598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230817,185500,110274370,2320,2320,2320,2320,2591
|
|
20230817,185400,110274370,2320,2320,2320,2320,0
|
|
20230817,185300,110274370,2320,2320,2320,2320,0
|
|
20230817,185200,110274370,2320,2320,2320,2320,0
|
|
20230817,185100,110274370,2320,2320,2320,2320,0
|
|
20230817,185000,110274370,2320,2320,2320,2320,0
|
|
20230817,184900,110274370,2320,2320,2320,2320,0
|
|
20230817,184800,110274370,2320,2320,2320,2320,0
|
|
20230817,184700,110274370,2320,2320,2320,2320,0
|
|
20230817,184600,110274370,2320,2320,2320,2320,0
|
|
20230817,184500,110274370,2320,2320,2320,2320,0
|
|
20230817,184400,110274370,2320,2320,2320,2320,0
|
|
20230817,184300,110274370,2320,2320,2320,2320,0
|
|
20230817,184200,110274370,2320,2320,2320,2320,0
|
|
20230817,184100,110274370,2320,2320,2320,2320,0
|
|
20230817,184000,110274370,2320,2320,2320,2320,0
|
|
20230817,183900,110274370,2320,2320,2320,2320,0
|
|
20230817,183800,110274370,2320,2320,2320,2320,0
|
|
20230817,183700,110274370,2320,2320,2320,2320,0
|
|
20230817,183600,110274370,2320,2320,2320,2320,0
|
|
20230817,183500,110274370,2320,2320,2320,2320,0
|
|
20230817,183400,110274370,2320,2320,2320,2320,0
|
|
20230817,183300,110274370,2320,2320,2320,2320,0
|
|
20230817,183200,110274370,2320,2320,2320,2320,0
|
|
20230817,183100,110274370,2320,2320,2320,2320,0
|
|
20230817,183000,110274370,2320,2320,2320,2320,0
|
|
20230817,182900,110274370,2320,2320,2320,2320,0
|
|
20230817,182800,110274370,2320,2320,2320,2320,0
|
|
20230817,182700,110274370,2320,2320,2320,2320,0
|
|
20230817,182600,110274370,2320,2320,2320,2320,0
|
|
20230817,182500,110274370,2320,2320,2320,2320,2591
|
|
20230817,182400,110274370,2320,2320,2320,2320,0
|
|
20230817,182300,110274370,2320,2320,2320,2320,0
|
|
20230817,182200,110274370,2320,2320,2320,2320,0
|
|
20230817,182100,110274370,2320,2320,2320,2320,0
|
|
20230817,182000,110274370,2320,2320,2320,2320,0
|
|
20230817,181900,110274370,2320,2320,2320,2320,0
|
|
20230817,181800,110274370,2320,2320,2320,2320,0
|
|
20230817,181700,110274370,2320,2320,2320,2320,0
|
|
20230817,181600,110274370,2320,2320,2320,2320,0
|
|
20230817,181500,110274370,2320,2320,2320,2320,0
|
|
20230817,181400,110274370,2320,2320,2320,2320,0
|
|
20230817,181300,110274370,2320,2320,2320,2320,0
|
|
20230817,181200,110274370,2320,2320,2320,2320,0
|
|
20230817,181100,110274370,2320,2320,2320,2320,0
|
|
20230817,181000,110274370,2320,2320,2320,2320,0
|
|
20230817,180900,110274370,2320,2320,2320,2320,0
|
|
20230817,180800,110274370,2320,2320,2320,2320,0
|
|
20230817,180700,110274370,2320,2320,2320,2320,0
|
|
20230817,180600,110274370,2320,2320,2320,2320,0
|
|
20230817,180500,110274370,2320,2320,2320,2320,0
|
|
20230817,180400,110274370,2320,2320,2320,2320,0
|
|
20230817,180300,110274370,2320,2320,2320,2320,0
|
|
20230817,180200,110274370,2320,2320,2320,2320,0
|
|
20230817,180100,110274370,2320,2320,2320,2320,0
|
|
20230817,180000,110274370,2320,2320,2320,2320,0
|
|
20230817,175900,110274370,2320,2320,2320,2320,0
|
|
20230817,175800,110274370,2320,2320,2320,2320,0
|
|
20230817,175700,110274370,2320,2320,2320,2320,0
|
|
20230817,175600,110274370,2320,2320,2320,2320,0
|
|
20230817,175500,110274370,2320,2320,2320,2320,2591
|
|
20230817,175400,110274370,2320,2320,2320,2320,0
|
|
20230817,175300,110274370,2320,2320,2320,2320,0
|
|
20230817,175200,110274370,2320,2320,2320,2320,0
|
|
20230817,175100,110274370,2320,2320,2320,2320,0
|
|
20230817,175000,110274370,2320,2320,2320,2320,0
|
|
20230817,174900,110274370,2320,2320,2320,2320,0
|
|
20230817,174800,110274370,2320,2320,2320,2320,0
|
|
20230817,174700,110274370,2320,2320,2320,2320,0
|
|
20230817,174600,110274370,2320,2320,2320,2320,0
|
|
20230817,174500,110274370,2320,2320,2320,2320,0
|
|
20230817,174400,110274370,2320,2320,2320,2320,0
|
|
20230817,174300,110274370,2320,2320,2320,2320,0
