597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,185400,55050785,2290,2290,2290,2290,1712
|
|
20230913,185300,55050785,2290,2290,2290,2290,0
|
|
20230913,185200,55050785,2290,2290,2290,2290,0
|
|
20230913,185100,55050785,2290,2290,2290,2290,0
|
|
20230913,185000,55050785,2290,2290,2290,2290,0
|
|
20230913,184900,55050785,2290,2290,2290,2290,0
|
|
20230913,184800,55050785,2290,2290,2290,2290,0
|
|
20230913,184700,55050785,2290,2290,2290,2290,0
|
|
20230913,184600,55050785,2290,2290,2290,2290,0
|
|
20230913,184500,55050785,2290,2290,2290,2290,0
|
|
20230913,184400,55050785,2290,2290,2290,2290,0
|
|
20230913,184300,55050785,2290,2290,2290,2290,0
|
|
20230913,184200,55050785,2290,2290,2290,2290,0
|
|
20230913,184100,55050785,2290,2290,2290,2290,0
|
|
20230913,184000,55050785,2290,2290,2290,2290,0
|
|
20230913,183900,55050785,2290,2290,2290,2290,0
|
|
20230913,183800,55050785,2290,2290,2290,2290,0
|
|
20230913,183700,55050785,2290,2290,2290,2290,0
|
|
20230913,183600,55050785,2290,2290,2290,2290,0
|
|
20230913,183500,55050785,2290,2290,2290,2290,0
|
|
20230913,183400,55050785,2290,2290,2290,2290,0
|
|
20230913,183300,55050785,2290,2290,2290,2290,0
|
|
20230913,183200,55050785,2290,2290,2290,2290,0
|
|
20230913,183100,55050785,2290,2290,2290,2290,0
|
|
20230913,183000,55050785,2290,2290,2290,2290,0
|
|
20230913,182900,55050785,2290,2290,2290,2290,0
|
|
20230913,182800,55050785,2290,2290,2290,2290,0
|
|
20230913,182700,55050785,2290,2290,2290,2290,0
|
|
20230913,182600,55050785,2290,2290,2290,2290,0
|
|
20230913,182500,55050785,2290,2290,2290,2290,0
|
|
20230913,182400,55050785,2290,2290,2290,2290,1712
|
|
20230913,182300,55050785,2290,2290,2290,2290,0
|
|
20230913,182200,55050785,2290,2290,2290,2290,0
|
|
20230913,182100,55050785,2290,2290,2290,2290,0
|
|
20230913,182000,55050785,2290,2290,2290,2290,0
|
|
20230913,181900,55050785,2290,2290,2290,2290,0
|
|
20230913,181800,55050785,2290,2290,2290,2290,0
|
|
20230913,181700,55050785,2290,2290,2290,2290,0
|
|
20230913,181600,55050785,2290,2290,2290,2290,0
|
|
20230913,181500,55050785,2290,2290,2290,2290,0
|
|
20230913,181400,55050785,2290,2290,2290,2290,0
|
|
20230913,181300,55050785,2290,2290,2290,2290,0
|
|
20230913,181200,55050785,2290,2290,2290,2290,0
|
|
20230913,181100,55050785,2290,2290,2290,2290,0
|
|
20230913,181000,55050785,2290,2290,2290,2290,0
|
|
20230913,180900,55050785,2290,2290,2290,2290,0
|
|
20230913,180800,55050785,2290,2290,2290,2290,0
|
|
20230913,180700,55050785,2290,2290,2290,2290,0
|
|
20230913,180600,55050785,2290,2290,2290,2290,0
|
|
20230913,180500,55050785,2290,2290,2290,2290,0
|
|
20230913,180400,55050785,2290,2290,2290,2290,0
|
|
20230913,180300,55050785,2290,2290,2290,2290,0
|
|
20230913,180200,55050785,2290,2290,2290,2290,0
|
|
20230913,180100,55050785,2290,2290,2290,2290,0
|
|
20230913,180000,55050785,2290,2290,2290,2290,0
|
|
20230913,175900,55050785,2290,2290,2290,2290,0
|
|
20230913,175800,55050785,2290,2290,2290,2290,0
|
|
20230913,175700,55050785,2290,2290,2290,2290,0
|
|
20230913,175600,55050785,2290,2290,2290,2290,0
|
|
20230913,175500,55050785,2290,2290,2290,2290,0
|
|
20230913,175400,55050785,2290,2290,2290,2290,1712
|
|
20230913,175300,55050785,2290,2290,2290,2290,0
|
|
20230913,175200,55050785,2290,2290,2290,2290,0
|
|
20230913,175100,55050785,2290,2290,2290,2290,0
|
|
20230913,175000,55050785,2290,2290,2290,2290,0
|
|
20230913,174900,55050785,2290,2290,2290,2290,0
|
|
20230913,174800,55050785,2290,2290,2290,2290,0
|
|
20230913,174700,55050785,2290,2290,2290,2290,0
|
|
20230913,174600,55050785,2290,2290,2290,2290,0
|
|
20230913,174500,55050785,2290,2290,2290,2290,0
|
|
20230913,174400,55050785,2290,2290,2290,2290,0
|
|
20230913,174300,55050785,2290,2290,2290,2290,0
|
|
20230913,174200,55050785,2290,2290,2290,2290,0
|
|
20230913,174100,55050785,2290,2290,2290,2290,0
