
20230912,165600,111914380,2600,2600,2600,2600,0
|
|
20230912,165500,111914380,2600,2600,2600,2600,0
|
|
20230912,165400,111914380,2600,2600,2600,2600,0
|
|
20230912,165300,111914380,2600,2600,2600,2600,0
|
|
20230912,165200,111914380,2600,2600,2600,2600,0
|
|
20230912,165100,111914380,2600,2600,2600,2600,0
|
|
20230912,165000,111914380,2600,2600,2600,2600,0
|
|
20230912,164900,111914380,2600,2600,2600,2600,0
|
|
20230912,164800,111914380,2600,2600,2600,2600,0
|
|
20230912,164700,111914380,2600,2600,2600,2600,0
|
|
20230912,164600,111914380,2600,2600,2600,2600,0
|
|
20230912,164500,111914380,2600,2600,2600,2600,0
|
|
20230912,164400,111914380,2600,2600,2600,2600,0
|
|
20230912,164300,111914380,2600,2600,2600,2600,0
|
|
20230912,164200,111914380,2600,2600,2600,2600,0
|
|
20230912,164100,111914380,2600,2600,2600,2600,0
|
|
20230912,164000,111914380,2600,2600,2600,2600,0
|
|
20230912,163900,111914380,2600,2600,2600,2600,0
|
|
20230912,163800,111914380,2600,2600,2600,2600,0
|
|
20230912,163700,111914380,2600,2600,2600,2600,0
|
|
20230912,163600,111914380,2600,2600,2600,2600,0
|
|
20230912,163500,111914380,2600,2600,2600,2600,0
|
|
20230912,163400,111914380,2600,2600,2600,2600,0
|
|
20230912,163300,111914380,2600,2600,2600,2600,2674
|
|
20230912,163200,111914380,2600,2600,2600,2600,0
|
|
20230912,163100,111914380,2600,2600,2600,2600,0
|
|
20230912,163000,111914380,2600,2600,2600,2600,0
|
|
20230912,162900,111914380,2600,2600,2600,2600,0
|
|
20230912,162800,111914380,2600,2600,2600,2600,0
|
|
20230912,162700,111914380,2600,2600,2600,2600,0
|
|
20230912,162600,111914380,2600,2600,2600,2600,0
|
|
20230912,162500,111914380,2600,2600,2600,2600,0
|
|
20230912,162400,111914380,2600,2600,2600,2600,0
|
|
20230912,162300,111914380,2600,2600,2600,2600,0
|
|
20230912,162200,111914380,2600,2600,2600,2600,0
|
|
20230912,162100,111914380,2600,2600,2600,2600,0
|
|
20230912,162000,111914380,2600,2600,2600,2600,0
|
|
20230912,161900,111914380,2600,2600,2600,2600,0
|
|
20230912,161800,111914380,2600,2600,2600,2600,0
|
|
20230912,161700,111914380,2600,2600,2600,2600,0
|
|
20230912,161600,111914380,2600,2600,2600,2600,0
|
|
20230912,161500,111914380,2600,2600,2600,2600,0
|
|
20230912,161400,111914380,2600,2600,2600,2600,0
|
|
20230912,161300,111914380,2600,2600,2600,2600,0
|
|
20230912,161200,111914380,2600,2600,2600,2600,0
|
|
20230912,161100,111914380,2600,2600,2600,2600,0
|
|
20230912,161000,111914380,2600,2600,2600,2600,0
|
|
20230912,160900,111914380,2600,2600,2600,2600,0
|
|
20230912,160800,111914380,2600,2600,2600,2600,0
|
|
20230912,160700,111914380,2600,2600,2600,2600,0
|
|
20230912,160600,111914380,2600,2600,2600,2600,0
|
|
20230912,160500,111914380,2600,2600,2600,2600,0
|
|
20230912,160400,111914380,2600,2600,2600,2600,0
|
|
20230912,160300,111914380,2600,2600,2600,2600,2674
|
|
20230912,160200,111914380,2600,2600,2600,2600,0
|
|
20230912,160100,111914380,2600,2600,2600,2600,0
|
|
20230912,160000,111914380,2600,2600,2600,2600,0
|
|
20230912,155900,111914380,2600,2600,2600,2600,0
|
|
