579 lines
26 KiB
CSV
579 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,183600,19780730,2600,2600,2600,2600,703
|
|
20230912,183500,19780730,2600,2600,2600,2600,0
|
|
20230912,183400,19780730,2600,2600,2600,2600,0
|
|
20230912,183300,19780730,2600,2600,2600,2600,0
|
|
20230912,183200,19780730,2600,2600,2600,2600,0
|
|
20230912,183100,19780730,2600,2600,2600,2600,0
|
|
20230912,183000,19780730,2600,2600,2600,2600,0
|
|
20230912,182900,19780730,2600,2600,2600,2600,0
|
|
20230912,182800,19780730,2600,2600,2600,2600,0
|
|
20230912,182700,19780730,2600,2600,2600,2600,0
|
|
20230912,182600,19780730,2600,2600,2600,2600,0
|
|
20230912,182500,19780730,2600,2600,2600,2600,0
|
|
20230912,182400,19780730,2600,2600,2600,2600,0
|
|
20230912,182300,19780730,2600,2600,2600,2600,0
|
|
20230912,182200,19780730,2600,2600,2600,2600,0
|
|
20230912,182100,19780730,2600,2600,2600,2600,0
|
|
20230912,182000,19780730,2600,2600,2600,2600,0
|
|
20230912,181900,19780730,2600,2600,2600,2600,0
|
|
20230912,181800,19780730,2600,2600,2600,2600,0
|
|
20230912,181700,19780730,2600,2600,2600,2600,0
|
|
20230912,181600,19780730,2600,2600,2600,2600,0
|
|
20230912,181500,19780730,2600,2600,2600,2600,0
|
|
20230912,181400,19780730,2600,2600,2600,2600,0
|
|
20230912,181300,19780730,2600,2600,2600,2600,0
|
|
20230912,181200,19780730,2600,2600,2600,2600,0
|
|
20230912,181100,19780730,2600,2600,2600,2600,0
|
|
20230912,181000,19780730,2600,2600,2600,2600,0
|
|
20230912,180900,19780730,2600,2600,2600,2600,0
|
|
20230912,180800,19780730,2600,2600,2600,2600,0
|
|
20230912,180700,19780730,2600,2600,2600,2600,0
|
|
20230912,180600,19780730,2600,2600,2600,2600,703
|
|
20230912,180500,19780730,2600,2600,2600,2600,0
|
|
20230912,180400,19780730,2600,2600,2600,2600,0
|
|
20230912,180300,19780730,2600,2600,2600,2600,0
|
|
20230912,180200,19780730,2600,2600,2600,2600,0
|
|
20230912,180100,19780730,2600,2600,2600,2600,0
|
|
20230912,180000,19780730,2600,2600,2600,2600,0
|
|
20230912,175900,19780730,2600,2600,2600,2600,0
|
|
20230912,175800,19780730,2600,2600,2600,2600,0
|
|
20230912,175700,19780730,2600,2600,2600,2600,0
|
|
20230912,175600,19780730,2600,2600,2600,2600,0
|
|
20230912,175500,19780730,2600,2600,2600,2600,0
|
|
20230912,175400,19780730,2600,2600,2600,2600,0
|
|
20230912,175300,19780730,2600,2600,2600,2600,0
|
|
20230912,175200,19780730,2600,2600,2600,2600,0
|
|
20230912,175100,19780730,2600,2600,2600,2600,0
|
|
20230912,175000,19780730,2600,2600,2600,2600,0
|
|
20230912,174900,19780730,2600,2600,2600,2600,0
|
|
20230912,174800,19780730,2600,2600,2600,2600,0
|
|
20230912,174700,19780730,2600,2600,2600,2600,0
|
|
20230912,174600,19780730,2600,2600,2600,2600,0
|
|
20230912,174500,19780730,2600,2600,2600,2600,0
|
|
20230912,174400,19780730,2600,2600,2600,2600,0
|
|
20230912,174300,19780730,2600,2600,2600,2600,0
|
|
20230912,174200,19780730,2600,2600,2600,2600,0
|
|
20230912,174100,19780730,2600,2600,2600,2600,0
|
|
20230912,174000,19780730,2600,2600,2600,2600,0
|
|
20230912,173900,19780730,2600,2600,2600,2600,0
|
|
20230912,173800,19780730,2600,2600,2600,2600,0
|
|
20230912,173700,19780730,2600,2600,2600,2600,0
|
|
20230912,173600,19780730,2600,2600,2600,2600,703
|
|
20230912,173500,19780730,2600,2600,2600,2600,0
|
|
20230912,173400,19780730,2600,2600,2600,2600,0
|
|
20230912,173300,19780730,2600,2600,2600,2600,0
|
|
20230912,173200,19780730,2600,2600,2600,2600,0
|
|
20230912,173100,19780730,2600,2600,2600,2600,0
|
|
20230912,173000,19780730,2600,2600,2600,2600,0
|
|
20230912,172900,19780730,2600,2600,2600,2600,0
|
|
20230912,172800,19780730,2600,2600,2600,2600,0
|
|
20230912,172700,19780730,2600,2600,2600,2600,0
|
|
