597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185400,74779480,2350,2350,2350,2350,26
|
|
20230912,185300,74779480,2350,2350,2350,2350,0
|
|
20230912,185200,74779480,2350,2350,2350,2350,0
|
|
20230912,185100,74779480,2350,2350,2350,2350,0
|
|
20230912,185000,74779480,2350,2350,2350,2350,0
|
|
20230912,184900,74779480,2350,2350,2350,2350,0
|
|
20230912,184800,74779480,2350,2350,2350,2350,0
|
|
20230912,184700,74779480,2350,2350,2350,2350,0
|
|
20230912,184600,74779480,2350,2350,2350,2350,0
|
|
20230912,184500,74779480,2350,2350,2350,2350,0
|
|
20230912,184400,74779480,2350,2350,2350,2350,0
|
|
20230912,184300,74779480,2350,2350,2350,2350,0
|
|
20230912,184200,74779480,2350,2350,2350,2350,0
|
|
20230912,184100,74779480,2350,2350,2350,2350,0
|
|
20230912,184000,74779480,2350,2350,2350,2350,0
|
|
20230912,183900,74779480,2350,2350,2350,2350,0
|
|
20230912,183800,74779480,2350,2350,2350,2350,0
|
|
20230912,183700,74779480,2350,2350,2350,2350,0
|
|
20230912,183600,74779480,2350,2350,2350,2350,0
|
|
20230912,183500,74779480,2350,2350,2350,2350,0
|
|
20230912,183400,74779480,2350,2350,2350,2350,0
|
|
20230912,183300,74779480,2350,2350,2350,2350,0
|
|
20230912,183200,74779480,2350,2350,2350,2350,0
|
|
20230912,183100,74779480,2350,2350,2350,2350,0
|
|
20230912,183000,74779480,2350,2350,2350,2350,0
|
|
20230912,182900,74779480,2350,2350,2350,2350,0
|
|
20230912,182800,74779480,2350,2350,2350,2350,0
|
|
20230912,182700,74779480,2350,2350,2350,2350,0
|
|
20230912,182600,74779480,2350,2350,2350,2350,0
|
|
20230912,182500,74779480,2350,2350,2350,2350,0
|
|
20230912,182400,74779480,2350,2350,2350,2350,26
|
|
20230912,182300,74779480,2350,2350,2350,2350,0
|
|
20230912,182200,74779480,2350,2350,2350,2350,0
|
|
20230912,182100,74779480,2350,2350,2350,2350,0
|
|
20230912,182000,74779480,2350,2350,2350,2350,0
|
|
20230912,181900,74779480,2350,2350,2350,2350,0
|
|
20230912,181800,74779480,2350,2350,2350,2350,0
|
|
20230912,181700,74779480,2350,2350,2350,2350,0
|
|
20230912,181600,74779480,2350,2350,2350,2350,0
|
|
20230912,181500,74779480,2350,2350,2350,2350,0
|
|
20230912,181400,74779480,2350,2350,2350,2350,0
|
|
20230912,181300,74779480,2350,2350,2350,2350,0
|
|
20230912,181200,74779480,2350,2350,2350,2350,0
|
|
20230912,181100,74779480,2350,2350,2350,2350,0
|
|
20230912,181000,74779480,2350,2350,2350,2350,0
|
|
20230912,180900,74779480,2350,2350,2350,2350,0
|
|
20230912,180800,74779480,2350,2350,2350,2350,0
|
|
20230912,180700,74779480,2350,2350,2350,2350,0
|
|
20230912,180600,74779480,2350,2350,2350,2350,0
|
|
20230912,180500,74779480,2350,2350,2350,2350,0
|
|
20230912,180400,74779480,2350,2350,2350,2350,0
|
|
20230912,180300,74779480,2350,2350,2350,2350,0
|
|
20230912,180200,74779480,2350,2350,2350,2350,0
|
|
20230912,180100,74779480,2350,2350,2350,2350,0
|
|
20230912,180000,74779480,2350,2350,2350,2350,0
|
|
20230912,175900,74779480,2350,2350,2350,2350,0
|
|
20230912,175800,74779480,2350,2350,2350,2350,0
|
|
20230912,175700,74779480,2350,2350,2350,2350,0
|
|
20230912,175600,74779480,2350,2350,2350,2350,0
|
|
20230912,175500,74779480,2350,2350,2350,2350,0
|
|
20230912,175400,74779480,2350,2350,2350,2350,26
|
|
20230912,175300,74779480,2350,2350,2350,2350,0
|
|
20230912,175200,74779480,2350,2350,2350,2350,0
|
|
20230912,175100,74779480,2350,2350,2350,2350,0
|
|
20230912,175000,74779480,2350,2350,2350,2350,0
|
|
20230912,174900,74779480,2350,2350,2350,2350,0
|
|
20230912,174800,74779480,2350,2350,2350,2350,0
|
|
20230912,174700,74779480,2350,2350,2350,2350,0
|
|
20230912,174600,74779480,2350,2350,2350,2350,0
|
|
20230912,174500,74779480,2350,2350,2350,2350,0
|
|
20230912,174400,74779480,2350,2350,2350,2350,0
|
|
20230912,174300,74779480,2350,2350,2350,2350,0
|
|
20230912,174200,74779480,2350,2350,2350,2350,0
|
|
20230912,174100,74779480,2350,2350,2350,2350,0