|
|
20230913,174000,55050785,2290,2290,2290,2290,0
|
|
20230913,173900,55050785,2290,2290,2290,2290,0
|
|
20230913,173800,55050785,2290,2290,2290,2290,0
|
|
20230913,173700,55050785,2290,2290,2290,2290,0
|
|
20230913,173600,55050785,2290,2290,2290,2290,0
|
|
20230913,173500,55050785,2290,2290,2290,2290,0
|
|
20230913,173400,55050785,2290,2290,2290,2290,0
|
|
20230913,173300,55050785,2290,2290,2290,2290,0
|
|
20230913,173200,55050785,2290,2290,2290,2290,0
|
|
20230913,173100,55050785,2290,2290,2290,2290,0
|
|
20230913,173000,55050785,2290,2290,2290,2290,0
|
|
20230913,172900,55050785,2290,2290,2290,2290,0
|
|
20230913,172800,55050785,2290,2290,2290,2290,0
|
|
20230913,172700,55050785,2290,2290,2290,2290,0
|
|
20230913,172600,55050785,2290,2290,2290,2290,0
|
|
20230913,172500,55050785,2290,2290,2290,2290,0
|
|
20230913,172400,55050785,2290,2290,2290,2290,1712
|
|
20230913,172300,55050785,2290,2290,2290,2290,0
|
|
20230913,172200,55050785,2290,2290,2290,2290,0
|
|
20230913,172100,55050785,2290,2290,2290,2290,0
|
|
20230913,172000,55050785,2290,2290,2290,2290,0
|
|
20230913,171900,55050785,2290,2290,2290,2290,0
|
|
20230913,171800,55050785,2290,2290,2290,2290,0
|
|
20230913,171700,55050785,2290,2290,2290,2290,0
|
|
20230913,171600,55050785,2290,2290,2290,2290,0
|
|
20230913,171500,55050785,2290,2290,2290,2290,0
|
|
20230913,171400,55050785,2290,2290,2290,2290,0
|
|
20230913,171300,55050785,2290,2290,2290,2290,0
|
|
20230913,171200,55050785,2290,2290,2290,2290,0
|
|
20230913,171100,55050785,2290,2290,2290,2290,0
|
|
20230913,171000,55050785,2290,2290,2290,2290,0
|
|
20230913,170900,55050785,2290,2290,2290,2290,0
|
|
20230913,170800,55050785,2290,2290,2290,2290,0
|
|
20230913,170700,55050785,2290,2290,2290,2290,0
|
|
20230913,170600,55050785,2290,2290,2290,2290,0
|
|
20230913,170500,55050785,2290,2290,2290,2290,0
|
|
20230913,170400,55050785,2290,2290,2290,2290,0
|
|
20230913,170300,55050785,2290,2290,2290,2290,0
|
|
20230913,170200,55050785,2290,2290,2290,2290,0
|
|
20230913,170100,55050785,2290,2290,2290,2290,0
|
|
20230913,170000,55050785,2290,2290,2290,2290,0
|
|
20230913,165900,55050785,2290,2290,2290,2290,0
|
|
20230913,165800,55050785,2290,2290,2290,2290,0
|
|
20230913,165700,55050785,2290,2290,2290,2290,0
|
|
20230913,165600,55050785,2290,2290,2290,2290,0
|
|
20230913,165500,55050785,2290,2290,2290,2290,0
|
|
20230913,165400,55050785,2290,2290,2290,2290,1712
|
|
20230913,165300,55050785,2290,2290,2290,2290,0
|
|
20230913,165200,55050785,2290,2290,2290,2290,0
|
|
20230913,165100,55050785,2290,2290,2290,2290,0
|
|
20230913,165000,55050785,2290,2290,2290,2290,0
|
|
20230913,164900,55050785,2290,2290,2290,2290,0
|
|
20230913,164800,55050785,2290,2290,2290,2290,0
|
|
20230913,164700,55050785,2290,2290,2290,2290,0
|
|
20230913,164600,55050785,2290,2290,2290,2290,0
|
|
20230913,164500,55050785,2290,2290,2290,2290,0
|
|
20230913,164400,55050785,2290,2290,2290,2290,0
|
|
20230913,164300,55050785,2290,2290,2290,2290,0
|
|
20230913,164200,55050785,2290,2290,2290,2290,0
|
|
20230913,164100,55050785,2290,2290,2290,2290,0
|
|
20230913,164000,55050785,2290,2290,2290,2290,0
|
|
20230913,163900,55050785,2290,2290,2290,2290,0
|
|
20230913,163800,55050785,2290,2290,2290,2290,0
|
|
20230913,163700,55050785,2290,2290,2290,2290,0
|
|
20230913,163600,55050785,2290,2290,2290,2290,0
|
|
20230913,163500,55050785,2290,2290,2290,2290,0
|
|
20230913,163400,55050785,2290,2290,2290,2290,0
|
|
20230913,163300,55050785,2290,2290,2290,2290,0
|
|
20230913,163200,55050785,2290,2290,2290,2290,0
|
|
20230913,163100,55050785,2290,2290,2290,2290,0
|
|
20230913,163000,55050785,2290,2290,2290,2290,0
|
|
20230913,162900,55050785,2290,2290,2290,2290,0
|
|
20230913,162800,55050785,2290,2290,2290,2290,0
|
|
20230913,162700,55050785,2290,2290,2290,2290,0
|
|
