594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,185100,140658580,2435,2435,2435,2435,326
|
|
20230821,185000,140658580,2435,2435,2435,2435,0
|
|
20230821,184900,140658580,2435,2435,2435,2435,0
|
|
20230821,184800,140658580,2435,2435,2435,2435,0
|
|
20230821,184700,140658580,2435,2435,2435,2435,0
|
|
20230821,184600,140658580,2435,2435,2435,2435,0
|
|
20230821,184500,140658580,2435,2435,2435,2435,0
|
|
20230821,184400,140658580,2435,2435,2435,2435,0
|
|
20230821,184300,140658580,2435,2435,2435,2435,0
|
|
20230821,184200,140658580,2435,2435,2435,2435,0
|
|
20230821,184100,140658580,2435,2435,2435,2435,0
|
|
20230821,184000,140658580,2435,2435,2435,2435,0
|
|
20230821,183900,140658580,2435,2435,2435,2435,0
|
|
20230821,183800,140658580,2435,2435,2435,2435,0
|
|
20230821,183700,140658580,2435,2435,2435,2435,0
|
|
20230821,183600,140658580,2435,2435,2435,2435,0
|
|
20230821,183500,140658580,2435,2435,2435,2435,0
|
|
20230821,183400,140658580,2435,2435,2435,2435,0
|
|
20230821,183300,140658580,2435,2435,2435,2435,0
|
|
20230821,183200,140658580,2435,2435,2435,2435,0
|
|
20230821,183100,140658580,2435,2435,2435,2435,0
|
|
20230821,183000,140658580,2435,2435,2435,2435,0
|
|
20230821,182900,140658580,2435,2435,2435,2435,0
|
|
20230821,182800,140658580,2435,2435,2435,2435,0
|
|
20230821,182700,140658580,2435,2435,2435,2435,0
|
|
20230821,182600,140658580,2435,2435,2435,2435,0
|
|
20230821,182500,140658580,2435,2435,2435,2435,0
|
|
20230821,182400,140658580,2435,2435,2435,2435,0
|
|
20230821,182300,140658580,2435,2435,2435,2435,0
|
|
20230821,182200,140658580,2435,2435,2435,2435,0
|
|
20230821,182100,140658580,2435,2435,2435,2435,326
|
|
20230821,182000,140658580,2435,2435,2435,2435,0
|
|
20230821,181900,140658580,2435,2435,2435,2435,0
|
|
20230821,181800,140658580,2435,2435,2435,2435,0
|
|
20230821,181700,140658580,2435,2435,2435,2435,0
|
|
20230821,181600,140658580,2435,2435,2435,2435,0
|
|
20230821,181500,140658580,2435,2435,2435,2435,0
|
|
20230821,181400,140658580,2435,2435,2435,2435,0
|
|
20230821,181300,140658580,2435,2435,2435,2435,0
|
|
20230821,181200,140658580,2435,2435,2435,2435,0
|
|
20230821,181100,140658580,2435,2435,2435,2435,0
|
|
20230821,181000,140658580,2435,2435,2435,2435,0
|
|
20230821,180900,140658580,2435,2435,2435,2435,0
|
|
20230821,180800,140658580,2435,2435,2435,2435,0
|
|
20230821,180700,140658580,2435,2435,2435,2435,0
|
|
20230821,180600,140658580,2435,2435,2435,2435,0
|
|
20230821,180500,140658580,2435,2435,2435,2435,0
|
|
20230821,180400,140658580,2435,2435,2435,2435,0
|
|
20230821,180300,140658580,2435,2435,2435,2435,0
|
|
20230821,180200,140658580,2435,2435,2435,2435,0
|
|
20230821,180100,140658580,2435,2435,2435,2435,0
|
|
20230821,180000,140658580,2435,2435,2435,2435,0
|
|
20230821,175900,140658580,2435,2435,2435,2435,0
|
|
20230821,175800,140658580,2435,2435,2435,2435,0
|
|
20230821,175700,140658580,2435,2435,2435,2435,0
|
|
20230821,175600,140658580,2435,2435,2435,2435,0
|
|
20230821,175500,140658580,2435,2435,2435,2435,0
|
|