|
|
20230912,174000,74779480,2350,2350,2350,2350,0
|
|
20230912,173900,74779480,2350,2350,2350,2350,0
|
|
20230912,173800,74779480,2350,2350,2350,2350,0
|
|
20230912,173700,74779480,2350,2350,2350,2350,0
|
|
20230912,173600,74779480,2350,2350,2350,2350,0
|
|
20230912,173500,74779480,2350,2350,2350,2350,0
|
|
20230912,173400,74779480,2350,2350,2350,2350,0
|
|
20230912,173300,74779480,2350,2350,2350,2350,0
|
|
20230912,173200,74779480,2350,2350,2350,2350,0
|
|
20230912,173100,74779480,2350,2350,2350,2350,0
|
|
20230912,173000,74779480,2350,2350,2350,2350,0
|
|
20230912,172900,74779480,2350,2350,2350,2350,0
|
|
20230912,172800,74779480,2350,2350,2350,2350,0
|
|
20230912,172700,74779480,2350,2350,2350,2350,0
|
|
20230912,172600,74779480,2350,2350,2350,2350,0
|
|
20230912,172500,74779480,2350,2350,2350,2350,0
|
|
20230912,172400,74779480,2350,2350,2350,2350,26
|
|
20230912,172300,74779480,2350,2350,2350,2350,0
|
|
20230912,172200,74779480,2350,2350,2350,2350,0
|
|
20230912,172100,74779480,2350,2350,2350,2350,0
|
|
20230912,172000,74779480,2350,2350,2350,2350,0
|
|
20230912,171900,74779480,2350,2350,2350,2350,0
|
|
20230912,171800,74779480,2350,2350,2350,2350,0
|
|
20230912,171700,74779480,2350,2350,2350,2350,0
|
|
20230912,171600,74779480,2350,2350,2350,2350,0
|
|
20230912,171500,74779480,2350,2350,2350,2350,0
|
|
20230912,171400,74779480,2350,2350,2350,2350,0
|
|
20230912,171300,74779480,2350,2350,2350,2350,0
|
|
20230912,171200,74779480,2350,2350,2350,2350,0
|
|
20230912,171100,74779480,2350,2350,2350,2350,0
|
|
20230912,171000,74779480,2350,2350,2350,2350,0
|
|
20230912,170900,74779480,2350,2350,2350,2350,0
|
|
20230912,170800,74779480,2350,2350,2350,2350,0
|
|
20230912,170700,74779480,2350,2350,2350,2350,0
|
|
20230912,170600,74779480,2350,2350,2350,2350,0
|
|
20230912,170500,74779480,2350,2350,2350,2350,0
|
|
20230912,170400,74779480,2350,2350,2350,2350,0
|
|
20230912,170300,74779480,2350,2350,2350,2350,0
|
|
20230912,170200,74779480,2350,2350,2350,2350,0
|
|
20230912,170100,74779480,2350,2350,2350,2350,0
|
|
20230912,170000,74779480,2350,2350,2350,2350,0
|
|
20230912,165900,74779480,2350,2350,2350,2350,0
|
|
20230912,165800,74779480,2350,2350,2350,2350,0
|
|
20230912,165700,74779480,2350,2350,2350,2350,0
|
|
20230912,165600,74779480,2350,2350,2350,2350,0
|
|
20230912,165500,74779480,2350,2350,2350,2350,0
|
|
20230912,165400,74779480,2350,2350,2350,2350,26
|
|
20230912,165300,74779480,2350,2350,2350,2350,0
|
|
20230912,165200,74779480,2350,2350,2350,2350,0
|
|
20230912,165100,74779480,2350,2350,2350,2350,0
|
|
20230912,165000,74779480,2350,2350,2350,2350,0
|
|
20230912,164900,74779480,2350,2350,2350,2350,0
|
|
20230912,164800,74779480,2350,2350,2350,2350,0
|
|
20230912,164700,74779480,2350,2350,2350,2350,0
|
|
20230912,164600,74779480,2350,2350,2350,2350,0
|
|
20230912,164500,74779480,2350,2350,2350,2350,0
|
|
20230912,164400,74779480,2350,2350,2350,2350,0
|
|
20230912,164300,74779480,2350,2350,2350,2350,0
|
|
20230912,164200,74779480,2350,2350,2350,2350,0
|
|
20230912,164100,74779480,2350,2350,2350,2350,0
|
|
20230912,164000,74779480,2350,2350,2350,2350,0
|
|
20230912,163900,74779480,2350,2350,2350,2350,0
|
|
20230912,163800,74779480,2350,2350,2350,2350,0
|
|
20230912,163700,74779480,2350,2350,2350,2350,0
|
|
20230912,163600,74779480,2350,2350,2350,2350,0
|
|
20230912,163500,74779480,2350,2350,2350,2350,0
|
|
20230912,163400,74779480,2350,2350,2350,2350,0
|
|
20230912,163300,74779480,2350,2350,2350,2350,0
|
|
20230912,163200,74779480,2350,2350,2350,2350,0
|
|
20230912,163100,74779480,2350,2350,2350,2350,0
|
|
20230912,163000,74779480,2350,2350,2350,2350,0
|
|
20230912,162900,74779480,2350,2350,2350,2350,0
|
|
20230912,162800,74779480,2350,2350,2350,2350,0
|
|
20230912,162700,74779480,2350,2350,2350,2350,0
|
|