|
|
20230817,174200,110274370,2320,2320,2320,2320,0
|
|
20230817,174100,110274370,2320,2320,2320,2320,0
|
|
20230817,174000,110274370,2320,2320,2320,2320,0
|
|
20230817,173900,110274370,2320,2320,2320,2320,0
|
|
20230817,173800,110274370,2320,2320,2320,2320,0
|
|
20230817,173700,110274370,2320,2320,2320,2320,0
|
|
20230817,173600,110274370,2320,2320,2320,2320,0
|
|
20230817,173500,110274370,2320,2320,2320,2320,0
|
|
20230817,173400,110274370,2320,2320,2320,2320,0
|
|
20230817,173300,110274370,2320,2320,2320,2320,0
|
|
20230817,173200,110274370,2320,2320,2320,2320,0
|
|
20230817,173100,110274370,2320,2320,2320,2320,0
|
|
20230817,173000,110274370,2320,2320,2320,2320,0
|
|
20230817,172900,110274370,2320,2320,2320,2320,0
|
|
20230817,172800,110274370,2320,2320,2320,2320,0
|
|
20230817,172700,110274370,2320,2320,2320,2320,0
|
|
20230817,172600,110274370,2320,2320,2320,2320,0
|
|
20230817,172500,110274370,2320,2320,2320,2320,2591
|
|
20230817,172400,110274370,2320,2320,2320,2320,0
|
|
20230817,172300,110274370,2320,2320,2320,2320,0
|
|
20230817,172200,110274370,2320,2320,2320,2320,0
|
|
20230817,172100,110274370,2320,2320,2320,2320,0
|
|
20230817,172000,110274370,2320,2320,2320,2320,0
|
|
20230817,171900,110274370,2320,2320,2320,2320,0
|
|
20230817,171800,110274370,2320,2320,2320,2320,0
|
|
20230817,171700,110274370,2320,2320,2320,2320,0
|
|
20230817,171600,110274370,2320,2320,2320,2320,0
|
|
20230817,171500,110274370,2320,2320,2320,2320,0
|
|
20230817,171400,110274370,2320,2320,2320,2320,0
|
|
20230817,171300,110274370,2320,2320,2320,2320,0
|
|
20230817,171200,110274370,2320,2320,2320,2320,0
|
|
20230817,171100,110274370,2320,2320,2320,2320,0
|
|
20230817,171000,110274370,2320,2320,2320,2320,0
|
|
20230817,170900,110274370,2320,2320,2320,2320,0
|
|
20230817,170800,110274370,2320,2320,2320,2320,0
|
|
20230817,170700,110274370,2320,2320,2320,2320,0
|
|
20230817,170600,110274370,2320,2320,2320,2320,0
|
|
20230817,170500,110274370,2320,2320,2320,2320,0
|
|
20230817,170400,110274370,2320,2320,2320,2320,0
|
|
20230817,170300,110274370,2320,2320,2320,2320,0
|
|
20230817,170200,110274370,2320,2320,2320,2320,0
|
|
20230817,170100,110274370,2320,2320,2320,2320,0
|
|
20230817,170000,110274370,2320,2320,2320,2320,0
|
|
20230817,165900,110274370,2320,2320,2320,2320,0
|
|
20230817,165800,110274370,2320,2320,2320,2320,0
|
|
20230817,165700,110274370,2320,2320,2320,2320,0
|
|
20230817,165600,110274370,2320,2320,2320,2320,0
|
|
20230817,165500,110274370,2320,2320,2320,2320,2591
|
|
20230817,165400,110274370,2320,2320,2320,2320,0
|
|
20230817,165300,110274370,2320,2320,2320,2320,0
|
|
20230817,165200,110274370,2320,2320,2320,2320,0
|
|
20230817,165100,110274370,2320,2320,2320,2320,0
|
|
20230817,165000,110274370,2320,2320,2320,2320,0
|
|
20230817,164900,110274370,2320,2320,2320,2320,0
|
|
20230817,164800,110274370,2320,2320,2320,2320,0
|
|
20230817,164700,110274370,2320,2320,2320,2320,0
|
|
20230817,164600,110274370,2320,2320,2320,2320,0
|
|
20230817,164500,110274370,2320,2320,2320,2320,0
|
|
20230817,164400,110274370,2320,2320,2320,2320,0
|
|
20230817,164300,110274370,2320,2320,2320,2320,0
|
|
20230817,164200,110274370,2320,2320,2320,2320,0
|
|
20230817,164100,110274370,2320,2320,2320,2320,0
|
|
20230817,164000,110274370,2320,2320,2320,2320,0
|
|
20230817,163900,110274370,2320,2320,2320,2320,0
|
|
20230817,163800,110274370,2320,2320,2320,2320,0
|
|
20230817,163700,110274370,2320,2320,2320,2320,0
|
|
20230817,163600,110274370,2320,2320,2320,2320,0
|
|
20230817,163500,110274370,2320,2320,2320,2320,0
|
|
20230817,163400,110274370,2320,2320,2320,2320,0
|
|
20230817,163300,110274370,2320,2320,2320,2320,0
|
|
20230817,163200,110274370,2320,2320,2320,2320,0
|
|
20230817,163100,110274370,2320,2320,2320,2320,0
|
|
20230817,163000,110274370,2320,2320,2320,2320,0
|
|
20230817,162900,110274370,2320,2320,2320,2320,0