20230821,175400,140658580,2435,2435,2435,2435,0
|
|
20230821,175300,140658580,2435,2435,2435,2435,0
|
|
20230821,175200,140658580,2435,2435,2435,2435,0
|
|
20230821,175100,140658580,2435,2435,2435,2435,326
|
|
20230821,175000,140658580,2435,2435,2435,2435,0
|
|
20230821,174900,140658580,2435,2435,2435,2435,0
|
|
20230821,174800,140658580,2435,2435,2435,2435,0
|
|
20230821,174700,140658580,2435,2435,2435,2435,0
|
|
20230821,174600,140658580,2435,2435,2435,2435,0
|
|
20230821,174500,140658580,2435,2435,2435,2435,0
|
|
20230821,174400,140658580,2435,2435,2435,2435,0
|
|
20230821,174300,140658580,2435,2435,2435,2435,0
|
|
20230821,174200,140658580,2435,2435,2435,2435,0
|
|
20230821,174100,140658580,2435,2435,2435,2435,0
|
|
20230821,174000,140658580,2435,2435,2435,2435,0
|
|
20230821,173900,140658580,2435,2435,2435,2435,0
|
|
20230821,173800,140658580,2435,2435,2435,2435,0
|
|
20230821,173700,140658580,2435,2435,2435,2435,0
|
|
20230821,173600,140658580,2435,2435,2435,2435,0
|
|
20230821,173500,140658580,2435,2435,2435,2435,0
|
|
20230821,173400,140658580,2435,2435,2435,2435,0
|
|
20230821,173300,140658580,2435,2435,2435,2435,0
|
|
20230821,173200,140658580,2435,2435,2435,2435,0
|
|
20230821,173100,140658580,2435,2435,2435,2435,0
|
|
20230821,173000,140658580,2435,2435,2435,2435,0
|
|
20230821,172900,140658580,2435,2435,2435,2435,0
|
|
20230821,172800,140658580,2435,2435,2435,2435,0
|
|
20230821,172700,140658580,2435,2435,2435,2435,0
|
|
20230821,172600,140658580,2435,2435,2435,2435,0
|
|
20230821,172500,140658580,2435,2435,2435,2435,0
|
|
20230821,172400,140658580,2435,2435,2435,2435,0
|
|
20230821,172300,140658580,2435,2435,2435,2435,0
|
|
20230821,172200,140658580,2435,2435,2435,2435,0
|
|
20230821,172100,140658580,2435,2435,2435,2435,326
|
|
20230821,172000,140658580,2435,2435,2435,2435,0
|
|
20230821,171900,140658580,2435,2435,2435,2435,0
|
|
20230821,171800,140658580,2435,2435,2435,2435,0
|
|
20230821,171700,140658580,2435,2435,2435,2435,0
|
|
20230821,171600,140658580,2435,2435,2435,2435,0
|
|
20230821,171500,140658580,2435,2435,2435,2435,0
|
|
20230821,171400,140658580,2435,2435,2435,2435,0
|
|
20230821,171300,140658580,2435,2435,2435,2435,0
|
|
20230821,171200,140658580,2435,2435,2435,2435,0
|
|
20230821,171100,140658580,2435,2435,2435,2435,0
|
|
20230821,171000,140658580,2435,2435,2435,2435,0
|
|
20230821,170900,140658580,2435,2435,2435,2435,0
|
|
20230821,170800,140658580,2435,2435,2435,2435,0
|
|
20230821,170700,140658580,2435,2435,2435,2435,0
|
|
20230821,170600,140658580,2435,2435,2435,2435,0
|
|
20230821,170500,140658580,2435,2435,2435,2435,0
|
|
20230821,170400,140658580,2435,2435,2435,2435,0
|
|
20230821,170300,140658580,2435,2435,2435,2435,0
|
|
20230821,170200,140658580,2435,2435,2435,2435,0
|
|
20230821,170100,140658580,2435,2435,2435,2435,0
|
|
20230821,170000,140658580,2435,2435,2435,2435,0
|
|
20230821,165900,140658580,2435,2435,2435,2435,0
|
|
20230821,165800,140658580,2435,2435,2435,2435,0
|
|
20230821,165700,140658580,2435,2435,2435,2435,0