20230912,162600,74779480,2350,2350,2350,2350,0
|
|
20230912,162500,74779480,2350,2350,2350,2350,0
|
|
20230912,162400,74779480,2350,2350,2350,2350,26
|
|
20230912,162300,74779480,2350,2350,2350,2350,0
|
|
20230912,162200,74779480,2350,2350,2350,2350,0
|
|
20230912,162100,74779480,2350,2350,2350,2350,0
|
|
20230912,162000,74779480,2350,2350,2350,2350,0
|
|
20230912,161900,74779480,2350,2350,2350,2350,0
|
|
20230912,161800,74779480,2350,2350,2350,2350,0
|
|
20230912,161700,74779480,2350,2350,2350,2350,0
|
|
20230912,161600,74779480,2350,2350,2350,2350,0
|
|
20230912,161500,74779480,2350,2350,2350,2350,0
|
|
20230912,161400,74779480,2350,2350,2350,2350,0
|
|
20230912,161300,74779480,2350,2350,2350,2350,0
|
|
20230912,161200,74779480,2350,2350,2350,2350,0
|
|
20230912,161100,74779480,2350,2350,2350,2350,0
|
|
20230912,161000,74779480,2350,2350,2350,2350,0
|
|
20230912,160900,74779480,2350,2350,2350,2350,0
|
|
20230912,160800,74779480,2350,2350,2350,2350,0
|
|
20230912,160700,74779480,2350,2350,2350,2350,0
|
|
20230912,160600,74779480,2350,2350,2350,2350,0
|
|
20230912,160500,74779480,2350,2350,2350,2350,0
|
|
20230912,160400,74779480,2350,2350,2350,2350,0
|
|
20230912,160300,74779480,2350,2350,2350,2350,0
|
|
20230912,160200,74779480,2350,2350,2350,2350,0
|
|
20230912,160100,74779480,2350,2350,2350,2350,0
|
|
20230912,160000,74779480,2350,2350,2350,2350,0
|
|
20230912,155900,74779480,2350,2350,2350,2350,0
|
|
20230912,155800,74779480,2350,2350,2350,2350,0
|
|
20230912,155700,74779480,2350,2350,2350,2350,0
|
|
20230912,155600,74779480,2350,2350,2350,2350,0
|
|
20230912,155500,74779480,2350,2350,2350,2350,0
|
|
20230912,155400,74779480,2350,2350,2350,2350,26
|
|
20230912,155300,74779480,2350,2350,2350,2350,0
|
|
20230912,155200,74779480,2350,2350,2350,2350,0
|
|
20230912,155100,74779480,2350,2350,2350,2350,0
|
|
20230912,155000,74779480,2350,2350,2350,2350,0
|
|
20230912,154900,74779480,2350,2350,2350,2350,0
|
|
20230912,154800,74779480,2350,2350,2350,2350,0
|
|
20230912,154700,74779480,2350,2350,2350,2350,0
|
|
20230912,154600,74779480,2350,2350,2350,2350,0
|
|
20230912,154500,74779480,2350,2350,2350,2350,0
|
|
20230912,154400,74779480,2350,2350,2350,2350,0
|
|
20230912,154300,74779480,2350,2350,2350,2350,0
|
|
20230912,154200,74779480,2350,2350,2350,2350,0
|
|
20230912,154100,74779480,2350,2350,2350,2350,0
|
|
20230912,154000,74779480,2350,2350,2350,2350,0
|
|
20230912,153900,74779480,2350,2350,2350,2350,0
|
|
20230912,153800,74779480,2350,2350,2350,2350,0
|
|
20230912,153700,74779480,2350,2350,2350,2350,0
|
|
20230912,153600,74779480,2350,2350,2350,2350,0
|
|
20230912,153500,74779480,2350,2350,2350,2350,0
|
|
20230912,153400,74779480,2350,2350,2350,2350,0
|
|
20230912,153300,74779480,2350,2350,2350,2350,0
|
|
20230912,153200,74779480,2350,2350,2350,2350,0
|
|
20230912,153100,74779480,2350,2350,2350,2350,0
|
|
20230912,153000,74779480,2350,2350,2350,2350,26
|
|
20230912,152900,74718380,2360,2360,2360,2360,0
|
|
20230912,152800,74718380,2360,2360,2360,2360,0
|
|
20230912,152700,74718380,2360,2360,2360,2360,0
|
|
20230912,152600,74718380,2360,2360,2360,2360,0
|
|
20230912,152500,74718380,2360,2360,2360,2360,0
|
|
20230912,152400,74718380,2360,2360,2360,2360,0
|
|
20230912,152300,74718380,2360,2360,2360,2360,0
|
|
20230912,152200,74718380,2360,2360,2360,2360,0
|
|
20230912,152100,74718380,2360,2360,2360,2360,0
|
|
20230912,152000,74718380,2360,2360,2360,2360,0
|
|
20230912,151900,74718380,2360,2350,2360,2350,1136
|
|
20230912,151800,72040520,2335,2335,2335,2335,0
|
|
20230912,151700,72040520,2335,2335,2335,2335,0
|
|
20230912,151600,72040520,2335,2345,2345,2335,327
|
|
20230912,151500,71273785,2335,2335,2335,2335,1
|
|
20230912,151400,71271450,2335,2335,2335,2335,0
|
|
20230912,151300,71271450,2335,2335,2335,2335,0
|
|
20230912,151200,71271450,2335,2340,2340,2335,100
|
|