|
|
20230817,162800,110274370,2320,2320,2320,2320,0
|
|
20230817,162700,110274370,2320,2320,2320,2320,0
|
|
20230817,162600,110274370,2320,2320,2320,2320,0
|
|
20230817,162500,110274370,2320,2320,2320,2320,2591
|
|
20230817,162400,110274370,2320,2320,2320,2320,0
|
|
20230817,162300,110274370,2320,2320,2320,2320,0
|
|
20230817,162200,110274370,2320,2320,2320,2320,0
|
|
20230817,162100,110274370,2320,2320,2320,2320,0
|
|
20230817,162000,110274370,2320,2320,2320,2320,0
|
|
20230817,161900,110274370,2320,2320,2320,2320,0
|
|
20230817,161800,110274370,2320,2320,2320,2320,0
|
|
20230817,161700,110274370,2320,2320,2320,2320,0
|
|
20230817,161600,110274370,2320,2320,2320,2320,0
|
|
20230817,161500,110274370,2320,2320,2320,2320,0
|
|
20230817,161400,110274370,2320,2320,2320,2320,0
|
|
20230817,161300,110274370,2320,2320,2320,2320,0
|
|
20230817,161200,110274370,2320,2320,2320,2320,0
|
|
20230817,161100,110274370,2320,2320,2320,2320,0
|
|
20230817,161000,110274370,2320,2320,2320,2320,0
|
|
20230817,160900,110274370,2320,2320,2320,2320,0
|
|
20230817,160800,110274370,2320,2320,2320,2320,0
|
|
20230817,160700,110274370,2320,2320,2320,2320,0
|
|
20230817,160600,110274370,2320,2320,2320,2320,0
|
|
20230817,160500,110274370,2320,2320,2320,2320,0
|
|
20230817,160400,110274370,2320,2320,2320,2320,0
|
|
20230817,160300,110274370,2320,2320,2320,2320,0
|
|
20230817,160200,110274370,2320,2320,2320,2320,0
|
|
20230817,160100,110274370,2320,2320,2320,2320,0
|
|
20230817,160000,110274370,2320,2320,2320,2320,0
|
|
20230817,155900,110274370,2320,2320,2320,2320,0
|
|
20230817,155800,110274370,2320,2320,2320,2320,0
|
|
20230817,155700,110274370,2320,2320,2320,2320,0
|
|
20230817,155600,110274370,2320,2320,2320,2320,0
|
|
20230817,155500,110274370,2320,2320,2320,2320,2591
|
|
20230817,155400,110274370,2320,2320,2320,2320,0
|
|
20230817,155300,110274370,2320,2320,2320,2320,0
|
|
20230817,155200,110274370,2320,2320,2320,2320,0
|
|
20230817,155100,110274370,2320,2320,2320,2320,0
|
|
20230817,155000,110274370,2320,2320,2320,2320,0
|
|
20230817,154900,110274370,2320,2320,2320,2320,0
|
|
20230817,154800,110274370,2320,2320,2320,2320,0
|
|
20230817,154700,110274370,2320,2320,2320,2320,0
|
|
20230817,154600,110274370,2320,2320,2320,2320,0
|
|
20230817,154500,110274370,2320,2320,2320,2320,0
|
|
20230817,154400,110274370,2320,2320,2320,2320,0
|
|
20230817,154300,110274370,2320,2320,2320,2320,0
|
|
20230817,154200,110274370,2320,2320,2320,2320,0
|
|
20230817,154100,110274370,2320,2320,2320,2320,0
|
|
20230817,154000,110274370,2320,2320,2320,2320,0
|
|
20230817,153900,110274370,2320,2320,2320,2320,0
|
|
20230817,153800,110274370,2320,2320,2320,2320,0
|
|
20230817,153700,110274370,2320,2320,2320,2320,0
|
|
20230817,153600,110274370,2320,2320,2320,2320,0
|
|
20230817,153500,110274370,2320,2320,2320,2320,0
|
|
20230817,153400,110274370,2320,2320,2320,2320,0
|
|
20230817,153300,110274370,2320,2320,2320,2320,0
|
|
20230817,153200,110274370,2320,2320,2320,2320,0
|
|
20230817,153100,110274370,2320,2320,2320,2320,0
|
|
20230817,153000,110274370,2320,2320,2320,2320,2591
|
|
20230817,152900,104263250,2325,2325,2325,2325,0
|
|
20230817,152800,104263250,2325,2325,2325,2325,0
|
|
20230817,152700,104263250,2325,2325,2325,2325,0
|
|
20230817,152600,104263250,2325,2325,2325,2325,0
|
|
20230817,152500,104263250,2325,2325,2325,2325,0
|
|
20230817,152400,104263250,2325,2325,2325,2325,0
|
|
20230817,152300,104263250,2325,2325,2325,2325,0
|
|
20230817,152200,104263250,2325,2325,2325,2325,0
|
|
20230817,152100,104263250,2325,2325,2325,2325,0
|
|
20230817,152000,104263250,2325,2325,2325,2325,0
|
|
20230817,151900,104263250,2325,2325,2325,2325,57
|
|
20230817,151800,104130725,2330,2330,2330,2330,675
|
|
20230817,151700,102557975,2330,2330,2330,2330,130
|
|
20230817,151600,102255075,2330,2330,2330,2330,503
|
|