20230912,172600,19780730,2600,2600,2600,2600,0
|
|
20230912,172500,19780730,2600,2600,2600,2600,0
|
|
20230912,172400,19780730,2600,2600,2600,2600,0
|
|
20230912,172300,19780730,2600,2600,2600,2600,0
|
|
20230912,172200,19780730,2600,2600,2600,2600,0
|
|
20230912,172100,19780730,2600,2600,2600,2600,0
|
|
20230912,172000,19780730,2600,2600,2600,2600,0
|
|
20230912,171900,19780730,2600,2600,2600,2600,0
|
|
20230912,171800,19780730,2600,2600,2600,2600,0
|
|
20230912,171700,19780730,2600,2600,2600,2600,0
|
|
20230912,171600,19780730,2600,2600,2600,2600,0
|
|
20230912,171500,19780730,2600,2600,2600,2600,0
|
|
20230912,171400,19780730,2600,2600,2600,2600,0
|
|
20230912,171300,19780730,2600,2600,2600,2600,0
|
|
20230912,171200,19780730,2600,2600,2600,2600,0
|
|
20230912,171100,19780730,2600,2600,2600,2600,0
|
|
20230912,171000,19780730,2600,2600,2600,2600,0
|
|
20230912,170900,19780730,2600,2600,2600,2600,0
|
|
20230912,170800,19780730,2600,2600,2600,2600,0
|
|
20230912,170700,19780730,2600,2600,2600,2600,0
|
|
20230912,170600,19780730,2600,2600,2600,2600,703
|
|
20230912,170500,19780730,2600,2600,2600,2600,0
|
|
20230912,170400,19780730,2600,2600,2600,2600,0
|
|
20230912,170300,19780730,2600,2600,2600,2600,0
|
|
20230912,170200,19780730,2600,2600,2600,2600,0
|
|
20230912,170100,19780730,2600,2600,2600,2600,0
|
|
20230912,170000,19780730,2600,2600,2600,2600,0
|
|
20230912,165900,19780730,2600,2600,2600,2600,0
|
|
20230912,165800,19780730,2600,2600,2600,2600,0
|
|
20230912,165700,19780730,2600,2600,2600,2600,0
|
|
20230912,165600,19780730,2600,2600,2600,2600,0
|
|
20230912,165500,19780730,2600,2600,2600,2600,0
|
|
20230912,165400,19780730,2600,2600,2600,2600,0
|
|
20230912,165300,19780730,2600,2600,2600,2600,0
|
|
20230912,165200,19780730,2600,2600,2600,2600,0
|
|
20230912,165100,19780730,2600,2600,2600,2600,0
|
|
20230912,165000,19780730,2600,2600,2600,2600,0
|
|
20230912,164900,19780730,2600,2600,2600,2600,0
|
|
20230912,164800,19780730,2600,2600,2600,2600,0
|
|
20230912,164700,19780730,2600,2600,2600,2600,0
|
|
20230912,164600,19780730,2600,2600,2600,2600,0
|
|
20230912,164500,19780730,2600,2600,2600,2600,0
|
|
20230912,164400,19780730,2600,2600,2600,2600,0
|
|
20230912,164300,19780730,2600,2600,2600,2600,0
|
|
20230912,164200,19780730,2600,2600,2600,2600,0
|
|
20230912,164100,19780730,2600,2600,2600,2600,0
|
|
20230912,164000,19780730,2600,2600,2600,2600,0
|
|
20230912,163900,19780730,2600,2600,2600,2600,0
|
|
20230912,163800,19780730,2600,2600,2600,2600,0
|
|
20230912,163700,19780730,2600,2600,2600,2600,0
|
|
20230912,163600,19780730,2600,2600,2600,2600,703
|
|
20230912,163500,19780730,2600,2600,2600,2600,0
|
|
20230912,163400,19780730,2600,2600,2600,2600,0
|
|
20230912,163300,19780730,2600,2600,2600,2600,0
|
|
20230912,163200,19780730,2600,2600,2600,2600,0
|
|
20230912,163100,19780730,2600,2600,2600,2600,0
|
|
20230912,163000,19780730,2600,2600,2600,2600,0
|
|
20230912,162900,19780730,2600,2600,2600,2600,0
|
|
20230912,162800,19780730,2600,2600,2600,2600,0
|
|
20230912,162700,19780730,2600,2600,2600,2600,0
|
|
20230912,162600,19780730,2600,2600,2600,2600,0
|
|
20230912,162500,19780730,2600,2600,2600,2600,0
|
|
20230912,162400,19780730,2600,2600,2600,2600,0
|
|
20230912,162300,19780730,2600,2600,2600,2600,0
|
|
20230912,162200,19780730,2600,2600,2600,2600,0
|
|
20230912,162100,19780730,2600,2600,2600,2600,0
|
|
20230912,162000,19780730,2600,2600,2600,2600,0
|
|
20230912,161900,19780730,2600,2600,2600,2600,0
|
|
20230912,161800,19780730,2600,2600,2600,2600,0
|
|
20230912,161700,19780730,2600,2600,2600,2600,0
|
|
20230912,161600,19780730,2600,2600,2600,2600,0
|
|
20230912,161500,19780730,2600,2600,2600,2600,0