|
|
20230821,165600,140658580,2435,2435,2435,2435,0
|
|
20230821,165500,140658580,2435,2435,2435,2435,0
|
|
20230821,165400,140658580,2435,2435,2435,2435,0
|
|
20230821,165300,140658580,2435,2435,2435,2435,0
|
|
20230821,165200,140658580,2435,2435,2435,2435,0
|
|
20230821,165100,140658580,2435,2435,2435,2435,326
|
|
20230821,165000,140658580,2435,2435,2435,2435,0
|
|
20230821,164900,140658580,2435,2435,2435,2435,0
|
|
20230821,164800,140658580,2435,2435,2435,2435,0
|
|
20230821,164700,140658580,2435,2435,2435,2435,0
|
|
20230821,164600,140658580,2435,2435,2435,2435,0
|
|
20230821,164500,140658580,2435,2435,2435,2435,0
|
|
20230821,164400,140658580,2435,2435,2435,2435,0
|
|
20230821,164300,140658580,2435,2435,2435,2435,0
|
|
20230821,164200,140658580,2435,2435,2435,2435,0
|
|
20230821,164100,140658580,2435,2435,2435,2435,0
|
|
20230821,164000,140658580,2435,2435,2435,2435,0
|
|
20230821,163900,140658580,2435,2435,2435,2435,0
|
|
20230821,163800,140658580,2435,2435,2435,2435,0
|
|
20230821,163700,140658580,2435,2435,2435,2435,0
|
|
20230821,163600,140658580,2435,2435,2435,2435,0
|
|
20230821,163500,140658580,2435,2435,2435,2435,0
|
|
20230821,163400,140658580,2435,2435,2435,2435,0
|
|
20230821,163300,140658580,2435,2435,2435,2435,0
|
|
20230821,163200,140658580,2435,2435,2435,2435,0
|
|
20230821,163100,140658580,2435,2435,2435,2435,0
|
|
20230821,163000,140658580,2435,2435,2435,2435,0
|
|
20230821,162900,140658580,2435,2435,2435,2435,0
|
|
20230821,162800,140658580,2435,2435,2435,2435,0
|
|
20230821,162700,140658580,2435,2435,2435,2435,0
|
|
20230821,162600,140658580,2435,2435,2435,2435,0
|
|
20230821,162500,140658580,2435,2435,2435,2435,0
|
|
20230821,162400,140658580,2435,2435,2435,2435,0
|
|
20230821,162300,140658580,2435,2435,2435,2435,0
|
|
20230821,162200,140658580,2435,2435,2435,2435,0
|
|
20230821,162100,140658580,2435,2435,2435,2435,326
|
|
20230821,162000,140658580,2435,2435,2435,2435,0
|
|
20230821,161900,140658580,2435,2435,2435,2435,0
|
|
20230821,161800,140658580,2435,2435,2435,2435,0
|
|
20230821,161700,140658580,2435,2435,2435,2435,0
|
|
20230821,161600,140658580,2435,2435,2435,2435,0
|
|
20230821,161500,140658580,2435,2435,2435,2435,0
|
|
20230821,161400,140658580,2435,2435,2435,2435,0
|
|
20230821,161300,140658580,2435,2435,2435,2435,0
|
|
20230821,161200,140658580,2435,2435,2435,2435,0
|
|
20230821,161100,140658580,2435,2435,2435,2435,0
|
|
20230821,161000,140658580,2435,2435,2435,2435,0
|
|
20230821,160900,140658580,2435,2435,2435,2435,0
|
|
20230821,160800,140658580,2435,2435,2435,2435,0
|
|
20230821,160700,140658580,2435,2435,2435,2435,0
|
|
20230821,160600,140658580,2435,2435,2435,2435,0
|
|
20230821,160500,140658580,2435,2435,2435,2435,0
|
|
20230821,160400,140658580,2435,2435,2435,2435,0
|
|
20230821,160300,140658580,2435,2435,2435,2435,0
|
|
20230821,160200,140658580,2435,2435,2435,2435,0
|
|
20230821,160100,140658580,2435,2435,2435,2435,0
|
|
20230821,160000,140658580,2435,2435,2435,2435,0
|
|
20230821,155900,140658580,2435,2435,2435,2435,0