20230817,151500,101083085,2330,2325,2330,2325,46
|
|
20230817,151400,100976115,2330,2330,2330,2330,687
|
|
20230817,151300,99375405,2330,2330,2330,2330,0
|
|
20230817,151200,99375405,2330,2330,2330,2330,55
|
|
20230817,151100,99247255,2330,2330,2330,2330,88
|
|
20230817,151000,99042215,2330,2330,2330,2330,0
|
|
20230817,150900,99042215,2330,2330,2330,2330,500
|
|
20230817,150800,97877215,2335,2335,2335,2335,0
|
|
20230817,150700,97877215,2335,2335,2335,2335,0
|
|
20230817,150600,97877215,2335,2335,2335,2335,1
|
|
20230817,150500,97874880,2335,2335,2335,2335,0
|
|
20230817,150400,97874880,2335,2335,2335,2335,13
|
|
20230817,150300,97844525,2335,2335,2335,2335,0
|
|
20230817,150200,97844525,2335,2335,2335,2335,0
|
|
20230817,150100,97844525,2335,2335,2335,2335,10
|
|
20230817,150000,97821175,2335,2335,2335,2335,25
|
|
20230817,145900,97762800,2335,2335,2335,2335,0
|
|
20230817,145800,97762800,2335,2335,2335,2335,23
|
|
20230817,145700,97709095,2335,2335,2335,2335,0
|
|
20230817,145600,97709095,2335,2335,2335,2335,0
|
|
20230817,145500,97709095,2335,2335,2335,2335,0
|
|
20230817,145400,97709095,2335,2335,2335,2335,1
|
|
20230817,145300,97706760,2335,2335,2335,2335,0
|
|
20230817,145200,97706760,2335,2335,2335,2335,0
|
|
20230817,145100,97706760,2335,2335,2335,2335,0
|
|
20230817,145000,97706760,2335,2335,2335,2335,0
|
|
20230817,144900,97706760,2335,2335,2335,2335,0
|
|
20230817,144800,97706760,2335,2335,2335,2335,0
|
|
20230817,144700,97706760,2335,2335,2335,2335,0
|
|
20230817,144600,97706760,2335,2335,2335,2335,0
|
|
20230817,144500,97706760,2335,2335,2335,2335,0
|
|
20230817,144400,97706760,2335,2335,2335,2335,0
|
|
20230817,144300,97706760,2335,2335,2335,2335,0
|
|
20230817,144200,97706760,2335,2335,2335,2335,0
|
|
20230817,144100,97706760,2335,2335,2335,2335,0
|
|
20230817,144000,97706760,2335,2335,2335,2335,0
|
|
20230817,143900,97706760,2335,2335,2335,2335,0
|
|
20230817,143800,97706760,2335,2335,2335,2335,1
|
|
20230817,143700,97704425,2335,2335,2335,2335,0
|
|
20230817,143600,97704425,2335,2335,2335,2335,0
|
|
20230817,143500,97704425,2335,2335,2335,2335,0
|
|
20230817,143400,97704425,2335,2335,2335,2335,0
|
|
20230817,143300,97704425,2335,2335,2335,2335,50
|
|
20230817,143200,97587675,2335,2335,2335,2335,17
|
|
20230817,143100,97547980,2330,2330,2330,2330,0
|
|
20230817,143000,97547980,2330,2330,2330,2330,0
|
|
20230817,142900,97547980,2330,2330,2330,2330,0
|
|
20230817,142800,97547980,2330,2330,2330,2330,0
|
|
20230817,142700,97547980,2330,2330,2330,2330,0
|
|
20230817,142600,97547980,2330,2330,2330,2330,0
|
|
20230817,142500,97547980,2330,2330,2330,2330,345
|
|
20230817,142400,96744130,2335,2335,2335,2335,0
|
|
20230817,142300,96744130,2335,2335,2335,2335,12
|
|
20230817,142200,96716110,2330,2330,2330,2330,0
|
|
20230817,142100,96716110,2330,2330,2330,2330,0
|
|
20230817,142000,96716110,2330,2330,2330,2330,8
|
|
20230817,141900,96697470,2330,2335,2335,2330,475
|
|
20230817,141800,95590660,2340,2340,2340,2340,0
|
|
20230817,141700,95590660,2340,2340,2340,2340,0
|
|
20230817,141600,95590660,2340,2340,2340,2340,0
|
|
20230817,141500,95590660,2340,2340,2340,2340,0
|
|
20230817,141400,95590660,2340,2340,2340,2340,0
|
|
20230817,141300,95590660,2340,2340,2340,2340,0
|
|
20230817,141200,95590660,2340,2340,2340,2340,0
|
|
20230817,141100,95590660,2340,2340,2340,2340,0
|
|
20230817,141000,95590660,2340,2340,2340,2340,1
|
|
20230817,140900,95588320,2340,2340,2340,2340,0
|
|
20230817,140800,95588320,2340,2340,2340,2340,0
|
|
20230817,140700,95588320,2340,2340,2340,2340,0
|
|
20230817,140600,95588320,2340,2340,2340,2340,0
|
|
20230817,140500,95588320,2340,2340,2340,2340,0
|
|
20230817,140400,95588320,2340,2340,2340,2340,0
|
|
20230817,140300,95588320,2340,2340,2340,2340,10
|
|
20230817,140200,95564920,2330,2330,2330,2330,0
|
|
20230817,140100,95564920,2330,2330,2330,2330,0
|
|