20230912,151100,71037560,2340,2340,2340,2340,0
|
|
20230912,151000,71037560,2340,2340,2340,2340,0
|
|
20230912,150900,71037560,2340,2340,2340,2340,0
|
|
20230912,150800,71037560,2340,2340,2340,2340,0
|
|
20230912,150700,71037560,2340,2350,2350,2340,60
|
|
20230912,150600,70896600,2345,2345,2345,2345,459
|
|
20230912,150500,69820245,2345,2345,2345,2345,0
|
|
20230912,150400,69820245,2345,2345,2345,2345,0
|
|
20230912,150300,69820245,2345,2345,2345,2345,0
|
|
20230912,150200,69820245,2345,2345,2345,2345,0
|
|
20230912,150100,69820245,2345,2345,2345,2345,0
|
|
20230912,150000,69820245,2345,2345,2345,2345,0
|
|
20230912,145900,69820245,2345,2345,2345,2345,645
|
|
20230912,145800,68307720,2350,2350,2350,2350,0
|
|
20230912,145700,68307720,2350,2350,2350,2350,42
|
|
20230912,145600,68209020,2350,2350,2350,2350,0
|
|
20230912,145500,68209020,2350,2350,2350,2350,0
|
|
20230912,145400,68209020,2350,2350,2350,2350,0
|
|
20230912,145300,68209020,2350,2350,2350,2350,0
|
|
20230912,145200,68209020,2350,2350,2350,2350,0
|
|
20230912,145100,68209020,2350,2350,2350,2350,0
|
|
20230912,145000,68209020,2350,2350,2350,2350,0
|
|
20230912,144900,68209020,2350,2350,2350,2350,0
|
|
20230912,144800,68209020,2350,2350,2350,2350,0
|
|
20230912,144700,68209020,2350,2350,2350,2350,0
|
|
20230912,144600,68209020,2350,2350,2350,2350,0
|
|
20230912,144500,68209020,2350,2350,2350,2350,40
|
|
20230912,144400,68115020,2340,2340,2340,2340,0
|
|
20230912,144300,68115020,2340,2340,2340,2340,0
|
|
20230912,144200,68115020,2340,2340,2340,2340,0
|
|
20230912,144100,68115020,2340,2340,2340,2340,1166
|
|
20230912,144000,65386580,2335,2335,2335,2335,0
|
|
20230912,143900,65386580,2335,2335,2335,2335,0
|
|
20230912,143800,65386580,2335,2335,2335,2335,0
|
|
20230912,143700,65386580,2335,2335,2335,2335,25
|
|
20230912,143600,65328205,2335,2335,2335,2335,0
|
|
20230912,143500,65328205,2335,2335,2335,2335,0
|
|
20230912,143400,65328205,2335,2335,2335,2335,0
|
|
20230912,143300,65328205,2335,2335,2335,2335,0
|
|
20230912,143200,65328205,2335,2335,2335,2335,0
|
|
20230912,143100,65328205,2335,2335,2335,2335,0
|
|
20230912,143000,65328205,2335,2335,2335,2335,0
|
|
20230912,142900,65328205,2335,2335,2335,2335,0
|
|
20230912,142800,65328205,2335,2335,2335,2335,0
|
|
20230912,142700,65328205,2335,2335,2335,2335,0
|
|
20230912,142600,65328205,2335,2340,2340,2335,95
|
|
20230912,142500,65106355,2345,2345,2345,2345,230
|
|
20230912,142400,64567005,2350,2350,2350,2350,0
|
|
20230912,142300,64567005,2350,2350,2350,2350,1
|
|
20230912,142200,64564655,2345,2345,2345,2345,133
|
|
20230912,142100,64252770,2345,2345,2345,2345,0
|
|
20230912,142000,64252770,2345,2345,2345,2345,175
|
|
20230912,141900,63842395,2345,2345,2345,2345,0
|
|
20230912,141800,63842395,2345,2345,2345,2345,0
|
|
20230912,141700,63842395,2345,2345,2345,2345,0
|
|
20230912,141600,63842395,2345,2345,2345,2345,0
|
|
20230912,141500,63842395,2345,2345,2345,2345,387
|
|
20230912,141400,62934880,2345,2345,2345,2345,0
|
|
20230912,141300,62934880,2345,2345,2345,2345,0
|
|
20230912,141200,62934880,2345,2345,2345,2345,0
|
|
20230912,141100,62934880,2345,2345,2345,2345,0
|
|
20230912,141000,62934880,2345,2340,2345,2340,535
|
|
20230912,140900,61682880,2340,2340,2340,2340,0
|
|
20230912,140800,61682880,2340,2340,2340,2340,0
|
|
20230912,140700,61682880,2340,2340,2340,2340,0
|
|
20230912,140600,61682880,2340,2340,2340,2340,0
|
|
20230912,140500,61682880,2340,2340,2340,2340,0
|
|
20230912,140400,61682880,2340,2335,2340,2335,565
|
|
20230912,140300,60361355,2335,2335,2335,2335,0
|
|
20230912,140200,60361355,2335,2330,2335,2330,52
|
|
20230912,140100,60240190,2330,2330,2330,2330,0
|
|
20230912,140000,60240190,2330,2330,2330,2330,0
|
|
20230912,135900,60240190,2330,2330,2330,2330,0
|
|
20230912,135800,60240190,2330,2330,2330,2330,10
|
|