|
|
20230821,155800,140658580,2435,2435,2435,2435,0
|
|
20230821,155700,140658580,2435,2435,2435,2435,0
|
|
20230821,155600,140658580,2435,2435,2435,2435,0
|
|
20230821,155500,140658580,2435,2435,2435,2435,0
|
|
20230821,155400,140658580,2435,2435,2435,2435,0
|
|
20230821,155300,140658580,2435,2435,2435,2435,0
|
|
20230821,155200,140658580,2435,2435,2435,2435,0
|
|
20230821,155100,140658580,2435,2435,2435,2435,326
|
|
20230821,155000,140658580,2435,2435,2435,2435,0
|
|
20230821,154900,140658580,2435,2435,2435,2435,0
|
|
20230821,154800,140658580,2435,2435,2435,2435,0
|
|
20230821,154700,140658580,2435,2435,2435,2435,0
|
|
20230821,154600,140658580,2435,2435,2435,2435,0
|
|
20230821,154500,140658580,2435,2435,2435,2435,0
|
|
20230821,154400,140658580,2435,2435,2435,2435,0
|
|
20230821,154300,140658580,2435,2435,2435,2435,0
|
|
20230821,154200,140658580,2435,2435,2435,2435,0
|
|
20230821,154100,140658580,2435,2435,2435,2435,0
|
|
20230821,154000,140658580,2435,2435,2435,2435,0
|
|
20230821,153900,140658580,2435,2435,2435,2435,0
|
|
20230821,153800,140658580,2435,2435,2435,2435,0
|
|
20230821,153700,140658580,2435,2435,2435,2435,0
|
|
20230821,153600,140658580,2435,2435,2435,2435,0
|
|
20230821,153500,140658580,2435,2435,2435,2435,0
|
|
20230821,153400,140658580,2435,2435,2435,2435,0
|
|
20230821,153300,140658580,2435,2435,2435,2435,0
|
|
20230821,153200,140658580,2435,2435,2435,2435,0
|
|
20230821,153100,140658580,2435,2435,2435,2435,0
|
|
20230821,153000,140658580,2435,2435,2435,2435,326
|
|
20230821,152900,139864770,2435,2435,2435,2435,0
|
|
20230821,152800,139864770,2435,2435,2435,2435,0
|
|
20230821,152700,139864770,2435,2435,2435,2435,0
|
|
20230821,152600,139864770,2435,2435,2435,2435,0
|
|
20230821,152500,139864770,2435,2435,2435,2435,0
|
|
20230821,152400,139864770,2435,2435,2435,2435,0
|
|
20230821,152300,139864770,2435,2435,2435,2435,0
|
|
20230821,152200,139864770,2435,2435,2435,2435,0
|
|
20230821,152100,139864770,2435,2435,2435,2435,0
|
|
20230821,152000,139864770,2435,2435,2435,2435,0
|
|
20230821,151900,139864770,2435,2435,2435,2420,33
|
|
20230821,151800,139784580,2420,2420,2435,2420,105
|
|
20230821,151700,139529400,2415,2420,2425,2415,309
|
|
20230821,151600,138782635,2430,2415,2430,2410,4215
|
|
20230821,151500,128620675,2415,2415,2415,2415,3
|
|
20230821,151400,128613430,2415,2415,2415,2415,19
|
|
20230821,151300,128567545,2415,2415,2415,2415,12
|
|
20230821,151200,128538565,2415,2415,2420,2415,16
|
|
20230821,151100,128499920,2415,2415,2415,2415,2
|
|
20230821,151000,128495090,2410,2415,2430,2410,15
|
|
20230821,150900,128458855,2420,2425,2425,2420,58
|
|
20230821,150800,128318430,2430,2415,2430,2415,58
|
|
20230821,150700,128178100,2415,2415,2415,2415,12
|
|
20230821,150600,128149120,2415,2420,2420,2410,19
|
|
20230821,150500,128103225,2415,2410,2415,2410,10
|
|
20230821,150400,128079100,2410,2420,2420,2410,13
|
|
20230821,150300,128047700,2420,2415,2420,2415,10
|
|
20230821,150200,128023525,2415,2415,2415,2415,12
|
|