20230912,155800,111914380,2600,2600,2600,2600,0
|
|
20230912,155700,111914380,2600,2600,2600,2600,0
|
|
20230912,155600,111914380,2600,2600,2600,2600,0
|
|
20230912,155500,111914380,2600,2600,2600,2600,0
|
|
20230912,155400,111914380,2600,2600,2600,2600,0
|
|
20230912,155300,111914380,2600,2600,2600,2600,0
|
|
20230912,155200,111914380,2600,2600,2600,2600,0
|
|
20230912,155100,111914380,2600,2600,2600,2600,0
|
|
20230912,155000,111914380,2600,2600,2600,2600,0
|
|
20230912,154900,111914380,2600,2600,2600,2600,0
|
|
20230912,154800,111914380,2600,2600,2600,2600,0
|
|
20230912,154700,111914380,2600,2600,2600,2600,0
|
|
20230912,154600,111914380,2600,2600,2600,2600,0
|
|
20230912,154500,111914380,2600,2600,2600,2600,0
|
|
20230912,154400,111914380,2600,2600,2600,2600,0
|
|
20230912,154300,111914380,2600,2600,2600,2600,0
|
|
20230912,154200,111914380,2600,2600,2600,2600,0
|
|
20230912,154100,111914380,2600,2600,2600,2600,0
|
|
20230912,154000,111914380,2600,2600,2600,2600,0
|
|
20230912,153900,111914380,2600,2600,2600,2600,0
|
|
20230912,153800,111914380,2600,2600,2600,2600,0
|
|
20230912,153700,111914380,2600,2600,2600,2600,0
|
|
20230912,153600,111914380,2600,2600,2600,2600,0
|
|
20230912,153500,111914380,2600,2600,2600,2600,0
|
|
20230912,153400,111914380,2600,2600,2600,2600,0
|
|
20230912,153300,111914380,2600,2600,2600,2600,2674
|
|
20230912,153200,111914380,2600,2600,2600,2600,0
|
|
20230912,153100,111914380,2600,2600,2600,2600,0
|
|
20230912,153000,111914380,2600,2600,2600,2600,2674
|
|
20230912,152900,104961980,2560,2560,2560,2560,0
|
|
20230912,152800,104961980,2560,2560,2560,2560,0
|
|
20230912,152700,104961980,2560,2560,2560,2560,0
|
|
20230912,152600,104961980,2560,2560,2560,2560,0
|
|
20230912,152500,104961980,2560,2560,2560,2560,0
|
|
20230912,152400,104961980,2560,2560,2560,2560,0
|
|
20230912,152300,104961980,2560,2560,2560,2560,0
|
|
20230912,152200,104961980,2560,2560,2560,2560,0
|
|
20230912,152100,104961980,2560,2560,2560,2560,0
|
|
20230912,152000,104961980,2560,2560,2560,2560,0
|
|
20230912,151900,104961980,2560,2560,2560,2560,1
|
|
20230912,151800,104959420,2560,2560,2560,2560,4
|
|
20230912,151700,104949180,2590,2590,2590,2590,0
|
|
20230912,151600,104949180,2590,2590,2590,2590,100
|
|
20230912,151500,104690180,2590,2550,2590,2550,502
|
|
20230912,151400,103391560,2550,2560,2560,2500,4714
|
|
20230912,151300,91347980,2560,2590,2600,2560,540
|
|
20230912,151200,89949350,2600,2580,2600,2580,1483
|
|
20230912,151100,86114260,2580,2585,2585,2580,37
|
|
20230912,151000,86018710,2580,2585,2585,2580,504
|
|
20230912,150900,84718370,2590,2605,2605,2580,758
|
|
20230912,150800,82753150,2600,2585,2600,2585,3961
|
|
20230912,150700,72466155,2590,2580,2590,2575,2688
|
|
20230912,150600,65519735,2580,2580,2580,2580,451
|
|
20230912,150500,64356155,2580,2580,2580,2580,8
|
|
20230912,150400,64335515,2585,2585,2585,2580,842
|
|
20230912,150300,62160445,2590,2560,2590,2560,10111
|
|
20230912,150200,36086145,2560,2560,2560,2560,8
|
|
20230912,150100,36065665,2560,2560,2560,2500,13
|
|