|
|
20230912,161400,19780730,2600,2600,2600,2600,0
|
|
20230912,161300,19780730,2600,2600,2600,2600,0
|
|
20230912,161200,19780730,2600,2600,2600,2600,0
|
|
20230912,161100,19780730,2600,2600,2600,2600,0
|
|
20230912,161000,19780730,2600,2600,2600,2600,0
|
|
20230912,160900,19780730,2600,2600,2600,2600,0
|
|
20230912,160800,19780730,2600,2600,2600,2600,0
|
|
20230912,160700,19780730,2600,2600,2600,2600,0
|
|
20230912,160600,19780730,2600,2600,2600,2600,703
|
|
20230912,160500,19780730,2600,2600,2600,2600,0
|
|
20230912,160400,19780730,2600,2600,2600,2600,0
|
|
20230912,160300,19780730,2600,2600,2600,2600,0
|
|
20230912,160200,19780730,2600,2600,2600,2600,0
|
|
20230912,160100,19780730,2600,2600,2600,2600,0
|
|
20230912,160000,19780730,2600,2600,2600,2600,0
|
|
20230912,155900,19780730,2600,2600,2600,2600,0
|
|
20230912,155800,19780730,2600,2600,2600,2600,0
|
|
20230912,155700,19780730,2600,2600,2600,2600,0
|
|
20230912,155600,19780730,2600,2600,2600,2600,0
|
|
20230912,155500,19780730,2600,2600,2600,2600,0
|
|
20230912,155400,19780730,2600,2600,2600,2600,0
|
|
20230912,155300,19780730,2600,2600,2600,2600,0
|
|
20230912,155200,19780730,2600,2600,2600,2600,0
|
|
20230912,155100,19780730,2600,2600,2600,2600,0
|
|
20230912,155000,19780730,2600,2600,2600,2600,0
|
|
20230912,154900,19780730,2600,2600,2600,2600,0
|
|
20230912,154800,19780730,2600,2600,2600,2600,0
|
|
20230912,154700,19780730,2600,2600,2600,2600,0
|
|
20230912,154600,19780730,2600,2600,2600,2600,0
|
|
20230912,154500,19780730,2600,2600,2600,2600,0
|
|
20230912,154400,19780730,2600,2600,2600,2600,0
|
|
20230912,154300,19780730,2600,2600,2600,2600,0
|
|
20230912,154200,19780730,2600,2600,2600,2600,0
|
|
20230912,154100,19780730,2600,2600,2600,2600,0
|
|
20230912,154000,19780730,2600,2600,2600,2600,0
|
|
20230912,153900,19780730,2600,2600,2600,2600,0
|
|
20230912,153800,19780730,2600,2600,2600,2600,0
|
|
20230912,153700,19780730,2600,2600,2600,2600,0
|
|
20230912,153600,19780730,2600,2600,2600,2600,703
|
|
20230912,153500,19780730,2600,2600,2600,2600,0
|
|
20230912,153400,19780730,2600,2600,2600,2600,0
|
|
20230912,153300,19780730,2600,2600,2600,2600,0
|
|
20230912,153200,19780730,2600,2600,2600,2600,0
|
|
20230912,153100,19780730,2600,2600,2600,2600,0
|
|
20230912,153000,19780730,2600,2600,2600,2600,703
|
|
20230912,152900,17952930,2585,2585,2585,2585,0
|
|
20230912,152800,17952930,2585,2585,2585,2585,0
|
|
20230912,152700,17952930,2585,2585,2585,2585,0
|
|
20230912,152600,17952930,2585,2585,2585,2585,0
|
|
20230912,152500,17952930,2585,2585,2585,2585,0
|
|
20230912,152400,17952930,2585,2585,2585,2585,0
|
|
20230912,152300,17952930,2585,2585,2585,2585,0
|
|
20230912,152200,17952930,2585,2585,2585,2585,0
|
|
20230912,152100,17952930,2585,2585,2585,2585,0
|
|
20230912,152000,17952930,2585,2585,2585,2585,0
|
|
20230912,151900,17952930,2585,2585,2585,2585,1
|
|
20230912,151800,17950345,2575,2575,2575,2575,0
|
|
20230912,151700,17950345,2575,2575,2575,2575,0
|
|
20230912,151600,17950345,2575,2575,2575,2575,0
|
|
20230912,151500,17950345,2575,2575,2575,2575,0
|
|
20230912,151400,17950345,2575,2575,2575,2575,0
|
|
20230912,151300,17950345,2575,2575,2575,2575,61
|
|
20230912,151200,17793270,2580,2580,2580,2580,0
|
|
20230912,151100,17793270,2580,2580,2580,2580,0
|
|
20230912,151000,17793270,2580,2580,2580,2580,0
|
|
20230912,150900,17793270,2580,2580,2580,2580,0
|
|
20230912,150800,17793270,2580,2580,2580,2580,0
|
|
20230912,150700,17793270,2580,2580,2580,2580,1
|
|
20230912,150600,17790690,2580,2580,2580,2580,0
|
|
20230912,150500,17790690,2580,2580,2580,2580,0
|
|
20230912,150400,17790690,2580,2580,2580,2580,0
|
|