20230817,140000,95564920,2330,2330,2330,2330,0
|
|
20230817,135900,95564920,2330,2330,2330,2330,0
|
|
20230817,135800,95564920,2330,2330,2330,2330,0
|
|
20230817,135700,95564920,2330,2330,2330,2330,0
|
|
20230817,135600,95564920,2330,2330,2330,2330,0
|
|
20230817,135500,95564920,2330,2330,2330,2330,0
|
|
20230817,135400,95564920,2330,2335,2335,2330,340
|
|
20230817,135300,94771185,2335,2335,2335,2335,0
|
|
20230817,135200,94771185,2335,2335,2335,2335,0
|
|
20230817,135100,94771185,2335,2335,2335,2335,0
|
|
20230817,135000,94771185,2335,2335,2335,2335,0
|
|
20230817,134900,94771185,2335,2335,2335,2335,0
|
|
20230817,134800,94771185,2335,2335,2335,2335,0
|
|
20230817,134700,94771185,2335,2335,2335,2335,0
|
|
20230817,134600,94771185,2335,2335,2335,2335,0
|
|
20230817,134500,94771185,2335,2335,2335,2335,0
|
|
20230817,134400,94771185,2335,2335,2335,2335,0
|
|
20230817,134300,94771185,2335,2335,2335,2335,0
|
|
20230817,134200,94771185,2335,2335,2335,2335,0
|
|
20230817,134100,94771185,2335,2335,2335,2335,0
|
|
20230817,134000,94771185,2335,2335,2335,2335,0
|
|
20230817,133900,94771185,2335,2335,2335,2335,10
|
|
20230817,133800,94747835,2335,2335,2335,2335,0
|
|
20230817,133700,94747835,2335,2335,2335,2335,7
|
|
20230817,133600,94731490,2340,2340,2340,2340,0
|
|
20230817,133500,94731490,2340,2340,2340,2340,0
|
|
20230817,133400,94731490,2340,2340,2340,2340,0
|
|
20230817,133300,94731490,2340,2340,2340,2340,0
|
|
20230817,133200,94731490,2340,2340,2340,2340,0
|
|
20230817,133100,94731490,2340,2340,2340,2340,0
|
|
20230817,133000,94731490,2340,2340,2340,2340,0
|
|
20230817,132900,94731490,2340,2340,2340,2340,0
|
|
20230817,132800,94731490,2340,2340,2340,2340,1
|
|
20230817,132700,94729150,2345,2345,2345,2345,0
|
|
20230817,132600,94729150,2345,2345,2345,2345,0
|
|
20230817,132500,94729150,2345,2345,2345,2345,0
|
|
20230817,132400,94729150,2345,2345,2345,2345,0
|
|
20230817,132300,94729150,2345,2345,2345,2345,0
|
|
20230817,132200,94729150,2345,2345,2345,2345,0
|
|
20230817,132100,94729150,2345,2345,2345,2345,0
|
|
20230817,132000,94729150,2345,2345,2345,2345,0
|
|
20230817,131900,94729150,2345,2345,2345,2345,0
|
|
20230817,131800,94729150,2345,2345,2345,2345,0
|
|
20230817,131700,94729150,2345,2345,2345,2345,0
|
|
20230817,131600,94729150,2345,2345,2345,2345,0
|
|
20230817,131500,94729150,2345,2345,2345,2345,0
|
|
20230817,131400,94729150,2345,2345,2345,2345,0
|
|
20230817,131300,94729150,2345,2345,2345,2345,0
|
|
20230817,131200,94729150,2345,2345,2345,2345,0
|
|
20230817,131100,94729150,2345,2345,2345,2345,0
|
|
20230817,131000,94729150,2345,2345,2345,2345,0
|
|
20230817,130900,94729150,2345,2340,2345,2340,2127
|
|
20230817,130800,89744760,2340,2340,2340,2340,0
|
|
20230817,130700,89744760,2340,2340,2340,2340,0
|
|
20230817,130600,89744760,2340,2340,2340,2340,0
|
|
20230817,130500,89744760,2340,2340,2340,2340,0
|
|
20230817,130400,89744760,2340,2340,2340,2340,0
|
|
20230817,130300,89744760,2340,2340,2340,2340,0
|
|
20230817,130200,89744760,2340,2340,2340,2340,0
|
|
20230817,130100,89744760,2340,2340,2340,2340,0
|
|
20230817,130000,89744760,2340,2340,2340,2340,0
|
|
20230817,125900,89744760,2340,2340,2340,2340,0
|
|
20230817,125800,89744760,2340,2340,2340,2340,0
|
|
20230817,125700,89744760,2340,2340,2340,2340,0
|
|
20230817,125600,89744760,2340,2340,2340,2340,0
|
|
20230817,125500,89744760,2340,2340,2340,2340,0
|
|
20230817,125400,89744760,2340,2340,2340,2340,0
|
|
20230817,125300,89744760,2340,2340,2340,2340,10
|
|
20230817,125200,89721360,2340,2340,2340,2340,4
|
|
20230817,125100,89712000,2330,2330,2330,2330,0
|
|
20230817,125000,89712000,2330,2330,2330,2330,0
|
|
20230817,124900,89712000,2330,2330,2330,2330,0
|
|
20230817,124800,89712000,2330,2330,2330,2330,0
|
|
20230817,124700,89712000,2330,2330,2330,2330,0
|
|
20230817,124600,89712000,2330,2330,2330,2330,0
|
|