20230912,150000,36032665,2560,2550,2560,2495,816
|
|
20230912,145900,33969040,2560,2560,2560,2560,1
|
|
20230912,145800,33966480,2565,2565,2565,2565,0
|
|
20230912,145700,33966480,2565,2565,2565,2565,0
|
|
20230912,145600,33966480,2565,2515,2565,2515,1000
|
|
20230912,145500,31433620,2515,2500,2515,2500,2002
|
|
20230912,145400,26401255,2515,2515,2515,2515,0
|
|
20230912,145300,26401255,2515,2515,2515,2515,0
|
|
20230912,145200,26401255,2515,2515,2515,2515,1
|
|
20230912,145100,26398740,2515,2515,2515,2515,0
|
|
20230912,145000,26398740,2515,2500,2515,2500,2
|
|
20230912,144900,26393725,2490,2500,2500,2490,1901
|
|
20230912,144800,21660225,2515,2515,2515,2515,0
|
|
20230912,144700,21660225,2515,2515,2515,2515,0
|
|
20230912,144600,21660225,2515,2500,2515,2500,301
|
|
20230912,144500,20903225,2570,2475,2570,2475,2000
|
|
20230912,144400,15860990,2490,2490,2490,2490,0
|
|
20230912,144300,15860990,2490,2490,2490,2490,0
|
|
20230912,144200,15860990,2490,2490,2490,2490,0
|
|
20230912,144100,15860990,2490,2490,2490,2490,0
|
|
20230912,144000,15860990,2490,2475,2490,2475,10
|
|
20230912,143900,15836105,2490,2490,2490,2490,0
|
|
20230912,143800,15836105,2490,2490,2490,2490,0
|
|
20230912,143700,15836105,2490,2490,2490,2490,0
|
|
20230912,143600,15836105,2490,2490,2490,2490,0
|
|
20230912,143500,15836105,2490,2490,2490,2490,0
|
|
20230912,143400,15836105,2490,2475,2490,2475,2
|
|
20230912,143300,15831140,2475,2475,2475,2475,1
|
|
20230912,143200,15828665,2495,2495,2495,2495,0
|
|
20230912,143100,15828665,2495,2495,2495,2495,0
|
|
20230912,143000,15828665,2495,2495,2495,2495,0
|
|
20230912,142900,15828665,2495,2495,2495,2495,0
|
|
20230912,142800,15828665,2495,2495,2495,2495,0
|
|
20230912,142700,15828665,2495,2495,2495,2495,0
|
|
20230912,142600,15828665,2495,2495,2495,2495,0
|
|
20230912,142500,15828665,2495,2495,2495,2495,0
|
|
20230912,142400,15828665,2495,2495,2495,2495,0
|
|
20230912,142300,15828665,2495,2495,2495,2495,0
|
|
20230912,142200,15828665,2495,2495,2495,2495,0
|
|
20230912,142100,15828665,2495,2495,2495,2495,0
|
|
20230912,142000,15828665,2495,2495,2495,2495,0
|
|
20230912,141900,15828665,2495,2495,2495,2495,0
|
|
20230912,141800,15828665,2495,2495,2495,2495,0
|
|
20230912,141700,15828665,2495,2495,2495,2495,0
|
|
20230912,141600,15828665,2495,2495,2495,2495,0
|
|
20230912,141500,15828665,2495,2495,2495,2495,0
|
|
20230912,141400,15828665,2495,2495,2495,2495,0
|
|
20230912,141300,15828665,2495,2495,2495,2495,0
|
|
20230912,141200,15828665,2495,2495,2495,2495,0
|
|
20230912,141100,15828665,2495,2495,2495,2495,0
|
|
20230912,141000,15828665,2495,2495,2495,2495,0
|
|
20230912,140900,15828665,2495,2495,2495,2495,0
|
|
20230912,140800,15828665,2495,2495,2495,2495,0
|
|
20230912,140700,15828665,2495,2495,2495,2495,0
|
|
20230912,140600,15828665,2495,2495,2495,2495,0
|
|
20230912,140500,15828665,2495,2495,2495,2495,0
|
|
20230912,140400,15828665,2495,2495,2495,2495,0
|
|
20230912,140300,15828665,2495,2495,2495,2495,0
|
|
20230912,140200,15828665,2495,2495,2495,2495,0
|
|