20230821,150100,127994545,2415,2410,2415,2410,19
|
|
20230821,150000,127948675,2410,2410,2410,2410,212
|
|
20230821,145900,127437755,2410,2415,2415,2410,1415
|
|
20230821,145800,124025270,2415,2415,2415,2415,212
|
|
20230821,145700,123513290,2415,2415,2415,2415,1028
|
|
20230821,145600,121030670,2415,2415,2415,2415,9
|
|
20230821,145500,121008935,2420,2415,2420,2415,207
|
|
20230821,145400,120508020,2415,2415,2415,2415,12
|
|
20230821,145300,120479040,2415,2415,2415,2415,25
|
|
20230821,145200,120418665,2415,2415,2415,2415,12
|
|
20230821,145100,120389685,2415,2415,2420,2415,12
|
|
20230821,145000,120360690,2415,2415,2415,2415,13
|
|
20230821,144900,120329295,2415,2415,2415,2415,11
|
|
20230821,144800,120302730,2415,2415,2420,2415,25
|
|
20230821,144700,120242305,2415,2415,2415,2415,11
|
|
20230821,144600,120215740,2415,2415,2415,2415,15
|
|
20230821,144500,120179515,2415,2415,2415,2415,12
|
|
20230821,144400,120150535,2415,2415,2415,2415,12
|
|
20230821,144300,120121555,2415,2415,2415,2415,14
|
|
20230821,144200,120087745,2415,2415,2415,2415,11
|
|
20230821,144100,120061180,2415,2415,2415,2415,3644
|
|
20230821,144000,111260920,2415,2415,2415,2415,12
|
|
20230821,143900,111231940,2415,2415,2415,2415,7
|
|
20230821,143800,111215035,2415,2415,2415,2415,15
|
|
20230821,143700,111178810,2415,2415,2415,2415,242
|
|
20230821,143600,110594380,2415,2425,2425,2415,4
|
|
20230821,143500,110584710,2415,2425,2430,2415,87
|
|
20230821,143400,110374165,2425,2420,2425,2420,15
|
|
20230821,143300,110337845,2420,2420,2420,2420,15
|
|
20230821,143200,110301545,2420,2420,2420,2420,11
|
|
20230821,143100,110274925,2420,2420,2420,2420,3
|
|
20230821,143000,110267665,2425,2420,2425,2420,822
|
|
20230821,142900,108278415,2425,2425,2425,2425,5
|
|
20230821,142800,108266290,2425,2425,2425,2425,5
|
|
20230821,142700,108254165,2430,2430,2430,2430,0
|
|
20230821,142600,108254165,2430,2430,2430,2430,0
|
|
20230821,142500,108254165,2430,2430,2430,2430,1
|
|
20230821,142400,108251735,2430,2430,2430,2430,0
|
|
20230821,142300,108251735,2430,2430,2430,2430,0
|
|
20230821,142200,108251735,2430,2430,2430,2430,0
|
|
20230821,142100,108251735,2430,2430,2430,2430,0
|
|
20230821,142000,108251735,2430,2430,2430,2430,0
|
|
20230821,141900,108251735,2430,2430,2430,2430,0
|
|
20230821,141800,108251735,2430,2430,2430,2430,30
|
|
20230821,141700,108178835,2420,2420,2420,2420,199
|
|
20230821,141600,107697255,2420,2420,2420,2420,21
|
|
20230821,141500,107646435,2420,2420,2420,2420,0
|
|
20230821,141400,107646435,2420,2420,2420,2420,0
|
|
20230821,141300,107646435,2420,2420,2420,2420,30
|
|
20230821,141200,107573835,2420,2420,2420,2420,0
|
|
20230821,141100,107573835,2420,2420,2420,2420,0
|
|
20230821,141000,107573835,2420,2420,2420,2420,0
|
|
20230821,140900,107573835,2420,2420,2420,2420,0
|
|
20230821,140800,107573835,2420,2425,2425,2420,200
|
|
20230821,140700,107089830,2420,2420,2420,2420,0
|
|
20230821,140600,107089830,2420,2420,2420,2420,0
|
|
20230821,140500,107089830,2420,2420,2420,2420,0
|
|
20230821,140400,107089830,2420,2420,2420,2420,0