20230912,135700,60216890,2330,2330,2330,2330,0
|
|
20230912,135600,60216890,2330,2330,2330,2330,0
|
|
20230912,135500,60216890,2330,2330,2330,2330,0
|
|
20230912,135400,60216890,2330,2330,2330,2330,0
|
|
20230912,135300,60216890,2330,2330,2330,2330,0
|
|
20230912,135200,60216890,2330,2330,2330,2330,2
|
|
20230912,135100,60212230,2345,2345,2345,2345,0
|
|
20230912,135000,60212230,2345,2345,2345,2345,0
|
|
20230912,134900,60212230,2345,2345,2345,2345,0
|
|
20230912,134800,60212230,2345,2345,2345,2345,0
|
|
20230912,134700,60212230,2345,2345,2345,2345,0
|
|
20230912,134600,60212230,2345,2345,2345,2345,0
|
|
20230912,134500,60212230,2345,2345,2345,2345,0
|
|
20230912,134400,60212230,2345,2345,2345,2345,0
|
|
20230912,134300,60212230,2345,2345,2345,2345,0
|
|
20230912,134200,60212230,2345,2345,2345,2345,0
|
|
20230912,134100,60212230,2345,2345,2345,2345,0
|
|
20230912,134000,60212230,2345,2345,2345,2345,0
|
|
20230912,133900,60212230,2345,2340,2345,2340,667
|
|
20230912,133800,58648665,2340,2340,2340,2340,447
|
|
20230912,133700,57602685,2340,2340,2340,2340,0
|
|
20230912,133600,57602685,2340,2340,2340,2340,0
|
|
20230912,133500,57602685,2340,2340,2340,2340,55
|
|
20230912,133400,57473985,2350,2350,2350,2350,0
|
|
20230912,133300,57473985,2350,2345,2350,2345,255
|
|
20230912,133200,56875440,2350,2350,2350,2350,0
|
|
20230912,133100,56875440,2350,2350,2350,2350,0
|
|
20230912,133000,56875440,2350,2350,2350,2350,0
|
|
20230912,132900,56875440,2350,2350,2350,2350,0
|
|
20230912,132800,56875440,2350,2350,2350,2350,50
|
|
20230912,132700,56757940,2325,2345,2345,2325,1000
|
|
20230912,132600,54432100,2355,2355,2355,2355,1000
|
|
20230912,132500,52077100,2350,2350,2350,2350,0
|
|
20230912,132400,52077100,2350,2350,2350,2350,1000
|
|
20230912,132300,49727100,2360,2360,2360,2360,0
|
|
20230912,132200,49727100,2360,2350,2360,2350,450
|
|
20230912,132100,48667770,2345,2345,2345,2345,0
|
|
20230912,132000,48667770,2345,2345,2345,2345,0
|
|
20230912,131900,48667770,2345,2345,2345,2345,185
|
|
20230912,131800,48233945,2330,2330,2330,2330,3
|
|
20230912,131700,48226955,2350,2350,2350,2350,0
|
|
20230912,131600,48226955,2350,2350,2350,2350,0
|
|
20230912,131500,48226955,2350,2350,2350,2350,27
|
|
20230912,131400,48163505,2350,2350,2350,2350,376
|
|
20230912,131300,47279905,2350,2350,2350,2350,294
|
|
20230912,131200,46589005,2350,2350,2350,2350,0
|
|
20230912,131100,46589005,2350,2350,2350,2350,0
|
|
20230912,131000,46589005,2350,2350,2350,2350,0
|
|
20230912,130900,46589005,2350,2350,2350,2350,0
|
|
20230912,130800,46589005,2350,2350,2350,2350,0
|
|
20230912,130700,46589005,2350,2350,2350,2350,0
|
|
20230912,130600,46589005,2350,2350,2350,2350,0
|
|
20230912,130500,46589005,2350,2350,2350,2350,0
|
|
20230912,130400,46589005,2350,2350,2350,2350,0
|
|
20230912,130300,46589005,2350,2350,2350,2350,0
|
|
20230912,130200,46589005,2350,2350,2350,2350,0
|
|
20230912,130100,46589005,2350,2350,2350,2350,0
|
|
20230912,130000,46589005,2350,2350,2350,2350,43
|
|
20230912,125900,46487955,2350,2350,2350,2350,1
|
|
20230912,125800,46485605,2345,2345,2345,2345,0
|
|
20230912,125700,46485605,2345,2345,2345,2345,0
|
|
20230912,125600,46485605,2345,2345,2345,2345,0
|
|
20230912,125500,46485605,2345,2345,2345,2345,0
|
|
20230912,125400,46485605,2345,2345,2345,2345,0
|
|
20230912,125300,46485605,2345,2345,2345,2345,116
|
|
20230912,125200,46213585,2345,2345,2345,2345,1194
|
|
20230912,125100,43413655,2350,2350,2350,2350,0
|
|
20230912,125000,43413655,2350,2350,2350,2350,0
|
|
20230912,124900,43413655,2350,2350,2350,2350,100
|
|
20230912,124800,43178655,2345,2345,2345,2345,1193
|
|
20230912,124700,40381070,2345,2345,2345,2345,0
|
|
20230912,124600,40381070,2345,2345,2345,2345,0
|
|
20230912,124500,40381070,2345,2345,2345,2345,0
|
|
20230912,124400,40381070,2345,2345,2345,2345,0
|
|