20230912,140100,15828665,2495,2495,2495,2495,0
|
|
20230912,140000,15828665,2495,2495,2495,2495,0
|
|
20230912,135900,15828665,2495,2475,2495,2475,3
|
|
20230912,135800,15821215,2475,2475,2475,2475,0
|
|
20230912,135700,15821215,2475,2475,2475,2475,1
|
|
20230912,135600,15818740,2480,2480,2480,2480,0
|
|
20230912,135500,15818740,2480,2480,2480,2480,0
|
|
20230912,135400,15818740,2480,2475,2480,2475,2
|
|
20230912,135300,15813785,2460,2465,2465,2460,20
|
|
20230912,135200,15764535,2485,2485,2485,2485,0
|
|
20230912,135100,15764535,2485,2485,2485,2485,0
|
|
20230912,135000,15764535,2485,2485,2485,2485,0
|
|
20230912,134900,15764535,2485,2485,2485,2485,0
|
|
20230912,134800,15764535,2485,2485,2485,2485,0
|
|
20230912,134700,15764535,2485,2485,2485,2485,0
|
|
20230912,134600,15764535,2485,2485,2485,2485,0
|
|
20230912,134500,15764535,2485,2485,2485,2485,0
|
|
20230912,134400,15764535,2485,2485,2485,2485,0
|
|
20230912,134300,15764535,2485,2485,2485,2485,0
|
|
20230912,134200,15764535,2485,2485,2485,2485,0
|
|
20230912,134100,15764535,2485,2485,2485,2485,0
|
|
20230912,134000,15764535,2485,2485,2485,2485,0
|
|
20230912,133900,15764535,2485,2485,2485,2485,0
|
|
20230912,133800,15764535,2485,2485,2485,2485,0
|
|
20230912,133700,15764535,2485,2485,2485,2485,0
|
|
20230912,133600,15764535,2485,2485,2485,2485,0
|
|
20230912,133500,15764535,2485,2485,2485,2485,0
|
|
20230912,133400,15764535,2485,2485,2485,2485,0
|
|
20230912,133300,15764535,2485,2485,2485,2485,0
|
|
20230912,133200,15764535,2485,2485,2485,2485,0
|
|
20230912,133100,15764535,2485,2485,2485,2485,0
|
|
20230912,133000,15764535,2485,2485,2485,2485,0
|
|
20230912,132900,15764535,2485,2485,2485,2485,0
|
|
20230912,132800,15764535,2485,2485,2485,2485,0
|
|
20230912,132700,15764535,2485,2485,2485,2485,94
|
|
20230912,132600,15530945,2485,2485,2485,2485,0
|
|
20230912,132500,15530945,2485,2485,2485,2485,2
|
|
20230912,132400,15525975,2485,2485,2485,2485,2
|
|
20230912,132300,15521005,2485,2485,2485,2485,72
|
|
20230912,132200,15342085,2485,2485,2485,2485,0
|
|
20230912,132100,15342085,2485,2485,2485,2485,0
|
|
20230912,132000,15342085,2485,2485,2485,2485,1
|
|
20230912,131900,15339600,2485,2485,2485,2485,0
|
|
20230912,131800,15339600,2485,2485,2485,2485,35
|
|
20230912,131700,15252625,2485,2485,2485,2485,2467
|
|
20230912,131600,9122130,2490,2490,2490,2490,0
|
|
20230912,131500,9122130,2490,2490,2490,2490,0
|
|
20230912,131400,9122130,2490,2490,2490,2490,0
|
|
20230912,131300,9122130,2490,2480,2490,2480,91
|
|
20230912,131200,8895625,2475,2475,2475,2475,0
|
|
20230912,131100,8895625,2475,2475,2475,2475,0
|
|
20230912,131000,8895625,2475,2475,2475,2475,0
|
|
20230912,130900,8895625,2475,2475,2475,2475,0
|
|
20230912,130800,8895625,2475,2475,2475,2475,0
|
|
20230912,130700,8895625,2475,2475,2475,2475,0
|
|
20230912,130600,8895625,2475,2475,2475,2475,66
|
|
20230912,130500,8732275,2465,2465,2465,2465,0
|
|
20230912,130400,8732275,2465,2465,2465,2465,0
|
|
20230912,130300,8732275,2465,2465,2465,2465,0
|
|
20230912,130200,8732275,2465,2465,2465,2465,0