|
|
20230821,140300,107089830,2420,2420,2420,2420,0
|
|
20230821,140200,107089830,2420,2420,2420,2420,0
|
|
20230821,140100,107089830,2420,2420,2420,2420,0
|
|
20230821,140000,107089830,2420,2420,2420,2420,0
|
|
20230821,135900,107089830,2420,2420,2420,2420,0
|
|
20230821,135800,107089830,2420,2420,2420,2420,0
|
|
20230821,135700,107089830,2420,2420,2420,2420,0
|
|
20230821,135600,107089830,2420,2420,2420,2420,0
|
|
20230821,135500,107089830,2420,2420,2420,2420,0
|
|
20230821,135400,107089830,2420,2420,2420,2420,0
|
|
20230821,135300,107089830,2420,2420,2420,2420,0
|
|
20230821,135200,107089830,2420,2415,2420,2415,299
|
|
20230821,135100,106366395,2415,2415,2415,2415,0
|
|
20230821,135000,106366395,2415,2415,2415,2415,2
|
|
20230821,134900,106361565,2415,2415,2415,2415,0
|
|
20230821,134800,106361565,2415,2415,2415,2415,0
|
|
20230821,134700,106361565,2415,2415,2415,2415,1
|
|
20230821,134600,106359150,2415,2415,2415,2415,0
|
|
20230821,134500,106359150,2415,2415,2415,2415,0
|
|
20230821,134400,106359150,2415,2415,2415,2415,0
|
|
20230821,134300,106359150,2415,2415,2415,2415,0
|
|
20230821,134200,106359150,2415,2415,2415,2415,0
|
|
20230821,134100,106359150,2415,2415,2415,2415,0
|
|
20230821,134000,106359150,2415,2415,2415,2415,13
|
|
20230821,133900,106327755,2415,2415,2415,2415,0
|
|
20230821,133800,106327755,2415,2415,2415,2415,0
|
|
20230821,133700,106327755,2415,2415,2415,2415,0
|
|
20230821,133600,106327755,2415,2415,2415,2415,0
|
|
20230821,133500,106327755,2415,2415,2415,2415,0
|
|
20230821,133400,106327755,2415,2415,2415,2415,0
|
|
20230821,133300,106327755,2415,2415,2415,2415,100
|
|
20230821,133200,106086255,2415,2415,2415,2415,0
|
|
20230821,133100,106086255,2415,2415,2415,2415,0
|
|
20230821,133000,106086255,2415,2415,2415,2415,3
|
|
20230821,132900,106079010,2405,2405,2405,2405,0
|
|
20230821,132800,106079010,2405,2405,2405,2405,0
|
|
20230821,132700,106079010,2405,2405,2405,2405,0
|
|
20230821,132600,106079010,2405,2410,2410,2405,1000
|
|
20230821,132500,103672785,2410,2410,2410,2410,753
|
|
20230821,132400,101858055,2410,2410,2410,2410,100
|
|
20230821,132300,101617055,2415,2415,2415,2415,6
|
|
20230821,132200,101602565,2415,2415,2415,2415,0
|
|
20230821,132100,101602565,2415,2415,2415,2415,0
|
|
20230821,132000,101602565,2415,2415,2415,2415,0
|
|
20230821,131900,101602565,2415,2415,2415,2415,0
|
|
20230821,131800,101602565,2415,2415,2415,2415,0
|
|
20230821,131700,101602565,2415,2415,2415,2415,0
|
|
20230821,131600,101602565,2415,2415,2415,2415,0
|
|
20230821,131500,101602565,2415,2415,2415,2415,0
|
|
20230821,131400,101602565,2415,2415,2415,2415,2
|
|
20230821,131300,101597735,2415,2415,2415,2415,1
|
|
20230821,131200,101595320,2420,2420,2420,2420,0
|
|
20230821,131100,101595320,2420,2420,2420,2420,0
|
|
20230821,131000,101595320,2420,2420,2420,2420,0
|
|
20230821,130900,101595320,2420,2420,2420,2420,0
|
|
20230821,130800,101595320,2420,2420,2420,2420,0
|
|
20230821,130700,101595320,2420,2420,2420,2420,1
|
|