20230913,162600,55050785,2290,2290,2290,2290,0
|
|
20230913,162500,55050785,2290,2290,2290,2290,0
|
|
20230913,162400,55050785,2290,2290,2290,2290,1712
|
|
20230913,162300,55050785,2290,2290,2290,2290,0
|
|
20230913,162200,55050785,2290,2290,2290,2290,0
|
|
20230913,162100,55050785,2290,2290,2290,2290,0
|
|
20230913,162000,55050785,2290,2290,2290,2290,0
|
|
20230913,161900,55050785,2290,2290,2290,2290,0
|
|
20230913,161800,55050785,2290,2290,2290,2290,0
|
|
20230913,161700,55050785,2290,2290,2290,2290,0
|
|
20230913,161600,55050785,2290,2290,2290,2290,0
|
|
20230913,161500,55050785,2290,2290,2290,2290,0
|
|
20230913,161400,55050785,2290,2290,2290,2290,0
|
|
20230913,161300,55050785,2290,2290,2290,2290,0
|
|
20230913,161200,55050785,2290,2290,2290,2290,0
|
|
20230913,161100,55050785,2290,2290,2290,2290,0
|
|
20230913,161000,55050785,2290,2290,2290,2290,0
|
|
20230913,160900,55050785,2290,2290,2290,2290,0
|
|
20230913,160800,55050785,2290,2290,2290,2290,0
|
|
20230913,160700,55050785,2290,2290,2290,2290,0
|
|
20230913,160600,55050785,2290,2290,2290,2290,0
|
|
20230913,160500,55050785,2290,2290,2290,2290,0
|
|
20230913,160400,55050785,2290,2290,2290,2290,0
|
|
20230913,160300,55050785,2290,2290,2290,2290,0
|
|
20230913,160200,55050785,2290,2290,2290,2290,0
|
|
20230913,160100,55050785,2290,2290,2290,2290,0
|
|
20230913,160000,55050785,2290,2290,2290,2290,0
|
|
20230913,155900,55050785,2290,2290,2290,2290,0
|
|
20230913,155800,55050785,2290,2290,2290,2290,0
|
|
20230913,155700,55050785,2290,2290,2290,2290,0
|
|
20230913,155600,55050785,2290,2290,2290,2290,0
|
|
20230913,155500,55050785,2290,2290,2290,2290,0
|
|
20230913,155400,55050785,2290,2290,2290,2290,1712
|
|
20230913,155300,55050785,2290,2290,2290,2290,0
|
|
20230913,155200,55050785,2290,2290,2290,2290,0
|
|
20230913,155100,55050785,2290,2290,2290,2290,0
|
|
20230913,155000,55050785,2290,2290,2290,2290,0
|
|
20230913,154900,55050785,2290,2290,2290,2290,0
|
|
20230913,154800,55050785,2290,2290,2290,2290,0
|
|
20230913,154700,55050785,2290,2290,2290,2290,0
|
|
20230913,154600,55050785,2290,2290,2290,2290,0
|
|
20230913,154500,55050785,2290,2290,2290,2290,0
|
|
20230913,154400,55050785,2290,2290,2290,2290,0
|
|
20230913,154300,55050785,2290,2290,2290,2290,0
|
|
20230913,154200,55050785,2290,2290,2290,2290,0
|
|
20230913,154100,55050785,2290,2290,2290,2290,0
|
|
20230913,154000,55050785,2290,2290,2290,2290,0
|
|
20230913,153900,55050785,2290,2290,2290,2290,0
|
|
20230913,153800,55050785,2290,2290,2290,2290,0
|
|
20230913,153700,55050785,2290,2290,2290,2290,0
|
|
20230913,153600,55050785,2290,2290,2290,2290,0
|
|
20230913,153500,55050785,2290,2290,2290,2290,0
|
|
20230913,153400,55050785,2290,2290,2290,2290,0
|
|
20230913,153300,55050785,2290,2290,2290,2290,0
|
|
20230913,153200,55050785,2290,2290,2290,2290,0
|
|
20230913,153100,55050785,2290,2290,2290,2290,0
|
|
20230913,153000,55050785,2290,2290,2290,2290,1712
|
|
20230913,152900,51130305,2305,2305,2305,2305,0
|
|
20230913,152800,51130305,2305,2305,2305,2305,0
|
|
20230913,152700,51130305,2305,2305,2305,2305,0
|
|
20230913,152600,51130305,2305,2305,2305,2305,0
|
|
20230913,152500,51130305,2305,2305,2305,2305,0
|
|
20230913,152400,51130305,2305,2305,2305,2305,0
|
|
20230913,152300,51130305,2305,2305,2305,2305,0
|
|
20230913,152200,51130305,2305,2305,2305,2305,0
|
|
20230913,152100,51130305,2305,2305,2305,2305,0
|
|
20230913,152000,51130305,2305,2305,2305,2305,0
|
|
20230913,151900,51130305,2305,2305,2305,2305,3
|
|
20230913,151800,51123390,2305,2305,2305,2305,0
|
|
20230913,151700,51123390,2305,2305,2305,2305,0
|
|
20230913,151600,51123390,2305,2305,2305,2305,5
|
|
20230913,151500,51111865,2305,2305,2305,2305,0
|
|
20230913,151400,51111865,2305,2305,2305,2305,0
|
|
20230913,151300,51111865,2305,2305,2305,2305,1
|
|
20230913,151200,51109560,2305,2305,2305,2305,0