|
|
20230912,130100,8732275,2465,2465,2465,2465,0
|
|
20230912,130000,8732275,2465,2465,2465,2465,0
|
|
20230912,125900,8732275,2465,2465,2465,2465,0
|
|
20230912,125800,8732275,2465,2465,2465,2465,0
|
|
20230912,125700,8732275,2465,2465,2465,2465,0
|
|
20230912,125600,8732275,2465,2465,2465,2465,0
|
|
20230912,125500,8732275,2465,2465,2465,2465,0
|
|
20230912,125400,8732275,2465,2465,2465,2465,0
|
|
20230912,125300,8732275,2465,2465,2465,2465,0
|
|
20230912,125200,8732275,2465,2465,2465,2465,0
|
|
20230912,125100,8732275,2465,2465,2465,2465,0
|
|
20230912,125000,8732275,2465,2465,2465,2465,0
|
|
20230912,124900,8732275,2465,2465,2465,2465,0
|
|
20230912,124800,8732275,2465,2465,2465,2465,4
|
|
20230912,124700,8722415,2460,2460,2460,2460,0
|
|
20230912,124600,8722415,2460,2460,2460,2460,0
|
|
20230912,124500,8722415,2460,2460,2460,2460,0
|
|
20230912,124400,8722415,2460,2460,2460,2460,0
|
|
20230912,124300,8722415,2460,2460,2460,2460,0
|
|
20230912,124200,8722415,2460,2460,2460,2460,0
|
|
20230912,124100,8722415,2460,2460,2460,2460,0
|
|
20230912,124000,8722415,2460,2460,2460,2460,0
|
|
20230912,123900,8722415,2460,2460,2460,2460,0
|
|
20230912,123800,8722415,2460,2460,2460,2460,0
|
|
20230912,123700,8722415,2460,2460,2460,2460,0
|
|
20230912,123600,8722415,2460,2460,2460,2460,0
|
|
20230912,123500,8722415,2460,2460,2460,2460,0
|
|
20230912,123400,8722415,2460,2460,2460,2460,0
|
|
20230912,123300,8722415,2460,2460,2460,2460,0
|
|
20230912,123200,8722415,2460,2460,2460,2460,0
|
|
20230912,123100,8722415,2460,2460,2460,2460,0
|
|
20230912,123000,8722415,2460,2460,2460,2460,0
|
|
20230912,122900,8722415,2460,2460,2460,2460,0
|
|
20230912,122800,8722415,2460,2460,2460,2460,0
|
|
20230912,122700,8722415,2460,2460,2460,2460,0
|
|
20230912,122600,8722415,2460,2460,2460,2460,0
|
|
20230912,122500,8722415,2460,2460,2460,2460,0
|
|
20230912,122400,8722415,2460,2460,2460,2460,10
|
|
20230912,122300,8697815,2460,2460,2460,2460,0
|
|
20230912,122200,8697815,2460,2460,2460,2460,0
|
|
20230912,122100,8697815,2460,2460,2460,2460,0
|
|
20230912,122000,8697815,2460,2460,2460,2460,168
|
|
20230912,121900,8284535,2460,2460,2460,2460,0
|
|
20230912,121800,8284535,2460,2460,2460,2460,0
|
|
20230912,121700,8284535,2460,2460,2460,2460,0
|
|
20230912,121600,8284535,2460,2460,2460,2460,0
|
|
20230912,121500,8284535,2460,2460,2460,2460,0
|
|
20230912,121400,8284535,2460,2460,2460,2460,0
|
|
20230912,121300,8284535,2460,2460,2460,2460,0
|
|
20230912,121200,8284535,2460,2460,2460,2460,0
|
|
20230912,121100,8284535,2460,2460,2460,2460,0
|
|
20230912,121000,8284535,2460,2460,2460,2460,0
|
|
20230912,120900,8284535,2460,2460,2460,2460,0
|
|
20230912,120800,8284535,2460,2460,2460,2460,0
|
|
20230912,120700,8284535,2460,2460,2460,2460,0
|
|
20230912,120600,8284535,2460,2460,2460,2460,21
|
|
20230912,120500,8232875,2460,2460,2460,2460,0
|
|
20230912,120400,8232875,2460,2460,2460,2460,10
|
|
20230912,120300,8208275,2460,2460,2460,2460,20
|
|
20230912,120200,8159075,2465,2465,2465,2465,0
|
|
20230912,120100,8159075,2465,2465,2465,2465,0