20230821,130600,101592900,2420,2420,2420,2420,0
|
|
20230821,130500,101592900,2420,2420,2420,2420,3
|
|
20230821,130400,101585640,2410,2420,2420,2410,825
|
|
20230821,130300,99593200,2420,2420,2420,2420,0
|
|
20230821,130200,99593200,2420,2420,2420,2420,0
|
|
20230821,130100,99593200,2420,2420,2420,2420,0
|
|
20230821,130000,99593200,2420,2420,2420,2420,10
|
|
20230821,125900,99569000,2435,2435,2435,2435,0
|
|
20230821,125800,99569000,2435,2435,2435,2435,0
|
|
20230821,125700,99569000,2435,2435,2435,2435,0
|
|
20230821,125600,99569000,2435,2435,2435,2435,0
|
|
20230821,125500,99569000,2435,2435,2435,2435,0
|
|
20230821,125400,99569000,2435,2435,2435,2435,0
|
|
20230821,125300,99569000,2435,2435,2435,2435,0
|
|
20230821,125200,99569000,2435,2435,2435,2435,0
|
|
20230821,125100,99569000,2435,2435,2435,2435,0
|
|
20230821,125000,99569000,2435,2435,2435,2435,1
|
|
20230821,124900,99566565,2415,2415,2415,2415,0
|
|
20230821,124800,99566565,2415,2415,2415,2415,352
|
|
20230821,124700,98716485,2420,2420,2420,2420,5
|
|
20230821,124600,98704385,2420,2420,2420,2420,146
|
|
20230821,124500,98351065,2420,2420,2420,2420,0
|
|
20230821,124400,98351065,2420,2420,2420,2420,0
|
|
20230821,124300,98351065,2420,2420,2420,2420,0
|
|
20230821,124200,98351065,2420,2420,2420,2420,0
|
|
20230821,124100,98351065,2420,2420,2420,2420,0
|
|
20230821,124000,98351065,2420,2420,2420,2420,0
|
|
20230821,123900,98351065,2420,2420,2420,2420,0
|
|
20230821,123800,98351065,2420,2420,2420,2420,0
|
|
20230821,123700,98351065,2420,2420,2420,2420,0
|
|
20230821,123600,98351065,2420,2420,2420,2420,100
|
|
20230821,123500,98109065,2420,2420,2420,2420,0
|
|
20230821,123400,98109065,2420,2420,2420,2420,0
|
|
20230821,123300,98109065,2420,2420,2420,2420,0
|
|
20230821,123200,98109065,2420,2420,2420,2420,1
|
|
20230821,123100,98106645,2420,2420,2420,2420,0
|
|
20230821,123000,98106645,2420,2420,2420,2420,0
|
|
20230821,122900,98106645,2420,2420,2420,2420,0
|
|
20230821,122800,98106645,2420,2420,2420,2420,0
|
|
20230821,122700,98106645,2420,2420,2420,2420,0
|
|
20230821,122600,98106645,2420,2420,2420,2420,0
|
|
20230821,122500,98106645,2420,2420,2420,2420,0
|
|
20230821,122400,98106645,2420,2420,2420,2420,300
|
|
20230821,122300,97380645,2420,2420,2420,2420,0
|
|
20230821,122200,97380645,2420,2420,2420,2420,90
|
|
20230821,122100,97162845,2420,2420,2420,2420,0
|
|
20230821,122000,97162845,2420,2420,2420,2420,0
|
|
20230821,121900,97162845,2420,2425,2425,2420,26
|
|
20230821,121800,97099875,2430,2430,2430,2430,8
|
|
20230821,121700,97080435,2435,2435,2435,2435,0
|
|
20230821,121600,97080435,2435,2435,2435,2435,10
|
|
20230821,121500,97056085,2440,2440,2440,2440,0
|
|
20230821,121400,97056085,2440,2440,2440,2440,8
|
|
20230821,121300,97036565,2440,2440,2440,2440,3
|
|
20230821,121200,97029245,2440,2440,2440,2440,61
|
|
20230821,121100,96880405,2450,2445,2450,2445,500
|
|
20230821,121000,95655655,2440,2440,2440,2440,11
|
|
20230821,120900,95628815,2440,2440,2440,2440,0
|
|
20230821,120800,95628815,2440,2440,2440,2440,0
|
|