|
|
20230913,151100,51109560,2305,2305,2305,2305,1
|
|
20230913,151000,51107255,2300,2300,2300,2300,0
|
|
20230913,150900,51107255,2300,2300,2300,2300,100
|
|
20230913,150800,50877255,2300,2300,2300,2300,194
|
|
20230913,150700,50431055,2300,2300,2300,2300,0
|
|
20230913,150600,50431055,2300,2300,2300,2300,16
|
|
20230913,150500,50394255,2300,2300,2300,2300,1
|
|
20230913,150400,50391955,2295,2295,2295,2295,0
|
|
20230913,150300,50391955,2295,2295,2295,2295,1000
|
|
20230913,150200,48096955,2295,2295,2295,2295,1000
|
|
20230913,150100,45801955,2300,2300,2300,2300,13
|
|
20230913,150000,45772055,2300,2300,2300,2300,374
|
|
20230913,145900,44911855,2300,2300,2300,2300,30
|
|
20230913,145800,44842855,2300,2300,2300,2300,0
|
|
20230913,145700,44842855,2300,2300,2300,2300,0
|
|
20230913,145600,44842855,2300,2300,2300,2300,0
|
|
20230913,145500,44842855,2300,2300,2300,2300,0
|
|
20230913,145400,44842855,2300,2300,2300,2300,8
|
|
20230913,145300,44824455,2300,2300,2300,2300,7
|
|
20230913,145200,44808355,2300,2300,2300,2300,3
|
|
20230913,145100,44801455,2300,2300,2300,2300,7
|
|
20230913,145000,44785355,2300,2305,2305,2300,10
|
|
20230913,144900,44762345,2300,2300,2300,2300,10
|
|
20230913,144800,44739345,2305,2300,2305,2300,5
|
|
20230913,144700,44727835,2305,2305,2305,2305,1
|
|
20230913,144600,44725530,2300,2300,2300,2300,0
|
|
20230913,144500,44725530,2300,2300,2300,2300,0
|
|
20230913,144400,44725530,2300,2300,2300,2300,0
|
|
20230913,144300,44725530,2300,2300,2300,2300,0
|
|
20230913,144200,44725530,2300,2300,2300,2300,0
|
|
20230913,144100,44725530,2300,2300,2300,2300,21
|
|
20230913,144000,44677230,2300,2300,2300,2300,0
|
|
20230913,143900,44677230,2300,2305,2305,2300,40
|
|
20230913,143800,44585080,2305,2305,2305,2305,1
|
|
20230913,143700,44582775,2300,2300,2300,2300,0
|
|
20230913,143600,44582775,2300,2300,2300,2300,0
|
|
20230913,143500,44582775,2300,2300,2300,2300,11
|
|
20230913,143400,44557475,2300,2300,2300,2300,100
|
|
20230913,143300,44327475,2305,2305,2305,2305,0
|
|
20230913,143200,44327475,2305,2305,2305,2305,0
|
|
20230913,143100,44327475,2305,2305,2305,2305,0
|
|
20230913,143000,44327475,2305,2305,2305,2305,0
|
|
20230913,142900,44327475,2305,2305,2305,2305,0
|
|
20230913,142800,44327475,2305,2305,2305,2305,0
|
|
20230913,142700,44327475,2305,2305,2305,2305,0
|
|
20230913,142600,44327475,2305,2305,2305,2305,1
|
|
20230913,142500,44325170,2295,2295,2295,2295,0
|
|
20230913,142400,44325170,2295,2295,2295,2295,459
|
|
20230913,142300,43271765,2295,2295,2295,2295,0
|
|
20230913,142200,43271765,2295,2295,2295,2295,1
|
|
20230913,142100,43269470,2290,2290,2290,2290,0
|
|
20230913,142000,43269470,2290,2290,2290,2290,14
|
|
20230913,141900,43237410,2295,2295,2295,2290,317
|
|
20230913,141800,42510145,2295,2295,2295,2295,0
|
|
20230913,141700,42510145,2295,2295,2295,2295,61
|
|
20230913,141600,42370150,2290,2295,2295,2290,689
|
|
20230913,141500,40790690,2295,2295,2295,2295,0
|
|
20230913,141400,40790690,2295,2295,2295,2295,100
|
|
20230913,141300,40561190,2295,2295,2295,2295,0
|
|
20230913,141200,40561190,2295,2295,2295,2295,0
|
|
20230913,141100,40561190,2295,2295,2295,2295,55
|
|
20230913,141000,40434965,2300,2300,2300,2300,0
|
|
20230913,140900,40434965,2300,2300,2300,2300,0
|
|
20230913,140800,40434965,2300,2300,2300,2300,1
|
|
20230913,140700,40432665,2290,2290,2290,2290,476
|
|
20230913,140600,39342625,2290,2300,2300,2290,4292
|
|
20230913,140500,29492445,2300,2300,2300,2300,0
|
|
20230913,140400,29492445,2300,2305,2305,2300,1637
|
|
20230913,140300,25725885,2310,2310,2310,2310,0
|
|
20230913,140200,25725885,2310,2310,2310,2310,0
|
|
20230913,140100,25725885,2310,2310,2310,2310,1
|
|
20230913,140000,25723575,2310,2310,2310,2310,0
|
|
20230913,135900,25723575,2310,2310,2310,2310,0
|
|