|
|
20230912,120000,8159075,2465,2465,2465,2465,0
|
|
20230912,115900,8159075,2465,2465,2465,2465,0
|
|
20230912,115800,8159075,2465,2465,2465,2465,0
|
|
20230912,115700,8159075,2465,2465,2465,2465,0
|
|
20230912,115600,8159075,2465,2465,2465,2465,0
|
|
20230912,115500,8159075,2465,2465,2465,2465,0
|
|
20230912,115400,8159075,2465,2465,2465,2465,0
|
|
20230912,115300,8159075,2465,2465,2465,2465,0
|
|
20230912,115200,8159075,2465,2465,2465,2465,0
|
|
20230912,115100,8159075,2465,2465,2465,2465,0
|
|
20230912,115000,8159075,2465,2465,2465,2465,0
|
|
20230912,114900,8159075,2465,2465,2465,2465,7
|
|
20230912,114800,8141820,2475,2475,2475,2475,0
|
|
20230912,114700,8141820,2475,2475,2475,2475,0
|
|
20230912,114600,8141820,2475,2475,2475,2475,0
|
|
20230912,114500,8141820,2475,2475,2475,2475,5
|
|
20230912,114400,8129445,2465,2465,2465,2465,0
|
|
20230912,114300,8129445,2465,2465,2465,2465,10
|
|
20230912,114200,8104795,2475,2475,2475,2475,0
|
|
20230912,114100,8104795,2475,2475,2475,2475,0
|
|
20230912,114000,8104795,2475,2475,2475,2475,0
|
|
20230912,113900,8104795,2475,2475,2475,2475,0
|
|
20230912,113800,8104795,2475,2475,2475,2475,0
|
|
20230912,113700,8104795,2475,2475,2475,2475,0
|
|
20230912,113600,8104795,2475,2465,2475,2465,11
|
|
20230912,113500,8077670,2465,2465,2465,2465,2
|
|
20230912,113400,8072740,2475,2475,2475,2475,0
|
|
20230912,113300,8072740,2475,2475,2475,2475,0
|
|
20230912,113200,8072740,2475,2475,2475,2475,0
|
|
20230912,113100,8072740,2475,2475,2475,2475,0
|
|
20230912,113000,8072740,2475,2475,2475,2475,0
|
|
20230912,112900,8072740,2475,2475,2475,2475,0
|
|
20230912,112800,8072740,2475,2475,2475,2475,0
|
|
20230912,112700,8072740,2475,2475,2475,2475,0
|
|
20230912,112600,8072740,2475,2475,2475,2475,0
|
|
20230912,112500,8072740,2475,2465,2475,2465,11
|
|
20230912,112400,8045615,2485,2470,2485,2470,3
|
|
20230912,112300,8038185,2465,2465,2465,2465,11
|
|
20230912,112200,8011070,2470,2470,2470,2470,0
|
|
20230912,112100,8011070,2470,2470,2470,2470,0
|
|
20230912,112000,8011070,2470,2470,2470,2470,0
|
|
20230912,111900,8011070,2470,2470,2470,2470,0
|
|
20230912,111800,8011070,2470,2470,2470,2470,0
|
|
20230912,111700,8011070,2470,2470,2470,2470,0
|
|
20230912,111600,8011070,2470,2470,2470,2470,0
|
|
20230912,111500,8011070,2470,2470,2470,2470,1
|
|
20230912,111400,8008600,2460,2460,2460,2460,0
|
|
20230912,111300,8008600,2460,2460,2460,2460,10
|
|
20230912,111200,7984000,2470,2470,2470,2470,0
|
|
20230912,111100,7984000,2470,2470,2470,2470,0
|
|
20230912,111000,7984000,2470,2470,2470,2470,0
|
|
20230912,110900,7984000,2470,2470,2470,2470,0
|
|
20230912,110800,7984000,2470,2470,2470,2470,0
|
|
20230912,110700,7984000,2470,2470,2470,2470,0
|
|
20230912,110600,7984000,2470,2470,2470,2470,0
|
|
20230912,110500,7984000,2470,2470,2470,2470,2
|
|
20230912,110400,7979060,2470,2470,2470,2470,0
|
|
20230912,110300,7979060,2470,2470,2470,2470,0
|
|
20230912,110200,7979060,2470,2470,2470,2470,0
|
|
20230912,110100,7979060,2470,2470,2470,2470,0
|
|