20230912,124300,40381070,2345,2345,2345,2345,0
|
|
20230912,124200,40381070,2345,2345,2345,2345,432
|
|
20230912,124100,39368030,2325,2325,2345,2325,1959
|
|
20230912,124000,34802175,2325,2325,2325,2325,0
|
|
20230912,123900,34802175,2325,2325,2325,2325,0
|
|
20230912,123800,34802175,2325,2335,2335,2325,250
|
|
20230912,123700,34219485,2345,2345,2345,2345,0
|
|
20230912,123600,34219485,2345,2345,2345,2345,0
|
|
20230912,123500,34219485,2345,2345,2345,2345,0
|
|
20230912,123400,34219485,2345,2345,2345,2345,0
|
|
20230912,123300,34219485,2345,2345,2345,2345,0
|
|
20230912,123200,34219485,2345,2345,2345,2345,0
|
|
20230912,123100,34219485,2345,2345,2345,2345,0
|
|
20230912,123000,34219485,2345,2345,2345,2345,0
|
|
20230912,122900,34219485,2345,2345,2345,2345,112
|
|
20230912,122800,33956845,2350,2350,2350,2350,0
|
|
20230912,122700,33956845,2350,2350,2350,2350,0
|
|
20230912,122600,33956845,2350,2350,2350,2350,0
|
|
20230912,122500,33956845,2350,2345,2350,2345,446
|
|
20230912,122400,32910950,2345,2345,2345,2345,0
|
|
20230912,122300,32910950,2345,2345,2345,2345,0
|
|
20230912,122200,32910950,2345,2345,2345,2345,10
|
|
20230912,122100,32887500,2345,2345,2345,2345,3
|
|
20230912,122000,32880465,2345,2350,2350,2345,7
|
|
20230912,121900,32864045,2345,2345,2345,2345,6
|
|
20230912,121800,32849975,2345,2345,2345,2345,5
|
|
20230912,121700,32838250,2345,2345,2345,2345,5
|
|
20230912,121600,32826525,2345,2345,2345,2345,0
|
|
20230912,121500,32826525,2345,2345,2345,2345,0
|
|
20230912,121400,32826525,2345,2345,2345,2345,0
|
|
20230912,121300,32826525,2345,2345,2345,2345,0
|
|
20230912,121200,32826525,2345,2345,2345,2345,0
|
|
20230912,121100,32826525,2345,2345,2345,2345,607
|
|
20230912,121000,31403110,2335,2335,2335,2335,54
|
|
20230912,120900,31277020,2335,2335,2335,2335,0
|
|
20230912,120800,31277020,2335,2335,2335,2335,0
|
|
20230912,120700,31277020,2335,2335,2335,2335,0
|
|
20230912,120600,31277020,2335,2335,2335,2335,0
|
|
20230912,120500,31277020,2335,2335,2335,2335,5
|
|
20230912,120400,31265345,2335,2335,2335,2335,0
|
|
20230912,120300,31265345,2335,2335,2335,2335,10
|
|
20230912,120200,31241995,2335,2335,2335,2335,0
|
|
20230912,120100,31241995,2335,2335,2335,2335,20
|
|
20230912,120000,31195295,2335,2335,2335,2335,0
|
|
20230912,115900,31195295,2335,2335,2335,2335,0
|
|
20230912,115800,31195295,2335,2335,2335,2335,0
|
|
20230912,115700,31195295,2335,2335,2335,2335,0
|
|
20230912,115600,31195295,2335,2335,2335,2335,0
|
|
20230912,115500,31195295,2335,2335,2335,2335,2
|
|
20230912,115400,31190625,2335,2335,2335,2335,0
|
|
20230912,115300,31190625,2335,2335,2335,2335,9
|
|
20230912,115200,31169610,2345,2345,2345,2345,0
|
|
20230912,115100,31169610,2345,2345,2345,2345,100
|
|
20230912,115000,30935110,2345,2345,2345,2345,17
|
|
20230912,114900,30895245,2345,2345,2345,2345,0
|
|
20230912,114800,30895245,2345,2345,2345,2345,0
|
|
20230912,114700,30895245,2345,2345,2345,2345,1
|
|
20230912,114600,30892900,2335,2335,2335,2335,0
|
|
20230912,114500,30892900,2335,2335,2335,2335,0
|
|
20230912,114400,30892900,2335,2335,2335,2335,0
|
|
20230912,114300,30892900,2335,2340,2340,2335,4
|
|
20230912,114200,30883545,2340,2340,2340,2340,0
|
|
20230912,114100,30883545,2340,2340,2340,2340,0
|
|
20230912,114000,30883545,2340,2340,2340,2340,149
|
|
20230912,113900,30534885,2340,2340,2340,2340,0
|
|
20230912,113800,30534885,2340,2340,2340,2340,799
|
|
20230912,113700,28665225,2340,2340,2340,2340,0
|
|
20230912,113600,28665225,2340,2340,2340,2340,500
|
|
20230912,113500,27495225,2345,2345,2345,2345,4
|
|
20230912,113400,27485845,2345,2345,2345,2345,0
|
|
20230912,113300,27485845,2345,2345,2345,2345,0
|
|
20230912,113200,27485845,2345,2345,2345,2345,547
|
|
20230912,113100,26203130,2340,2340,2340,2340,0
|
|
20230912,113000,26203130,2340,2340,2340,2340,0
|
|