20230913,135800,25723575,2310,2310,2310,2310,0
|
|
20230913,135700,25723575,2310,2310,2310,2310,0
|
|
20230913,135600,25723575,2310,2310,2310,2310,0
|
|
20230913,135500,25723575,2310,2310,2310,2310,0
|
|
20230913,135400,25723575,2310,2310,2310,2310,0
|
|
20230913,135300,25723575,2310,2310,2310,2310,0
|
|
20230913,135200,25723575,2310,2310,2310,2310,0
|
|
20230913,135100,25723575,2310,2310,2310,2310,0
|
|
20230913,135000,25723575,2310,2310,2310,2310,1
|
|
20230913,134900,25721265,2305,2305,2305,2305,60
|
|
20230913,134800,25582965,2305,2305,2305,2305,90
|
|
20230913,134700,25375515,2305,2305,2310,2305,215
|
|
20230913,134600,24879935,2310,2310,2310,2310,0
|
|
20230913,134500,24879935,2310,2310,2310,2310,0
|
|
20230913,134400,24879935,2310,2310,2310,2310,0
|
|
20230913,134300,24879935,2310,2310,2310,2310,0
|
|
20230913,134200,24879935,2310,2310,2310,2310,0
|
|
20230913,134100,24879935,2310,2310,2310,2310,0
|
|
20230913,134000,24879935,2310,2310,2310,2310,0
|
|
20230913,133900,24879935,2310,2310,2310,2310,0
|
|
20230913,133800,24879935,2310,2310,2310,2310,0
|
|
20230913,133700,24879935,2310,2310,2310,2310,0
|
|
20230913,133600,24879935,2310,2310,2310,2310,0
|
|
20230913,133500,24879935,2310,2310,2310,2310,0
|
|
20230913,133400,24879935,2310,2310,2310,2310,0
|
|
20230913,133300,24879935,2310,2310,2310,2310,0
|
|
20230913,133200,24879935,2310,2310,2310,2310,0
|
|
20230913,133100,24879935,2310,2310,2310,2310,0
|
|
20230913,133000,24879935,2310,2310,2310,2310,0
|
|
20230913,132900,24879935,2310,2310,2310,2310,1
|
|
20230913,132800,24877625,2305,2305,2305,2305,0
|
|
20230913,132700,24877625,2305,2305,2305,2305,50
|
|
20230913,132600,24762375,2305,2305,2305,2305,0
|
|
20230913,132500,24762375,2305,2305,2305,2305,12
|
|
20230913,132400,24734715,2310,2310,2310,2310,0
|
|
20230913,132300,24734715,2310,2310,2310,2310,0
|
|
20230913,132200,24734715,2310,2310,2310,2310,0
|
|
20230913,132100,24734715,2310,2310,2310,2310,0
|
|
20230913,132000,24734715,2310,2310,2310,2310,0
|
|
20230913,131900,24734715,2310,2310,2310,2310,0
|
|
20230913,131800,24734715,2310,2310,2310,2310,0
|
|
20230913,131700,24734715,2310,2310,2310,2310,0
|
|
20230913,131600,24734715,2310,2310,2310,2310,0
|
|
20230913,131500,24734715,2310,2310,2310,2310,0
|
|
20230913,131400,24734715,2310,2310,2310,2310,0
|
|
20230913,131300,24734715,2310,2310,2310,2310,0
|
|
20230913,131200,24734715,2310,2310,2310,2310,0
|
|
20230913,131100,24734715,2310,2310,2310,2310,0
|
|
20230913,131000,24734715,2310,2310,2310,2310,1
|
|
20230913,130900,24732405,2305,2305,2305,2305,0
|
|
20230913,130800,24732405,2305,2305,2305,2305,0
|
|
20230913,130700,24732405,2305,2305,2305,2305,0
|
|
20230913,130600,24732405,2305,2305,2305,2305,0
|
|
20230913,130500,24732405,2305,2305,2305,2305,1
|
|
20230913,130400,24730100,2310,2310,2310,2310,0
|
|
20230913,130300,24730100,2310,2310,2310,2310,0
|
|
20230913,130200,24730100,2310,2310,2310,2310,0
|
|
20230913,130100,24730100,2310,2310,2310,2310,0
|
|
20230913,130000,24730100,2310,2310,2310,2310,50
|
|
20230913,125900,24614600,2310,2310,2310,2310,0
|
|
20230913,125800,24614600,2310,2310,2310,2310,0
|
|
20230913,125700,24614600,2310,2310,2310,2310,2
|
|
20230913,125600,24609980,2310,2310,2310,2310,1
|
|
20230913,125500,24607670,2310,2310,2310,2310,0
|
|
20230913,125400,24607670,2310,2305,2310,2305,9
|
|
20230913,125300,24586920,2315,2315,2315,2315,0
|
|
20230913,125200,24586920,2315,2315,2315,2315,0
|
|
20230913,125100,24586920,2315,2315,2315,2315,0
|
|
20230913,125000,24586920,2315,2315,2315,2315,0
|
|
20230913,124900,24586920,2315,2315,2315,2315,0
|
|
20230913,124800,24586920,2315,2315,2315,2315,152
|
|
20230913,124700,24235040,2315,2315,2315,2315,0
|
|
20230913,124600,24235040,2315,2315,2315,2315,0
|
|
20230913,124500,24235040,2315,2315,2315,2315,0
|
|
20230913,124400,24235040,2315,2315,2315,2315,0