20230912,110000,7979060,2470,2475,2475,2470,799
|
|
20230912,105900,6005505,2485,2475,2485,2475,16
|
|
20230912,105800,5965895,2475,2475,2475,2475,165
|
|
20230912,105700,5557520,2485,2485,2485,2485,0
|
|
20230912,105600,5557520,2485,2485,2485,2485,0
|
|
20230912,105500,5557520,2485,2485,2485,2485,0
|
|
20230912,105400,5557520,2485,2485,2485,2485,0
|
|
20230912,105300,5557520,2485,2485,2485,2485,0
|
|
20230912,105200,5557520,2485,2485,2485,2485,20
|
|
20230912,105100,5507820,2495,2495,2495,2495,0
|
|
20230912,105000,5507820,2495,2495,2495,2495,0
|
|
20230912,104900,5507820,2495,2495,2495,2495,0
|
|
20230912,104800,5507820,2495,2495,2495,2495,0
|
|
20230912,104700,5507820,2495,2495,2495,2495,0
|
|
20230912,104600,5507820,2495,2495,2495,2495,0
|
|
20230912,104500,5507820,2495,2495,2495,2495,0
|
|
20230912,104400,5507820,2495,2495,2495,2495,0
|
|
20230912,104300,5507820,2495,2495,2495,2495,0
|
|
20230912,104200,5507820,2495,2495,2495,2495,0
|
|
20230912,104100,5507820,2495,2495,2495,2495,0
|
|
20230912,104000,5507820,2495,2495,2495,2495,0
|
|
20230912,103900,5507820,2495,2495,2495,2495,0
|
|
20230912,103800,5507820,2495,2485,2495,2485,7
|
|
20230912,103700,5490415,2485,2485,2485,2485,0
|
|
20230912,103600,5490415,2485,2485,2485,2485,0
|
|
20230912,103500,5490415,2485,2485,2485,2485,0
|
|
20230912,103400,5490415,2485,2485,2485,2485,0
|
|
20230912,103300,5490415,2485,2485,2485,2485,0
|
|
20230912,103200,5490415,2485,2485,2485,2485,0
|
|
20230912,103100,5490415,2485,2485,2485,2485,0
|
|
20230912,103000,5490415,2485,2485,2485,2485,0
|
|
20230912,102900,5490415,2485,2485,2485,2485,0
|
|
20230912,102800,5490415,2485,2485,2485,2485,0
|
|
20230912,102700,5490415,2485,2485,2485,2485,0
|
|
20230912,102600,5490415,2485,2485,2485,2485,0
|
|
20230912,102500,5490415,2485,2485,2485,2485,0
|
|
20230912,102400,5490415,2485,2485,2485,2485,0
|
|
20230912,102300,5490415,2485,2485,2485,2485,0
|
|
20230912,102200,5490415,2485,2485,2485,2485,0
|
|
20230912,102100,5490415,2485,2485,2485,2485,0
|
|
20230912,102000,5490415,2485,2485,2485,2485,0
|
|
20230912,101900,5490415,2485,2485,2485,2485,0
|
|
20230912,101800,5490415,2485,2485,2485,2485,0
|
|
20230912,101700,5490415,2485,2485,2485,2485,40
|
|
20230912,101600,5391015,2495,2495,2495,2495,0
|
|
20230912,101500,5391015,2495,2495,2495,2495,0
|
|
20230912,101400,5391015,2495,2495,2495,2495,0
|
|
20230912,101300,5391015,2495,2480,2495,2480,50
|
|
20230912,101200,5266920,2480,2480,2480,2480,10
|
|
20230912,101100,5242120,2480,2480,2480,2480,0
|
|
20230912,101000,5242120,2480,2480,2480,2480,0
|
|
20230912,100900,5242120,2480,2480,2480,2480,6
|
|
20230912,100800,5227240,2485,2485,2485,2485,0
|
|
20230912,100700,5227240,2485,2485,2485,2485,0
|
|
20230912,100600,5227240,2485,2480,2485,2480,5
|
|
20230912,100500,5214835,2490,2475,2490,2475,135
|
|
20230912,100400,4880665,2500,2500,2500,2500,0
|
|
20230912,100300,4880665,2500,2500,2500,2500,0
|
|
20230912,100200,4880665,2500,2500,2500,2500,0
|
|
20230912,100100,4880665,2500,2500,2500,2500,0
|
|
20230912,100000,4880665,2500,2500,2500,2500,0