20230817,124500,89712000,2330,2330,2330,2330,0
|
|
20230817,124400,89712000,2330,2330,2330,2330,0
|
|
20230817,124300,89712000,2330,2330,2330,2330,0
|
|
20230817,124200,89712000,2330,2330,2330,2330,0
|
|
20230817,124100,89712000,2330,2330,2330,2330,0
|
|
20230817,124000,89712000,2330,2330,2330,2330,0
|
|
20230817,123900,89712000,2330,2330,2330,2330,0
|
|
20230817,123800,89712000,2330,2330,2330,2330,0
|
|
20230817,123700,89712000,2330,2330,2330,2330,0
|
|
20230817,123600,89712000,2330,2330,2330,2330,0
|
|
20230817,123500,89712000,2330,2330,2330,2330,0
|
|
20230817,123400,89712000,2330,2330,2330,2330,138
|
|
20230817,123300,89390460,2330,2330,2330,2330,0
|
|
20230817,123200,89390460,2330,2330,2330,2330,40
|
|
20230817,123100,89297260,2330,2330,2330,2330,0
|
|
20230817,123000,89297260,2330,2330,2330,2330,5
|
|
20230817,122900,89285610,2330,2330,2330,2330,0
|
|
20230817,122800,89285610,2330,2330,2330,2330,0
|
|
20230817,122700,89285610,2330,2330,2330,2330,0
|
|
20230817,122600,89285610,2330,2330,2330,2330,0
|
|
20230817,122500,89285610,2330,2330,2330,2330,0
|
|
20230817,122400,89285610,2330,2330,2330,2330,0
|
|
20230817,122300,89285610,2330,2330,2330,2330,0
|
|
20230817,122200,89285610,2330,2330,2330,2330,0
|
|
20230817,122100,89285610,2330,2330,2330,2330,0
|
|
20230817,122000,89285610,2330,2330,2330,2330,0
|
|
20230817,121900,89285610,2330,2330,2330,2330,0
|
|
20230817,121800,89285610,2330,2330,2330,2330,0
|
|
20230817,121700,89285610,2330,2330,2330,2330,1
|
|
20230817,121600,89283280,2330,2330,2330,2330,0
|
|
20230817,121500,89283280,2330,2330,2330,2330,0
|
|
20230817,121400,89283280,2330,2330,2330,2330,0
|
|
20230817,121300,89283280,2330,2330,2330,2330,0
|
|
20230817,121200,89283280,2330,2330,2330,2330,0
|
|
20230817,121100,89283280,2330,2330,2330,2330,0
|
|
20230817,121000,89283280,2330,2330,2330,2330,0
|
|
20230817,120900,89283280,2330,2330,2330,2330,1
|
|
20230817,120800,89280950,2325,2325,2325,2325,0
|
|
20230817,120700,89280950,2325,2325,2325,2325,0
|
|
20230817,120600,89280950,2325,2330,2330,2325,426
|
|
20230817,120500,88289500,2330,2330,2330,2330,0
|
|
20230817,120400,88289500,2330,2330,2330,2330,0
|
|
20230817,120300,88289500,2330,2330,2330,2330,0
|
|
20230817,120200,88289500,2330,2330,2330,2330,124
|
|
20230817,120100,88000580,2330,2330,2330,2330,0
|
|
20230817,120000,88000580,2330,2330,2330,2330,0
|
|
20230817,115900,88000580,2330,2330,2330,2330,0
|
|
20230817,115800,88000580,2330,2330,2330,2330,1
|
|
20230817,115700,87998250,2330,2330,2330,2330,0
|
|
20230817,115600,87998250,2330,2330,2330,2330,0
|
|
20230817,115500,87998250,2330,2330,2330,2330,60
|
|
20230817,115400,87858450,2330,2330,2330,2330,1097
|
|
20230817,115300,85302440,2330,2335,2335,2330,10
|
|
20230817,115200,85279135,2335,2335,2335,2335,0
|
|
20230817,115100,85279135,2335,2335,2335,2335,0
|
|
20230817,115000,85279135,2335,2335,2335,2335,0
|
|
20230817,114900,85279135,2335,2335,2335,2335,0
|
|
20230817,114800,85279135,2335,2335,2335,2335,0
|
|
20230817,114700,85279135,2335,2335,2335,2335,0
|
|
20230817,114600,85279135,2335,2335,2335,2335,0
|
|
20230817,114500,85279135,2335,2335,2335,2335,0
|
|
20230817,114400,85279135,2335,2335,2335,2335,0
|
|
20230817,114300,85279135,2335,2335,2335,2335,0
|
|
20230817,114200,85279135,2335,2335,2335,2335,0
|
|
20230817,114100,85279135,2335,2335,2335,2335,256
|
|
20230817,114000,84681375,2335,2335,2335,2335,0
|
|
20230817,113900,84681375,2335,2335,2335,2335,0
|
|
20230817,113800,84681375,2335,2335,2335,2335,0
|
|
20230817,113700,84681375,2335,2335,2335,2335,0
|
|
20230817,113600,84681375,2335,2335,2335,2335,0
|
|
20230817,113500,84681375,2335,2335,2335,2335,0
|
|
20230817,113400,84681375,2335,2335,2335,2335,0
|
|
20230817,113300,84681375,2335,2335,2335,2335,0
|
|
20230817,113200,84681375,2335,2335,2335,2335,0
|
|
20230817,113100,84681375,2335,2335,2335,2335,0
|
|