|
|
20230913,124300,24235040,2315,2315,2315,2315,0
|
|
20230913,124200,24235040,2315,2315,2315,2315,0
|
|
20230913,124100,24235040,2315,2315,2315,2315,0
|
|
20230913,124000,24235040,2315,2315,2315,2315,0
|
|
20230913,123900,24235040,2315,2315,2315,2315,0
|
|
20230913,123800,24235040,2315,2315,2315,2315,0
|
|
20230913,123700,24235040,2315,2315,2315,2315,0
|
|
20230913,123600,24235040,2315,2315,2315,2315,0
|
|
20230913,123500,24235040,2315,2315,2315,2315,0
|
|
20230913,123400,24235040,2315,2315,2315,2315,0
|
|
20230913,123300,24235040,2315,2315,2315,2315,0
|
|
20230913,123200,24235040,2315,2315,2315,2315,0
|
|
20230913,123100,24235040,2315,2315,2315,2315,0
|
|
20230913,123000,24235040,2315,2315,2315,2315,0
|
|
20230913,122900,24235040,2315,2315,2315,2315,0
|
|
20230913,122800,24235040,2315,2315,2315,2315,0
|
|
20230913,122700,24235040,2315,2315,2315,2315,0
|
|
20230913,122600,24235040,2315,2315,2315,2315,0
|
|
20230913,122500,24235040,2315,2315,2315,2315,0
|
|
20230913,122400,24235040,2315,2315,2315,2315,0
|
|
20230913,122300,24235040,2315,2315,2315,2315,0
|
|
20230913,122200,24235040,2315,2315,2315,2315,0
|
|
20230913,122100,24235040,2315,2315,2315,2315,0
|
|
20230913,122000,24235040,2315,2315,2315,2315,0
|
|
20230913,121900,24235040,2315,2315,2315,2315,0
|
|
20230913,121800,24235040,2315,2315,2315,2315,0
|
|
20230913,121700,24235040,2315,2315,2315,2315,0
|
|
20230913,121600,24235040,2315,2315,2315,2315,1
|
|
20230913,121500,24232725,2315,2315,2315,2315,0
|
|
20230913,121400,24232725,2315,2315,2315,2315,0
|
|
20230913,121300,24232725,2315,2315,2315,2315,0
|
|
20230913,121200,24232725,2315,2315,2315,2315,0
|
|
20230913,121100,24232725,2315,2315,2315,2315,40
|
|
20230913,121000,24140125,2315,2315,2315,2315,100
|
|
20230913,120900,23908625,2315,2315,2315,2315,1
|
|
20230913,120800,23906310,2305,2310,2310,2305,400
|
|
20230913,120700,22983960,2320,2320,2320,2320,0
|
|
20230913,120600,22983960,2320,2315,2320,2315,10
|
|
20230913,120500,22960805,2315,2315,2315,2315,0
|
|
20230913,120400,22960805,2315,2315,2315,2315,0
|
|
20230913,120300,22960805,2315,2315,2315,2315,0
|
|
20230913,120200,22960805,2315,2315,2315,2315,0
|
|
20230913,120100,22960805,2315,2315,2315,2315,0
|
|
20230913,120000,22960805,2315,2315,2315,2315,0
|
|
20230913,115900,22960805,2315,2315,2315,2315,0
|
|
20230913,115800,22960805,2315,2315,2315,2315,0
|
|
20230913,115700,22960805,2315,2315,2315,2315,0
|
|
20230913,115600,22960805,2315,2315,2315,2315,1
|
|
20230913,115500,22958490,2300,2300,2300,2300,0
|
|
20230913,115400,22958490,2300,2315,2315,2300,795
|
|
20230913,115300,21129825,2315,2315,2315,2315,0
|
|
20230913,115200,21129825,2315,2315,2315,2315,0
|
|
20230913,115100,21129825,2315,2315,2315,2315,0
|
|
20230913,115000,21129825,2315,2315,2315,2315,0
|
|
20230913,114900,21129825,2315,2315,2315,2315,0
|
|
20230913,114800,21129825,2315,2315,2315,2315,0
|
|
20230913,114700,21129825,2315,2315,2315,2315,0
|
|
20230913,114600,21129825,2315,2310,2315,2310,537
|
|
20230913,114500,19889350,2310,2300,2310,2300,37
|
|
20230913,114400,19804170,2305,2305,2305,2305,0
|
|
20230913,114300,19804170,2305,2305,2305,2305,0
|
|
20230913,114200,19804170,2305,2305,2305,2305,285
|
|
20230913,114100,19147245,2305,2305,2305,2305,0
|
|
20230913,114000,19147245,2305,2305,2305,2305,0
|
|
20230913,113900,19147245,2305,2305,2305,2305,0
|
|
20230913,113800,19147245,2305,2305,2305,2305,0
|
|
20230913,113700,19147245,2305,2305,2305,2305,0
|
|
20230913,113600,19147245,2305,2305,2305,2305,0
|
|
20230913,113500,19147245,2305,2305,2305,2305,0
|
|
20230913,113400,19147245,2305,2305,2305,2305,0
|
|
20230913,113300,19147245,2305,2305,2305,2305,0
|
|
20230913,113200,19147245,2305,2305,2305,2305,0
|
|
20230913,113100,19147245,2305,2305,2305,2305,0
|
|
20230913,113000,19147245,2305,2305,2305,2305,0
|
|