|
|
20230912,095900,4880665,2500,2500,2500,2500,0
|
|
20230912,095800,4880665,2500,2500,2500,2500,0
|
|
20230912,095700,4880665,2500,2500,2500,2500,0
|
|
20230912,095600,4880665,2500,2500,2500,2500,0
|
|
20230912,095500,4880665,2500,2500,2500,2500,0
|
|
20230912,095400,4880665,2500,2500,2500,2500,0
|
|
20230912,095300,4880665,2500,2495,2500,2495,3
|
|
20230912,095200,4873170,2500,2500,2500,2500,0
|
|
20230912,095100,4873170,2500,2500,2500,2500,0
|
|
20230912,095000,4873170,2500,2485,2500,2485,18
|
|
20230912,094900,4828285,2480,2480,2480,2480,0
|
|
20230912,094800,4828285,2480,2480,2480,2480,0
|
|
20230912,094700,4828285,2480,2480,2480,2480,0
|
|
20230912,094600,4828285,2480,2480,2480,2480,0
|
|
20230912,094500,4828285,2480,2480,2480,2480,0
|
|
20230912,094400,4828285,2480,2480,2480,2480,30
|
|
20230912,094300,4753885,2480,2480,2480,2480,3
|
|
20230912,094200,4746445,2475,2475,2475,2475,0
|
|
20230912,094100,4746445,2475,2475,2475,2475,0
|
|
20230912,094000,4746445,2475,2475,2475,2475,0
|
|
20230912,093900,4746445,2475,2475,2475,2475,0
|
|
20230912,093800,4746445,2475,2475,2475,2475,0
|
|
20230912,093700,4746445,2475,2475,2475,2475,39
|
|
20230912,093600,4649920,2500,2500,2500,2500,0
|
|
20230912,093500,4649920,2500,2500,2500,2500,0
|
|
20230912,093400,4649920,2500,2500,2500,2500,0
|
|
20230912,093300,4649920,2500,2500,2500,2500,0
|
|
20230912,093200,4649920,2500,2500,2500,2500,0
|
|
20230912,093100,4649920,2500,2500,2500,2500,0
|
|
20230912,093000,4649920,2500,2485,2500,2485,3
|
|
20230912,092900,4642450,2485,2485,2485,2485,1
|
|
20230912,092800,4639965,2500,2500,2500,2500,0
|
|
20230912,092700,4639965,2500,2495,2500,2495,20
|
|
20230912,092600,4590045,2500,2500,2500,2500,0
|
|
20230912,092500,4590045,2500,2500,2500,2500,0
|
|
20230912,092400,4590045,2500,2500,2500,2500,0
|
|
20230912,092300,4590045,2500,2490,2500,2485,26
|
|
20230912,092200,4525245,2490,2475,2515,2475,213
|
|
20230912,092100,3996745,2470,2470,2470,2470,0
|
|
20230912,092000,3996745,2470,2470,2470,2470,0
|
|
20230912,091900,3996745,2470,2470,2470,2470,0
|
|
20230912,091800,3996745,2470,2470,2470,2470,1
|
|
20230912,091700,3994275,2480,2480,2480,2480,0
|
|
20230912,091600,3994275,2480,2480,2480,2480,0
|
|
20230912,091500,3994275,2480,2480,2480,2480,0
|
|
20230912,091400,3994275,2480,2480,2480,2480,0
|
|
20230912,091300,3994275,2480,2480,2480,2480,0
|
|
20230912,091200,3994275,2480,2480,2480,2480,0
|
|
20230912,091100,3994275,2480,2460,2480,2460,800
|
|
20230912,091000,2017715,2465,2465,2465,2465,0
|
|
20230912,090900,2017715,2465,2465,2465,2465,0
|
|
20230912,090800,2017715,2465,2465,2465,2465,0
|
|
20230912,090700,2017715,2465,2465,2465,2465,0
|
|
20230912,090600,2017715,2465,2465,2465,2465,0
|
|
20230912,090500,2017715,2465,2465,2465,2465,20
|
|
20230912,090400,1968415,2465,2470,2470,2465,322
|
|
20230912,090300,1174675,2475,2475,2475,2475,0
|
|
20230912,090200,1174675,2475,2475,2475,2475,0
|
|
20230912,090100,1174675,2475,2475,2475,2475,2
|
|
20230912,090000,1169725,2465,2480,2480,2465,466
|