20230912,150300,17790690,2580,2580,2580,2580,0
|
|
20230912,150200,17790690,2580,2580,2580,2580,0
|
|
20230912,150100,17790690,2580,2580,2580,2580,0
|
|
20230912,150000,17790690,2580,2580,2580,2580,101
|
|
20230912,145900,17530110,2580,2580,2580,2580,1
|
|
20230912,145800,17527530,2580,2580,2580,2580,0
|
|
20230912,145700,17527530,2580,2580,2580,2580,0
|
|
20230912,145600,17527530,2580,2580,2580,2580,0
|
|
20230912,145500,17527530,2580,2580,2580,2580,0
|
|
20230912,145400,17527530,2580,2580,2580,2580,0
|
|
20230912,145300,17527530,2580,2580,2580,2580,0
|
|
20230912,145200,17527530,2580,2580,2580,2580,0
|
|
20230912,145100,17527530,2580,2580,2580,2580,0
|
|
20230912,145000,17527530,2580,2580,2580,2580,0
|
|
20230912,144900,17527530,2580,2580,2580,2580,0
|
|
20230912,144800,17527530,2580,2580,2580,2580,0
|
|
20230912,144700,17527530,2580,2580,2580,2580,0
|
|
20230912,144600,17527530,2580,2580,2580,2580,0
|
|
20230912,144500,17527530,2580,2580,2580,2580,0
|
|
20230912,144400,17527530,2580,2580,2580,2580,0
|
|
20230912,144300,17527530,2580,2580,2580,2580,0
|
|
20230912,144200,17527530,2580,2580,2580,2580,0
|
|
20230912,144100,17527530,2580,2580,2580,2580,0
|
|
20230912,144000,17527530,2580,2580,2580,2580,5
|
|
20230912,143900,17514630,2585,2585,2585,2585,143
|
|
20230912,143800,17144975,2585,2585,2585,2585,1
|
|
20230912,143700,17142390,2585,2585,2585,2585,0
|
|
20230912,143600,17142390,2585,2585,2585,2585,0
|
|
20230912,143500,17142390,2585,2585,2585,2585,300
|
|
20230912,143400,16366890,2590,2590,2590,2590,0
|
|
20230912,143300,16366890,2590,2590,2590,2590,33
|
|
20230912,143200,16281420,2615,2615,2615,2615,0
|
|
20230912,143100,16281420,2615,2615,2615,2615,0
|
|
20230912,143000,16281420,2615,2615,2615,2615,0
|
|
20230912,142900,16281420,2615,2615,2615,2615,0
|
|
20230912,142800,16281420,2615,2615,2615,2615,0
|
|
20230912,142700,16281420,2615,2615,2615,2615,0
|
|
20230912,142600,16281420,2615,2615,2615,2615,0
|
|
20230912,142500,16281420,2615,2615,2615,2615,0
|
|
20230912,142400,16281420,2615,2615,2615,2615,0
|
|
20230912,142300,16281420,2615,2615,2615,2615,44
|
|
20230912,142200,16166360,2605,2605,2605,2605,0
|
|
20230912,142100,16166360,2605,2605,2605,2605,1
|
|
20230912,142000,16163755,2610,2620,2620,2610,3
|
|
20230912,141900,16155910,2625,2625,2625,2625,16
|
|
20230912,141800,16113910,2615,2605,2615,2605,3
|
|
20230912,141700,16106080,2615,2615,2615,2615,0
|
|
20230912,141600,16106080,2615,2615,2615,2615,450
|
|
20230912,141500,14929330,2615,2620,2620,2615,92
|
|
20230912,141400,14688535,2630,2630,2630,2630,0
|
|
20230912,141300,14688535,2630,2610,2630,2610,5
|
|
20230912,141200,14675430,2610,2585,2610,2585,263
|
|
20230912,141100,13989075,2580,2580,2580,2580,0
|
|
20230912,141000,13989075,2580,2580,2580,2580,0
|
|
20230912,140900,13989075,2580,2580,2580,2580,0
|
|
20230912,140800,13989075,2580,2580,2580,2580,0
|
|
20230912,140700,13989075,2580,2580,2580,2580,21
|
|
20230912,140600,13934895,2575,2575,2575,2575,0
|
|
20230912,140500,13934895,2575,2575,2575,2575,0
|
|
20230912,140400,13934895,2575,2575,2575,2575,0
|
|
20230912,140300,13934895,2575,2575,2575,2575,7
|
|
20230912,140200,13916870,2565,2565,2565,2565,0
|
|
20230912,140100,13916870,2565,2590,2590,2565,168
|
|
20230912,140000,13485410,2580,2580,2580,2580,0
|
|
20230912,135900,13485410,2580,2580,2580,2580,1
|
|
20230912,135800,13482830,2590,2590,2590,2590,0
|
|
20230912,135700,13482830,2590,2590,2590,2590,0
|
|
20230912,135600,13482830,2590,2590,2590,2590,0
|
|
20230912,135500,13482830,2590,2590,2590,2590,0
|
|
20230912,135400,13482830,2590,2590,2590,2590,0
|
|
20230912,135300,13482830,2590,2590,2590,2590,0
|
|
20230912,135200,13482830,2590,2590,2590,2590,0