20230913,112900,19147245,2305,2305,2305,2305,0
|
|
20230913,112800,19147245,2305,2305,2305,2305,0
|
|
20230913,112700,19147245,2305,2305,2305,2305,10
|
|
20230913,112600,19124195,2305,2305,2305,2305,0
|
|
20230913,112500,19124195,2305,2305,2305,2305,0
|
|
20230913,112400,19124195,2305,2305,2305,2305,0
|
|
20230913,112300,19124195,2305,2305,2305,2305,0
|
|
20230913,112200,19124195,2305,2305,2305,2305,0
|
|
20230913,112100,19124195,2305,2305,2305,2305,0
|
|
20230913,112000,19124195,2305,2305,2305,2305,0
|
|
20230913,111900,19124195,2305,2305,2305,2305,10
|
|
20230913,111800,19101145,2305,2305,2305,2305,0
|
|
20230913,111700,19101145,2305,2305,2305,2305,0
|
|
20230913,111600,19101145,2305,2305,2305,2305,51
|
|
20230913,111500,18983590,2305,2300,2305,2300,1005
|
|
20230913,111400,16671285,2305,2310,2310,2305,453
|
|
20230913,111300,15627105,2310,2310,2310,2310,0
|
|
20230913,111200,15627105,2310,2310,2310,2310,0
|
|
20230913,111100,15627105,2310,2310,2310,2310,100
|
|
20230913,111000,15396105,2310,2310,2310,2310,0
|
|
20230913,110900,15396105,2310,2310,2310,2310,0
|
|
20230913,110800,15396105,2310,2310,2310,2310,2
|
|
20230913,110700,15391485,2310,2310,2310,2310,0
|
|
20230913,110600,15391485,2310,2310,2310,2310,0
|
|
20230913,110500,15391485,2310,2310,2310,2310,0
|
|
20230913,110400,15391485,2310,2310,2310,2310,0
|
|
20230913,110300,15391485,2310,2310,2310,2310,0
|
|
20230913,110200,15391485,2310,2310,2310,2310,7
|
|
20230913,110100,15375315,2310,2310,2310,2310,0
|
|
20230913,110000,15375315,2310,2310,2310,2310,0
|
|
20230913,105900,15375315,2310,2310,2310,2310,0
|
|
20230913,105800,15375315,2310,2310,2310,2310,0
|
|
20230913,105700,15375315,2310,2310,2310,2310,0
|
|
20230913,105600,15375315,2310,2310,2310,2310,0
|
|
20230913,105500,15375315,2310,2315,2315,2310,382
|
|
20230913,105400,14492845,2315,2315,2315,2315,0
|
|
20230913,105300,14492845,2315,2320,2320,2315,417
|
|
20230913,105200,13527485,2320,2320,2320,2320,0
|
|
20230913,105100,13527485,2320,2320,2320,2320,0
|
|
20230913,105000,13527485,2320,2320,2320,2320,0
|
|
20230913,104900,13527485,2320,2320,2320,2320,0
|
|
20230913,104800,13527485,2320,2320,2320,2320,0
|
|
20230913,104700,13527485,2320,2330,2330,2320,3
|
|
20230913,104600,13520515,2320,2320,2320,2320,0
|
|
20230913,104500,13520515,2320,2320,2320,2320,0
|
|
20230913,104400,13520515,2320,2320,2320,2320,0
|
|
20230913,104300,13520515,2320,2320,2320,2320,0
|
|
20230913,104200,13520515,2320,2320,2320,2320,0
|
|
20230913,104100,13520515,2320,2320,2320,2320,0
|
|
20230913,104000,13520515,2320,2315,2320,2315,7
|
|
20230913,103900,13504280,2315,2330,2330,2315,12
|
|
20230913,103800,13476435,2320,2330,2330,2320,23
|
|
20230913,103700,13422895,2320,2320,2320,2320,0
|
|
20230913,103600,13422895,2320,2320,2320,2320,0
|
|
20230913,103500,13422895,2320,2330,2330,2320,2
|
|
20230913,103400,13418245,2320,2320,2320,2320,0
|
|
20230913,103300,13418245,2320,2320,2320,2320,0
|
|
20230913,103200,13418245,2320,2320,2320,2320,0
|
|
20230913,103100,13418245,2320,2320,2320,2320,0
|
|
20230913,103000,13418245,2320,2320,2320,2320,0
|
|
20230913,102900,13418245,2320,2320,2320,2320,0
|
|
20230913,102800,13418245,2320,2320,2320,2320,0
|
|
20230913,102700,13418245,2320,2320,2320,2320,0
|
|
20230913,102600,13418245,2320,2320,2320,2320,0
|
|
20230913,102500,13418245,2320,2320,2320,2320,0
|
|
20230913,102400,13418245,2320,2320,2320,2320,0
|
|
20230913,102300,13418245,2320,2320,2320,2320,171
|
|
20230913,102200,13021525,2320,2320,2320,2320,0
|
|
20230913,102100,13021525,2320,2320,2320,2320,50
|
|
20230913,102000,12905525,2325,2325,2325,2325,0
|
|
20230913,101900,12905525,2325,2325,2325,2325,3
|
|
20230913,101800,12898550,2315,2315,2315,2315,0
|
|
20230913,101700,12898550,2315,2315,2315,2315,0
|
|
20230913,101600,12898550,2315,2315,2315,2315,0
|
|