20230817,113000,84681375,2335,2335,2335,2335,0
|
|
20230817,112900,84681375,2335,2335,2335,2335,0
|
|
20230817,112800,84681375,2335,2335,2335,2335,0
|
|
20230817,112700,84681375,2335,2335,2335,2335,0
|
|
20230817,112600,84681375,2335,2335,2335,2335,0
|
|
20230817,112500,84681375,2335,2335,2335,2335,1
|
|
20230817,112400,84679040,2335,2335,2335,2335,26
|
|
20230817,112300,84618330,2335,2335,2335,2335,0
|
|
20230817,112200,84618330,2335,2335,2335,2335,0
|
|
20230817,112100,84618330,2335,2335,2335,2335,1
|
|
20230817,112000,84615995,2335,2335,2335,2335,0
|
|
20230817,111900,84615995,2335,2335,2335,2335,0
|
|
20230817,111800,84615995,2335,2335,2335,2335,0
|
|
20230817,111700,84615995,2335,2335,2335,2335,0
|
|
20230817,111600,84615995,2335,2335,2335,2335,0
|
|
20230817,111500,84615995,2335,2335,2335,2335,0
|
|
20230817,111400,84615995,2335,2335,2335,2335,0
|
|
20230817,111300,84615995,2335,2335,2335,2335,0
|
|
20230817,111200,84615995,2335,2335,2335,2335,258
|
|
20230817,111100,84013565,2335,2340,2340,2335,448
|
|
20230817,111000,82967480,2335,2335,2335,2335,0
|
|
20230817,110900,82967480,2335,2335,2335,2335,0
|
|
20230817,110800,82967480,2335,2335,2335,2335,1300
|
|
20230817,110700,79931980,2335,2335,2335,2335,0
|
|
20230817,110600,79931980,2335,2335,2335,2335,1
|
|
20230817,110500,79929645,2335,2335,2335,2335,0
|
|
20230817,110400,79929645,2335,2335,2335,2335,0
|
|
20230817,110300,79929645,2335,2335,2335,2335,1
|
|
20230817,110200,79927310,2335,2335,2335,2335,0
|
|
20230817,110100,79927310,2335,2335,2335,2335,0
|
|
20230817,110000,79927310,2335,2335,2335,2335,0
|
|
20230817,105900,79927310,2335,2335,2335,2335,0
|
|
20230817,105800,79927310,2335,2335,2335,2335,1
|
|
20230817,105700,79924975,2325,2325,2325,2325,0
|
|
20230817,105600,79924975,2325,2325,2325,2325,40
|
|
20230817,105500,79831975,2310,2310,2310,2310,0
|
|
20230817,105400,79831975,2310,2310,2310,2310,0
|
|
20230817,105300,79831975,2310,2310,2310,2310,0
|
|
20230817,105200,79831975,2310,2310,2310,2310,0
|
|
20230817,105100,79831975,2310,2310,2310,2310,0
|
|
20230817,105000,79831975,2310,2310,2310,2310,0
|
|
20230817,104900,79831975,2310,2310,2310,2310,0
|
|
20230817,104800,79831975,2310,2310,2310,2310,0
|
|
20230817,104700,79831975,2310,2310,2310,2310,0
|
|
20230817,104600,79831975,2310,2310,2310,2310,0
|
|
20230817,104500,79831975,2310,2310,2310,2310,0
|
|
20230817,104400,79831975,2310,2310,2310,2310,0
|
|
20230817,104300,79831975,2310,2310,2310,2310,0
|
|
20230817,104200,79831975,2310,2310,2310,2310,0
|
|
20230817,104100,79831975,2310,2310,2310,2310,0
|
|
20230817,104000,79831975,2310,2315,2315,2310,300
|
|
20230817,103900,79137975,2330,2335,2335,2330,1047
|
|
20230817,103800,76698230,2330,2330,2330,2330,0
|
|
20230817,103700,76698230,2330,2330,2330,2330,2000
|
|
20230817,103600,72038230,2335,2335,2335,2335,600
|
|
20230817,103500,70637230,2325,2325,2325,2325,0
|
|
20230817,103400,70637230,2325,2325,2325,2325,0
|
|
20230817,103300,70637230,2325,2325,2325,2325,0
|
|
20230817,103200,70637230,2325,2325,2325,2325,0
|
|
20230817,103100,70637230,2325,2325,2325,2325,0
|
|
20230817,103000,70637230,2325,2325,2325,2325,22
|
|
20230817,102900,70586080,2325,2325,2325,2325,0
|
|
20230817,102800,70586080,2325,2325,2325,2325,6
|
|
20230817,102700,70572130,2325,2325,2325,2325,0
|
|
20230817,102600,70572130,2325,2325,2325,2325,4
|
|
20230817,102500,70562830,2315,2315,2315,2315,0
|
|
20230817,102400,70562830,2315,2315,2315,2315,0
|
|
20230817,102300,70562830,2315,2315,2315,2315,0
|
|
20230817,102200,70562830,2315,2315,2315,2315,0
|
|
20230817,102100,70562830,2315,2315,2315,2315,13
|
|
20230817,102000,70532735,2315,2315,2315,2315,0
|
|
20230817,101900,70532735,2315,2315,2315,2315,0
|
|
20230817,101800,70532735,2315,2315,2315,2315,0
|
|
20230817,101700,70532735,2315,2315,2315,2315,0
|
|
20230817,101600,70532735,2315,2315,2315,2315,40
|
|