|
|
20230912,135100,13482830,2590,2590,2590,2590,0
|
|
20230912,135000,13482830,2590,2590,2590,2590,0
|
|
20230912,134900,13482830,2590,2590,2590,2590,0
|
|
20230912,134800,13482830,2590,2590,2590,2590,0
|
|
20230912,134700,13482830,2590,2590,2590,2590,0
|
|
20230912,134600,13482830,2590,2590,2590,2590,0
|
|
20230912,134500,13482830,2590,2590,2590,2590,1
|
|
20230912,134400,13480240,2585,2585,2585,2585,0
|
|
20230912,134300,13480240,2585,2585,2585,2585,0
|
|
20230912,134200,13480240,2585,2585,2585,2585,0
|
|
20230912,134100,13480240,2585,2585,2585,2585,0
|
|
20230912,134000,13480240,2585,2585,2585,2585,0
|
|
20230912,133900,13480240,2585,2585,2585,2585,0
|
|
20230912,133800,13480240,2585,2585,2585,2585,0
|
|
20230912,133700,13480240,2585,2585,2585,2585,0
|
|
20230912,133600,13480240,2585,2585,2585,2585,0
|
|
20230912,133500,13480240,2585,2585,2585,2585,0
|
|
20230912,133400,13480240,2585,2585,2585,2585,0
|
|
20230912,133300,13480240,2585,2585,2585,2585,0
|
|
20230912,133200,13480240,2585,2585,2585,2585,28
|
|
20230912,133100,13407860,2600,2600,2600,2600,400
|
|
20230912,133000,12367860,2605,2605,2605,2605,16
|
|
20230912,132900,12326180,2615,2615,2615,2615,0
|
|
20230912,132800,12326180,2615,2615,2615,2615,0
|
|
20230912,132700,12326180,2615,2615,2615,2615,0
|
|
20230912,132600,12326180,2615,2615,2615,2615,0
|
|
20230912,132500,12326180,2615,2615,2615,2615,0
|
|
20230912,132400,12326180,2615,2615,2615,2615,0
|
|
20230912,132300,12326180,2615,2615,2615,2615,0
|
|
20230912,132200,12326180,2615,2615,2615,2615,0
|
|
20230912,132100,12326180,2615,2615,2615,2615,0
|
|
20230912,132000,12326180,2615,2615,2615,2615,0
|
|
20230912,131900,12326180,2615,2615,2615,2615,0
|
|
20230912,131800,12326180,2615,2615,2615,2615,0
|
|
20230912,131700,12326180,2615,2615,2615,2615,0
|
|
20230912,131600,12326180,2615,2615,2615,2615,0
|
|
20230912,131500,12326180,2615,2615,2615,2615,0
|
|
20230912,131400,12326180,2615,2615,2615,2615,0
|
|
20230912,131300,12326180,2615,2615,2615,2615,0
|
|
20230912,131200,12326180,2615,2615,2615,2615,0
|
|
20230912,131100,12326180,2615,2615,2615,2615,0
|
|
20230912,131000,12326180,2615,2615,2615,2615,0
|
|
20230912,130900,12326180,2615,2615,2615,2615,0
|
|
20230912,130800,12326180,2615,2615,2615,2615,0
|
|
20230912,130700,12326180,2615,2615,2615,2615,0
|
|
20230912,130600,12326180,2615,2615,2615,2615,0
|
|
20230912,130500,12326180,2615,2615,2615,2615,0
|
|
20230912,130400,12326180,2615,2615,2615,2615,0
|
|
20230912,130300,12326180,2615,2615,2615,2615,970
|
|
20230912,130200,9789630,2620,2620,2620,2620,0
|
|
20230912,130100,9789630,2620,2620,2620,2620,29
|
|
20230912,130000,9713650,2630,2630,2630,2630,0
|
|
20230912,125900,9713650,2630,2630,2630,2630,0
|
|
20230912,125800,9713650,2630,2630,2630,2630,0
|
|
20230912,125700,9713650,2630,2630,2630,2630,0
|
|
20230912,125600,9713650,2630,2630,2630,2630,0
|
|
20230912,125500,9713650,2630,2630,2630,2630,0
|
|
20230912,125400,9713650,2630,2630,2630,2630,0
|
|
20230912,125300,9713650,2630,2630,2630,2630,0
|
|
20230912,125200,9713650,2630,2630,2630,2630,0
|
|
20230912,125100,9713650,2630,2640,2640,2630,511
|
|
20230912,125000,8369660,2650,2645,2650,2645,39
|
|
20230912,124900,8266315,2640,2640,2640,2640,0
|
|
20230912,124800,8266315,2640,2640,2640,2640,0
|
|
20230912,124700,8266315,2640,2640,2640,2640,0
|
|
20230912,124600,8266315,2640,2640,2640,2640,0
|
|
20230912,124500,8266315,2640,2640,2640,2640,0
|
|
20230912,124400,8266315,2640,2640,2640,2640,0
|
|
20230912,124300,8266315,2640,2640,2640,2640,0
|
|
20230912,124200,8266315,2640,2640,2640,2640,0
|
|
20230912,124100,8266315,2640,2640,2640,2640,0
|
|
20230912,124000,8266315,2640,2640,2640,2640,0