20230913,101500,12898550,2315,2315,2315,2315,0
|
|
20230913,101400,12898550,2315,2315,2315,2315,0
|
|
20230913,101300,12898550,2315,2315,2315,2315,0
|
|
20230913,101200,12898550,2315,2315,2315,2315,0
|
|
20230913,101100,12898550,2315,2315,2315,2315,0
|
|
20230913,101000,12898550,2315,2315,2315,2315,0
|
|
20230913,100900,12898550,2315,2315,2315,2315,218
|
|
20230913,100800,12393880,2315,2315,2315,2315,0
|
|
20230913,100700,12393880,2315,2315,2315,2315,0
|
|
20230913,100600,12393880,2315,2315,2315,2315,9
|
|
20230913,100500,12373045,2315,2315,2315,2315,0
|
|
20230913,100400,12373045,2315,2315,2315,2315,0
|
|
20230913,100300,12373045,2315,2315,2315,2315,0
|
|
20230913,100200,12373045,2315,2315,2315,2315,0
|
|
20230913,100100,12373045,2315,2315,2315,2315,0
|
|
20230913,100000,12373045,2315,2315,2315,2315,0
|
|
20230913,095900,12373045,2315,2315,2315,2315,1
|
|
20230913,095800,12370730,2315,2320,2320,2315,71
|
|
20230913,095700,12206360,2320,2320,2320,2320,0
|
|
20230913,095600,12206360,2320,2320,2320,2320,30
|
|
20230913,095500,12136760,2330,2330,2330,2330,5
|
|
20230913,095400,12125110,2325,2325,2325,2325,0
|
|
20230913,095300,12125110,2325,2325,2325,2325,1
|
|
20230913,095200,12122785,2325,2325,2325,2325,0
|
|
20230913,095100,12122785,2325,2325,2325,2325,0
|
|
20230913,095000,12122785,2325,2325,2325,2325,6
|
|
20230913,094900,12108835,2310,2310,2310,2310,0
|
|
20230913,094800,12108835,2310,2310,2310,2310,0
|
|
20230913,094700,12108835,2310,2315,2315,2310,1001
|
|
20230913,094600,9793360,2305,2345,2345,2305,3737
|
|
20230913,094500,1146670,2345,2345,2345,2345,0
|
|
20230913,094400,1146670,2345,2345,2345,2345,1
|
|
20230913,094300,1144325,2325,2325,2325,2325,0
|
|
20230913,094200,1144325,2325,2325,2325,2325,0
|
|
20230913,094100,1144325,2325,2325,2325,2325,0
|
|
20230913,094000,1144325,2325,2325,2325,2325,0
|
|
20230913,093900,1144325,2325,2325,2325,2325,0
|
|
20230913,093800,1144325,2325,2325,2325,2325,0
|
|
20230913,093700,1144325,2325,2325,2325,2325,0
|
|
20230913,093600,1144325,2325,2325,2325,2325,1
|
|
20230913,093500,1142000,2325,2325,2325,2325,0
|
|
20230913,093400,1142000,2325,2325,2325,2325,0
|
|
20230913,093300,1142000,2325,2325,2325,2325,0
|
|
20230913,093200,1142000,2325,2325,2325,2325,0
|
|
20230913,093100,1142000,2325,2325,2325,2325,0
|
|
20230913,093000,1142000,2325,2325,2325,2325,0
|
|
20230913,092900,1142000,2325,2325,2325,2325,0
|
|
20230913,092800,1142000,2325,2325,2325,2325,0
|
|
20230913,092700,1142000,2325,2325,2325,2325,0
|
|
20230913,092600,1142000,2325,2325,2325,2325,0
|
|
20230913,092500,1142000,2325,2325,2325,2325,0
|
|
20230913,092400,1142000,2325,2325,2325,2325,1
|
|
20230913,092300,1139675,2340,2340,2340,2340,0
|
|
20230913,092200,1139675,2340,2340,2340,2340,0
|
|
20230913,092100,1139675,2340,2340,2340,2340,3
|
|
20230913,092000,1132655,2340,2340,2340,2340,11
|
|
20230913,091900,1106915,2340,2340,2340,2340,0
|
|
20230913,091800,1106915,2340,2340,2340,2340,0
|
|
20230913,091700,1106915,2340,2340,2340,2340,0
|
|
20230913,091600,1106915,2340,2340,2340,2340,47
|
|
20230913,091500,996935,2320,2320,2320,2320,0
|
|
20230913,091400,996935,2320,2320,2320,2320,206
|
|
20230913,091300,519015,2320,2320,2320,2320,1
|
|
20230913,091200,516695,2325,2325,2325,2325,0
|
|
20230913,091100,516695,2325,2325,2325,2325,0
|
|
20230913,091000,516695,2325,2325,2325,2325,0
|
|
20230913,090900,516695,2325,2325,2325,2325,0
|
|
20230913,090800,516695,2325,2325,2325,2325,0
|
|
20230913,090700,516695,2325,2325,2325,2325,102
|
|
20230913,090600,279545,2325,2325,2325,2325,0
|
|
20230913,090500,279545,2325,2325,2325,2325,0
|
|
20230913,090400,279545,2325,2325,2325,2325,0
|
|
20230913,090300,279545,2325,2325,2325,2325,0
|
|
20230913,090200,279545,2325,2325,2325,2325,14
|
|
20230913,090100,246995,2330,2330,2330,2330,0
|
|
20230913,090000,246995,2330,2330,2345,2330,106
|