20230912,112900,26203130,2340,2340,2340,2340,0
|
|
20230912,112800,26203130,2340,2340,2340,2340,0
|
|
20230912,112700,26203130,2340,2340,2340,2340,0
|
|
20230912,112600,26203130,2340,2340,2340,2340,0
|
|
20230912,112500,26203130,2340,2340,2340,2340,67
|
|
20230912,112400,26046350,2340,2340,2340,2340,111
|
|
20230912,112300,25786610,2345,2345,2345,2345,0
|
|
20230912,112200,25786610,2345,2345,2345,2345,0
|
|
20230912,112100,25786610,2345,2345,2345,2345,0
|
|
20230912,112000,25786610,2345,2345,2345,2345,0
|
|
20230912,111900,25786610,2345,2345,2345,2345,0
|
|
20230912,111800,25786610,2345,2345,2345,2345,0
|
|
20230912,111700,25786610,2345,2345,2345,2345,65
|
|
20230912,111600,25634185,2345,2345,2345,2345,0
|
|
20230912,111500,25634185,2345,2345,2345,2345,0
|
|
20230912,111400,25634185,2345,2345,2345,2345,1
|
|
20230912,111300,25631840,2340,2340,2340,2340,0
|
|
20230912,111200,25631840,2340,2340,2340,2340,186
|
|
20230912,111100,25196600,2340,2340,2340,2340,0
|
|
20230912,111000,25196600,2340,2340,2340,2340,0
|
|
20230912,110900,25196600,2340,2340,2340,2340,0
|
|
20230912,110800,25196600,2340,2340,2340,2340,0
|
|
20230912,110700,25196600,2340,2340,2340,2340,0
|
|
20230912,110600,25196600,2340,2340,2340,2340,0
|
|
20230912,110500,25196600,2340,2340,2340,2340,129
|
|
20230912,110400,24894740,2340,2340,2340,2340,0
|
|
20230912,110300,24894740,2340,2340,2340,2340,0
|
|
20230912,110200,24894740,2340,2340,2340,2340,0
|
|
20230912,110100,24894740,2340,2340,2340,2340,0
|
|
20230912,110000,24894740,2340,2340,2340,2340,497
|
|
20230912,105900,23731760,2340,2340,2340,2340,0
|
|
20230912,105800,23731760,2340,2340,2340,2340,0
|
|
20230912,105700,23731760,2340,2340,2340,2340,100
|
|
20230912,105600,23497760,2330,2330,2330,2330,0
|
|
20230912,105500,23497760,2330,2330,2330,2330,0
|
|
20230912,105400,23497760,2330,2330,2330,2330,0
|
|
20230912,105300,23497760,2330,2330,2330,2330,0
|
|
20230912,105200,23497760,2330,2330,2330,2330,154
|
|
20230912,105100,23138940,2330,2330,2330,2330,0
|
|
20230912,105000,23138940,2330,2330,2330,2330,454
|
|
20230912,104900,22081120,2335,2335,2335,2335,0
|
|
20230912,104800,22081120,2335,2335,2335,2335,0
|
|
20230912,104700,22081120,2335,2335,2335,2335,17
|
|
20230912,104600,22041425,2335,2335,2335,2335,0
|
|
20230912,104500,22041425,2335,2335,2335,2335,0
|
|
20230912,104400,22041425,2335,2335,2335,2335,0
|
|
20230912,104300,22041425,2335,2335,2335,2335,0
|
|
20230912,104200,22041425,2335,2335,2335,2335,1
|
|
20230912,104100,22039090,2335,2335,2335,2335,60
|
|
20230912,104000,21898990,2340,2340,2340,2340,15
|
|
20230912,103900,21863890,2340,2340,2340,2340,0
|
|
20230912,103800,21863890,2340,2340,2340,2340,0
|
|
20230912,103700,21863890,2340,2340,2340,2340,0
|
|
20230912,103600,21863890,2340,2340,2340,2340,0
|
|
20230912,103500,21863890,2340,2340,2340,2340,0
|
|
20230912,103400,21863890,2340,2340,2340,2340,0
|
|
20230912,103300,21863890,2340,2335,2340,2335,124
|
|
20230912,103200,21574345,2335,2335,2335,2335,232
|
|
20230912,103100,21032625,2335,2335,2335,2335,57
|
|
20230912,103000,20899530,2335,2335,2335,2335,0
|
|
20230912,102900,20899530,2335,2335,2335,2335,0
|
|
20230912,102800,20899530,2335,2335,2335,2335,0
|
|
20230912,102700,20899530,2335,2335,2335,2335,16
|
|
20230912,102600,20862170,2330,2330,2330,2330,0
|
|
20230912,102500,20862170,2330,2345,2345,2330,134
|
|
20230912,102400,20549835,2350,2350,2350,2350,0
|
|
20230912,102300,20549835,2350,2350,2350,2350,0
|
|
20230912,102200,20549835,2350,2350,2350,2350,0
|
|
20230912,102100,20549835,2350,2350,2350,2350,0
|
|
20230912,102000,20549835,2350,2350,2350,2350,199
|
|
20230912,101900,20082185,2350,2335,2350,2335,2955
|
|
20230912,101800,13170860,2320,2320,2320,2320,0
|
|
20230912,101700,13170860,2320,2320,2320,2320,0
|
|
20230912,101600,13170860,2320,2320,2320,2320,0
|
|
20230912,101500,13170860,2320,2320,2320,2320,0