|
|
20230912,123900,8266315,2640,2640,2640,2640,0
|
|
20230912,123800,8266315,2640,2640,2640,2640,0
|
|
20230912,123700,8266315,2640,2640,2640,2640,0
|
|
20230912,123600,8266315,2640,2640,2640,2640,0
|
|
20230912,123500,8266315,2640,2640,2640,2640,0
|
|
20230912,123400,8266315,2640,2640,2640,2640,0
|
|
20230912,123300,8266315,2640,2640,2640,2640,0
|
|
20230912,123200,8266315,2640,2640,2640,2640,0
|
|
20230912,123100,8266315,2640,2640,2640,2640,0
|
|
20230912,123000,8266315,2640,2640,2640,2640,168
|
|
20230912,122900,7822795,2640,2640,2640,2640,0
|
|
20230912,122800,7822795,2640,2640,2640,2640,0
|
|
20230912,122700,7822795,2640,2640,2640,2640,0
|
|
20230912,122600,7822795,2640,2640,2640,2640,0
|
|
20230912,122500,7822795,2640,2640,2640,2640,0
|
|
20230912,122400,7822795,2640,2640,2640,2640,0
|
|
20230912,122300,7822795,2640,2640,2640,2640,0
|
|
20230912,122200,7822795,2640,2640,2640,2640,10
|
|
20230912,122100,7796395,2635,2635,2635,2635,163
|
|
20230912,122000,7366890,2640,2640,2640,2640,0
|
|
20230912,121900,7366890,2640,2640,2640,2640,0
|
|
20230912,121800,7366890,2640,2640,2640,2640,0
|
|
20230912,121700,7366890,2640,2640,2640,2640,20
|
|
20230912,121600,7314090,2635,2635,2635,2635,0
|
|
20230912,121500,7314090,2635,2635,2635,2635,0
|
|
20230912,121400,7314090,2635,2635,2635,2635,0
|
|
20230912,121300,7314090,2635,2635,2635,2635,0
|
|
20230912,121200,7314090,2635,2635,2635,2635,0
|
|
20230912,121100,7314090,2635,2635,2635,2635,0
|
|
20230912,121000,7314090,2635,2635,2635,2635,0
|
|
20230912,120900,7314090,2635,2635,2635,2635,0
|
|
20230912,120800,7314090,2635,2635,2635,2635,0
|
|
20230912,120700,7314090,2635,2635,2635,2635,0
|
|
20230912,120600,7314090,2635,2635,2635,2635,0
|
|
20230912,120500,7314090,2635,2635,2635,2635,0
|
|
20230912,120400,7314090,2635,2635,2635,2635,0
|
|
20230912,120300,7314090,2635,2635,2635,2635,0
|
|
20230912,120200,7314090,2635,2635,2635,2635,0
|
|
20230912,120100,7314090,2635,2635,2635,2635,0
|
|
20230912,120000,7314090,2635,2635,2635,2635,0
|
|
20230912,115900,7314090,2635,2635,2635,2635,0
|
|
20230912,115800,7314090,2635,2635,2635,2635,0
|
|
20230912,115700,7314090,2635,2635,2635,2635,0
|
|
20230912,115600,7314090,2635,2635,2635,2635,0
|
|
20230912,115500,7314090,2635,2635,2635,2635,0
|
|
20230912,115400,7314090,2635,2635,2635,2635,0
|
|
20230912,115300,7314090,2635,2635,2635,2635,0
|
|
20230912,115200,7314090,2635,2635,2635,2635,0
|
|
20230912,115100,7314090,2635,2635,2635,2635,0
|
|
20230912,115000,7314090,2635,2635,2635,2635,0
|
|
20230912,114900,7314090,2635,2635,2635,2635,0
|
|
20230912,114800,7314090,2635,2635,2635,2635,0
|
|
20230912,114700,7314090,2635,2635,2635,2635,0
|
|
20230912,114600,7314090,2635,2635,2635,2635,0
|
|
20230912,114500,7314090,2635,2635,2635,2635,0
|
|
20230912,114400,7314090,2635,2635,2635,2635,0
|
|
20230912,114300,7314090,2635,2635,2635,2635,0
|
|
20230912,114200,7314090,2635,2635,2635,2635,0
|
|
20230912,114100,7314090,2635,2635,2635,2635,0
|
|
20230912,114000,7314090,2635,2635,2635,2635,0
|
|
20230912,113900,7314090,2635,2635,2635,2635,0
|
|
20230912,113800,7314090,2635,2635,2635,2635,0
|
|
20230912,113700,7314090,2635,2635,2635,2635,0
|
|
20230912,113600,7314090,2635,2635,2635,2635,0
|
|
20230912,113500,7314090,2635,2635,2635,2635,0
|
|
20230912,113400,7314090,2635,2635,2635,2635,0
|
|
20230912,113300,7314090,2635,2635,2635,2635,0
|
|
20230912,113200,7314090,2635,2635,2635,2635,0
|
|
20230912,113100,7314090,2635,2635,2635,2635,5
|
|
20230912,113000,7300915,2635,2635,2635,2635,0
|
|
20230912,112900,7300915,2635,2635,2635,2635,0
|
|
20230912,112800,7300915,2635,2635,2635,2635,0
|
|
20230912,112700,7300915,2635,2635,2635,2635,0