20230817,101500,70440135,2315,2315,2315,2315,0
|
|
20230817,101400,70440135,2315,2315,2315,2315,0
|
|
20230817,101300,70440135,2315,2315,2315,2315,0
|
|
20230817,101200,70440135,2315,2315,2315,2315,0
|
|
20230817,101100,70440135,2315,2315,2315,2315,4
|
|
20230817,101000,70430875,2310,2310,2310,2310,198
|
|
20230817,100900,69973495,2305,2305,2305,2305,0
|
|
20230817,100800,69973495,2305,2305,2305,2305,0
|
|
20230817,100700,69973495,2305,2305,2305,2305,3260
|
|
20230817,100600,62459195,2305,2305,2305,2305,0
|
|
20230817,100500,62459195,2305,2305,2305,2305,0
|
|
20230817,100400,62459195,2305,2305,2305,2305,1728
|
|
20230817,100300,58476155,2310,2310,2310,2310,0
|
|
20230817,100200,58476155,2310,2310,2310,2310,0
|
|
20230817,100100,58476155,2310,2310,2310,2310,0
|
|
20230817,100000,58476155,2310,2310,2310,2310,2
|
|
20230817,095900,58471535,2310,2310,2310,2310,0
|
|
20230817,095800,58471535,2310,2310,2310,2310,0
|
|
20230817,095700,58471535,2310,2310,2310,2310,0
|
|
20230817,095600,58471535,2310,2310,2310,2310,0
|
|
20230817,095500,58471535,2310,2310,2310,2310,3
|
|
20230817,095400,58464605,2305,2305,2305,2305,0
|
|
20230817,095300,58464605,2305,2310,2310,2305,100
|
|
20230817,095200,58234055,2315,2315,2315,2315,1
|
|
20230817,095100,58231740,2310,2310,2310,2310,0
|
|
20230817,095000,58231740,2310,2310,2310,2310,0
|
|
20230817,094900,58231740,2310,2310,2310,2310,927
|
|
20230817,094800,56090370,2310,2310,2310,2310,5
|
|
20230817,094700,56078820,2310,2315,2315,2310,3
|
|
20230817,094600,56071880,2315,2315,2315,2315,0
|
|
20230817,094500,56071880,2315,2315,2315,2315,0
|
|
20230817,094400,56071880,2315,2315,2315,2315,2
|
|
20230817,094300,56067250,2315,2315,2315,2315,0
|
|
20230817,094200,56067250,2315,2315,2315,2315,0
|
|
20230817,094100,56067250,2315,2320,2320,2315,11
|
|
20230817,094000,56041735,2320,2320,2320,2320,0
|
|
20230817,093900,56041735,2320,2320,2320,2320,20
|
|
20230817,093800,55995335,2310,2310,2310,2310,0
|
|
20230817,093700,55995335,2310,2310,2310,2310,1
|
|
20230817,093600,55993025,2305,2305,2305,2305,0
|
|
20230817,093500,55993025,2305,2305,2305,2305,10
|
|
20230817,093400,55969975,2305,2305,2305,2305,23
|
|
20230817,093300,55916960,2290,2290,2290,2290,10
|
|
20230817,093200,55894060,2290,2290,2340,2285,6670
|
|
20230817,093100,40602020,2290,2290,2290,2290,3770
|
|
20230817,093000,31968720,2295,2305,2305,2295,6657
|
|
20230817,092900,16657840,2310,2310,2310,2310,2
|
|
20230817,092800,16653220,2305,2305,2305,2305,30
|
|
20230817,092700,16584070,2310,2310,2310,2310,277
|
|
20230817,092600,15944200,2310,2310,2310,2310,51
|
|
20230817,092500,15826390,2310,2310,2310,2310,527
|
|
20230817,092400,14609020,2310,2310,2310,2310,25
|
|
20230817,092300,14551270,2310,2310,2310,2310,25
|
|
20230817,092200,14493520,2315,2315,2315,2315,0
|
|
20230817,092100,14493520,2315,2310,2320,2310,955
|
|
20230817,092000,12287020,2315,2320,2320,2315,804
|
|
20230817,091900,10425710,2315,2320,2320,2315,952
|
|
20230817,091800,8217145,2320,2325,2325,2320,15
|
|
20230817,091700,8182295,2325,2325,2325,2325,11
|
|
20230817,091600,8156720,2330,2330,2330,2330,0
|
|
20230817,091500,8156720,2330,2330,2330,2330,1
|
|
20230817,091400,8154390,2325,2325,2325,2325,0
|
|
20230817,091300,8154390,2325,2325,2325,2325,0
|
|
20230817,091200,8154390,2325,2340,2340,2320,2000
|
|
20230817,091100,3507545,2350,2335,2350,2335,127
|
|
20230817,091000,3210600,2325,2340,2340,2325,336
|
|
20230817,090900,2429250,2345,2345,2345,2345,0
|
|
20230817,090800,2429250,2345,2345,2345,2345,0
|
|
20230817,090700,2429250,2345,2355,2355,2320,1044
|
|
20230817,090600,0,2350,2350,2350,2350,0
|
|
20230817,090500,0,2350,2350,2350,2350,0
|
|
20230817,090400,0,2350,2350,2350,2350,0
|
|
20230817,090300,0,2350,2350,2350,2350,0
|
|
20230817,090200,0,2350,2350,2350,2350,0
|
|
20230817,090100,0,2350,2350,2350,2350,0
|
|
20230817,090000,0,2350,2350,2350,2350,0
|