|
|
20230912,101400,13170860,2320,2320,2320,2320,2
|
|
20230912,101300,13166220,2330,2330,2330,2330,0
|
|
20230912,101200,13166220,2330,2330,2330,2330,0
|
|
20230912,101100,13166220,2330,2330,2330,2330,178
|
|
20230912,101000,12751480,2330,2330,2330,2330,0
|
|
20230912,100900,12751480,2330,2330,2330,2330,0
|
|
20230912,100800,12751480,2330,2330,2330,2330,0
|
|
20230912,100700,12751480,2330,2330,2330,2330,465
|
|
20230912,100600,11668030,2330,2325,2330,2325,893
|
|
20230912,100500,9588865,2320,2320,2320,2320,35
|
|
20230912,100400,9507665,2325,2325,2325,2325,0
|
|
20230912,100300,9507665,2325,2325,2325,2325,0
|
|
20230912,100200,9507665,2325,2325,2325,2325,0
|
|
20230912,100100,9507665,2325,2325,2325,2325,0
|
|
20230912,100000,9507665,2325,2325,2325,2325,0
|
|
20230912,095900,9507665,2325,2325,2325,2325,0
|
|
20230912,095800,9507665,2325,2325,2325,2325,0
|
|
20230912,095700,9507665,2325,2325,2325,2325,100
|
|
20230912,095600,9275165,2330,2330,2330,2330,22
|
|
20230912,095500,9223905,2330,2330,2330,2330,0
|
|
20230912,095400,9223905,2330,2330,2330,2330,0
|
|
20230912,095300,9223905,2330,2330,2330,2330,0
|
|
20230912,095200,9223905,2330,2330,2330,2330,0
|
|
20230912,095100,9223905,2330,2330,2330,2330,0
|
|
20230912,095000,9223905,2330,2330,2330,2330,0
|
|
20230912,094900,9223905,2330,2330,2330,2330,1
|
|
20230912,094800,9221575,2330,2330,2330,2330,1200
|
|
20230912,094700,6425575,2330,2330,2330,2330,0
|
|
20230912,094600,6425575,2330,2330,2330,2330,0
|
|
20230912,094500,6425575,2330,2330,2330,2330,0
|
|
20230912,094400,6425575,2330,2330,2330,2330,0
|
|
20230912,094300,6425575,2330,2330,2330,2330,0
|
|
20230912,094200,6425575,2330,2330,2330,2330,0
|
|
20230912,094100,6425575,2330,2330,2330,2330,0
|
|
20230912,094000,6425575,2330,2330,2330,2330,10
|
|
20230912,093900,6402275,2325,2325,2325,2325,0
|
|
20230912,093800,6402275,2325,2325,2325,2325,0
|
|
20230912,093700,6402275,2325,2330,2330,2325,20
|
|
20230912,093600,6355770,2330,2330,2330,2330,0
|
|
20230912,093500,6355770,2330,2330,2330,2330,1
|
|
20230912,093400,6353440,2330,2330,2330,2330,400
|
|
20230912,093300,5421440,2330,2330,2330,2330,22
|
|
20230912,093200,5370180,2335,2335,2335,2335,0
|
|
20230912,093100,5370180,2335,2335,2335,2335,0
|
|
20230912,093000,5370180,2335,2335,2335,2335,0
|
|
20230912,092900,5370180,2335,2335,2335,2335,0
|
|
20230912,092800,5370180,2335,2335,2335,2335,0
|
|
20230912,092700,5370180,2335,2335,2335,2335,0
|
|
20230912,092600,5370180,2335,2335,2335,2335,0
|
|
20230912,092500,5370180,2335,2335,2335,2335,0
|
|
20230912,092400,5370180,2335,2335,2335,2335,0
|
|
20230912,092300,5370180,2335,2335,2335,2335,0
|
|
20230912,092200,5370180,2335,2335,2335,2335,0
|
|
20230912,092100,5370180,2335,2335,2335,2335,100
|
|
20230912,092000,5136680,2335,2335,2335,2335,1209
|
|
20230912,091900,2313665,2330,2330,2330,2330,0
|
|
20230912,091800,2313665,2330,2330,2330,2330,34
|
|
20230912,091700,2234445,2335,2335,2335,2335,130
|
|
20230912,091600,1930895,2335,2335,2335,2335,0
|
|
20230912,091500,1930895,2335,2335,2335,2335,0
|
|
20230912,091400,1930895,2335,2335,2335,2335,0
|
|
20230912,091300,1930895,2335,2335,2335,2335,0
|
|
20230912,091200,1930895,2335,2335,2335,2335,0
|
|
20230912,091100,1930895,2335,2335,2335,2335,0
|
|
20230912,091000,1930895,2335,2335,2335,2335,173
|
|
20230912,090900,1526940,2335,2335,2335,2335,0
|
|
20230912,090800,1526940,2335,2335,2335,2335,0
|
|
20230912,090700,1526940,2335,2335,2335,2335,0
|
|
20230912,090600,1526940,2335,2335,2335,2335,70
|
|
20230912,090500,1363490,2340,2340,2340,2340,90
|
|
20230912,090400,1152890,2340,2340,2340,2340,0
|
|
20230912,090300,1152890,2340,2340,2340,2340,0
|
|
20230912,090200,1152890,2340,2340,2340,2340,347
|
|
20230912,090100,340910,2335,2335,2335,2335,0
|
|
20230912,090000,340910,2335,2335,2335,2335,146
|