|
|
20230912,112600,7300915,2635,2635,2635,2635,0
|
|
20230912,112500,7300915,2635,2635,2635,2635,0
|
|
20230912,112400,7300915,2635,2635,2635,2635,0
|
|
20230912,112300,7300915,2635,2635,2635,2635,0
|
|
20230912,112200,7300915,2635,2635,2635,2635,0
|
|
20230912,112100,7300915,2635,2635,2635,2635,0
|
|
20230912,112000,7300915,2635,2635,2635,2635,0
|
|
20230912,111900,7300915,2635,2635,2635,2635,0
|
|
20230912,111800,7300915,2635,2635,2635,2635,0
|
|
20230912,111700,7300915,2635,2635,2635,2635,0
|
|
20230912,111600,7300915,2635,2635,2635,2635,0
|
|
20230912,111500,7300915,2635,2635,2635,2635,0
|
|
20230912,111400,7300915,2635,2635,2635,2635,0
|
|
20230912,111300,7300915,2635,2635,2635,2635,0
|
|
20230912,111200,7300915,2635,2635,2635,2635,0
|
|
20230912,111100,7300915,2635,2635,2635,2635,22
|
|
20230912,111000,7242945,2610,2610,2610,2610,0
|
|
20230912,110900,7242945,2610,2610,2610,2610,0
|
|
20230912,110800,7242945,2610,2610,2610,2610,0
|
|
20230912,110700,7242945,2610,2620,2620,2610,33
|
|
20230912,110600,7156765,2645,2645,2645,2645,0
|
|
20230912,110500,7156765,2645,2645,2645,2645,0
|
|
20230912,110400,7156765,2645,2645,2645,2645,0
|
|
20230912,110300,7156765,2645,2645,2645,2645,0
|
|
20230912,110200,7156765,2645,2645,2645,2645,0
|
|
20230912,110100,7156765,2645,2645,2645,2645,0
|
|
20230912,110000,7156765,2645,2645,2645,2645,0
|
|
20230912,105900,7156765,2645,2645,2645,2645,0
|
|
20230912,105800,7156765,2645,2645,2645,2645,0
|
|
20230912,105700,7156765,2645,2645,2645,2645,0
|
|
20230912,105600,7156765,2645,2645,2645,2645,0
|
|
20230912,105500,7156765,2645,2645,2645,2645,0
|
|
20230912,105400,7156765,2645,2645,2645,2645,0
|
|
20230912,105300,7156765,2645,2645,2645,2645,0
|
|
20230912,105200,7156765,2645,2645,2645,2645,0
|
|
20230912,105100,7156765,2645,2645,2645,2645,0
|
|
20230912,105000,7156765,2645,2645,2645,2645,0
|
|
20230912,104900,7156765,2645,2645,2645,2645,0
|
|
20230912,104800,7156765,2645,2645,2645,2645,0
|
|
20230912,104700,7156765,2645,2645,2645,2645,0
|
|
20230912,104600,7156765,2645,2645,2645,2645,0
|
|
20230912,104500,7156765,2645,2645,2645,2645,0
|
|
20230912,104400,7156765,2645,2645,2645,2645,1
|
|
20230912,104300,7154120,2615,2615,2615,2615,0
|
|
20230912,104200,7154120,2615,2615,2615,2615,0
|
|
20230912,104100,7154120,2615,2615,2615,2615,0
|
|
20230912,104000,7154120,2615,2615,2615,2615,0
|
|
20230912,103900,7154120,2615,2615,2615,2615,0
|
|
20230912,103800,7154120,2615,2615,2615,2615,141
|
|
20230912,103700,6785405,2590,2590,2590,2590,0
|
|
20230912,103600,6785405,2590,2590,2590,2590,0
|
|
20230912,103500,6785405,2590,2590,2590,2590,0
|
|
20230912,103400,6785405,2590,2590,2590,2590,0
|
|
20230912,103300,6785405,2590,2590,2590,2590,0
|
|
20230912,103200,6785405,2590,2590,2590,2590,0
|
|
20230912,103100,6785405,2590,2590,2590,2590,0
|
|
20230912,103000,6785405,2590,2640,2640,2590,95
|
|
20230912,102900,6538475,2640,2640,2640,2640,0
|
|
20230912,102800,6538475,2640,2640,2640,2640,0
|
|
20230912,102700,6538475,2640,2640,2640,2640,0
|
|
20230912,102600,6538475,2640,2640,2640,2640,0
|
|
20230912,102500,6538475,2640,2640,2640,2640,0
|
|
20230912,102400,6538475,2640,2640,2640,2640,0
|
|
20230912,102300,6538475,2640,2670,2670,2640,1770
|
|
20230912,102200,1858235,2685,2685,2685,2685,0
|
|
20230912,102100,1858235,2685,2685,2685,2685,0
|
|
20230912,102000,1858235,2685,2685,2685,2685,0
|
|
20230912,101900,1858235,2685,2685,2685,2685,0
|
|
20230912,101800,1858235,2685,2685,2685,2685,0
|
|
20230912,101700,1858235,2685,2685,2685,2685,0
|
|
20230912,101600,1858235,2685,2685,2685,2685,0
|
|
20230912,101500,1858235,2685,2685,2685,2685,0
|
|
20230912,101400,1858235,2685,2685,2685,2685,0
|
|
20230912,101300,1858235,2685,2685,2685,2685,0
|
|
20230912,101200,1858235,2685,2685,2685,2685,0
|
|
20230912,101100,1858235,2685,2685,2685,2685,0
|
|
20230912,101000,1858235,2685,2685,2685,2685,170
|
|
20230912,100900,1401785,2685,2685,2685,2685,0
|
|
20230912,100800,1401785,2685,2685,2685,2685,0
|
|
20230912,100700,1401785,2685,2685,2685,2685,0
|
|
20230912,100600,1401785,2685,2690,2690,2685,256
|
|
20230912,100500,713295,2690,2690,2690,2690,0
|
|
20230912,100400,713295,2690,2690,2690,2690,0
|
|
20230912,100300,713295,2690,2690,2690,2690,0
|
|
20230912,100200,713295,2690,2690,2690,2690,0
|
|
20230912,100100,713295,2690,2690,2690,2690,0
|
|
20230912,100000,713295,2690,2690,2690,2690,0
|
|
20230912,095900,713295,2690,2690,2690,2690,0
|
|
20230912,095800,713295,2690,2690,2690,2690,0
|
|
20230912,095700,713295,2690,2690,2690,2690,0
|
|
20230912,095600,713295,2690,2690,2690,2690,0
|
|
20230912,095500,713295,2690,2690,2690,2690,0
|
|
20230912,095400,713295,2690,2690,2690,2690,0
|
|
20230912,095300,713295,2690,2690,2690,2690,0
|
|
20230912,095200,713295,2690,2690,2690,2690,0
|
|
20230912,095100,713295,2690,2690,2690,2690,0
|
|
20230912,095000,713295,2690,2690,2690,2690,0
|
|
20230912,094900,713295,2690,2690,2690,2690,0
|
|
20230912,094800,713295,2690,2690,2690,2690,0
|
|
20230912,094700,713295,2690,2690,2690,2690,0
|
|
20230912,094600,713295,2690,2690,2690,2690,0
|
|
20230912,094500,713295,2690,2690,2690,2690,0
|
|
20230912,094400,713295,2690,2690,2690,2690,0
|
|
20230912,094300,713295,2690,2690,2690,2690,0
|
|
20230912,094200,713295,2690,2690,2690,2690,1
|
|
20230912,094100,710605,2690,2690,2690,2690,0
|
|
20230912,094000,710605,2690,2690,2690,2690,3
|
|
20230912,093900,702535,2695,2695,2695,2695,0
|
|
20230912,093800,702535,2695,2695,2695,2695,0
|
|
20230912,093700,702535,2695,2695,2695,2695,0
|
|
20230912,093600,702535,2695,2695,2695,2695,0
|
|
20230912,093500,702535,2695,2695,2695,2695,0
|
|
20230912,093400,702535,2695,2695,2695,2695,0
|
|
20230912,093300,702535,2695,2695,2695,2695,0
|
|
20230912,093200,702535,2695,2695,2695,2695,0
|
|
20230912,093100,702535,2695,2695,2695,2695,0
|
|
20230912,093000,702535,2695,2695,2695,2695,0
|
|
20230912,092900,702535,2695,2695,2695,2695,0
|
|
20230912,092800,702535,2695,2695,2695,2695,0
|
|
20230912,092700,702535,2695,2695,2695,2695,0
|
|
20230912,092600,702535,2695,2695,2695,2695,0
|
|
20230912,092500,702535,2695,2695,2695,2695,0
|
|
20230912,092400,702535,2695,2695,2695,2695,0
|
|
20230912,092300,702535,2695,2695,2695,2695,0
|
|
20230912,092200,702535,2695,2695,2695,2695,0
|
|
20230912,092100,702535,2695,2695,2695,2695,13
|
|
20230912,092000,667500,2670,2670,2670,2670,0
|
|
20230912,091900,667500,2670,2695,2695,2670,18
|
|
20230912,091800,619240,2695,2705,2705,2670,125
|
|
20230912,091700,284835,2670,2670,2670,2670,0
|
|
20230912,091600,284835,2670,2670,2670,2670,1
|
|
20230912,091500,282165,2700,2695,2700,2695,15
|
|
20230912,091400,241675,2675,2675,2675,2675,0
|
|
20230912,091300,241675,2675,2675,2675,2675,0
|
|
20230912,091200,241675,2675,2675,2675,2675,0
|
|
20230912,091100,241675,2675,2675,2675,2675,0
|
|
20230912,091000,241675,2675,2675,2675,2675,0
|
|
20230912,090900,241675,2675,2675,2675,2675,0
|
|
20230912,090800,241675,2675,2675,2675,2675,0
|
|
20230912,090700,241675,2675,2675,2675,2675,0
|
|
20230912,090600,241675,2675,2675,2675,2675,0
|
|
20230912,090500,241675,2675,2675,2675,2675,10
|
|
20230912,090400,214925,2675,2675,2675,2675,0
|
|
20230912,090300,214925,2675,2675,2675,2675,0
|
|
20230912,090200,214925,2675,2675,2675,2675,0
|
|
20230912,090100,214925,2675,2675,2675,2675,43
|
|
20230912,090000,99900,2700,2700,2700,2700,37
|