20230821,120700,95628815,2440,2440,2440,2440,0
|
|
20230821,120600,95628815,2440,2440,2440,2440,0
|
|
20230821,120500,95628815,2440,2440,2440,2440,0
|
|
20230821,120400,95628815,2440,2450,2465,2440,1195
|
|
20230821,120300,92697650,2445,2415,2445,2415,8653
|
|
20230821,120200,71714805,2420,2420,2420,2420,0
|
|
20230821,120100,71714805,2420,2420,2420,2420,0
|
|
20230821,120000,71714805,2420,2420,2420,2420,0
|
|
20230821,115900,71714805,2420,2420,2420,2420,0
|
|
20230821,115800,71714805,2420,2420,2420,2420,0
|
|
20230821,115700,71714805,2420,2420,2420,2420,0
|
|
20230821,115600,71714805,2420,2420,2420,2420,0
|
|
20230821,115500,71714805,2420,2420,2420,2420,0
|
|
20230821,115400,71714805,2420,2420,2420,2420,0
|
|
20230821,115300,71714805,2420,2420,2420,2420,0
|
|
20230821,115200,71714805,2420,2420,2420,2420,0
|
|
20230821,115100,71714805,2420,2420,2420,2420,0
|
|
20230821,115000,71714805,2420,2420,2420,2420,0
|
|
20230821,114900,71714805,2420,2420,2420,2420,0
|
|
20230821,114800,71714805,2420,2420,2420,2420,0
|
|
20230821,114700,71714805,2420,2420,2420,2420,0
|
|
20230821,114600,71714805,2420,2420,2420,2420,0
|
|
20230821,114500,71714805,2420,2420,2420,2420,0
|
|
20230821,114400,71714805,2420,2420,2420,2420,0
|
|
20230821,114300,71714805,2420,2420,2420,2420,0
|
|
20230821,114200,71714805,2420,2420,2420,2420,0
|
|
20230821,114100,71714805,2420,2420,2420,2420,0
|
|
20230821,114000,71714805,2420,2420,2420,2420,0
|
|
20230821,113900,71714805,2420,2420,2420,2420,8
|
|
20230821,113800,71695445,2420,2420,2420,2420,0
|
|
20230821,113700,71695445,2420,2420,2420,2420,0
|
|
20230821,113600,71695445,2420,2420,2420,2420,3
|
|
20230821,113500,71688185,2405,2405,2405,2405,0
|
|
20230821,113400,71688185,2405,2405,2405,2405,0
|
|
20230821,113300,71688185,2405,2410,2410,2405,1000
|
|
20230821,113200,69283035,2420,2420,2420,2420,0
|
|
20230821,113100,69283035,2420,2420,2420,2420,2
|
|
20230821,113000,69278195,2420,2420,2420,2420,0
|
|
20230821,112900,69278195,2420,2420,2420,2420,0
|
|
20230821,112800,69278195,2420,2420,2420,2420,0
|
|
20230821,112700,69278195,2420,2410,2420,2410,4000
|
|
20230821,112600,59612985,2405,2405,2405,2405,0
|
|
20230821,112500,59612985,2405,2405,2405,2405,0
|
|
20230821,112400,59612985,2405,2405,2405,2405,0
|
|
20230821,112300,59612985,2405,2405,2405,2405,0
|
|
20230821,112200,59612985,2405,2405,2405,2405,0
|
|
20230821,112100,59612985,2405,2405,2405,2405,40
|
|
20230821,112000,59516785,2410,2410,2410,2410,0
|
|
20230821,111900,59516785,2410,2410,2410,2410,0
|
|
20230821,111800,59516785,2410,2410,2410,2410,0
|
|
20230821,111700,59516785,2410,2410,2410,2410,0
|
|
20230821,111600,59516785,2410,2410,2410,2410,0
|
|
20230821,111500,59516785,2410,2410,2410,2410,1
|
|
20230821,111400,59514375,2400,2400,2400,2400,0
|
|
20230821,111300,59514375,2400,2400,2400,2400,0
|
|
20230821,111200,59514375,2400,2400,2400,2400,0
|
|
20230821,111100,59514375,2400,2400,2400,2400,0
|
|
20230821,111000,59514375,2400,2400,2400,2400,0
|
|
20230821,110900,59514375,2400,2400,2400,2400,0
|
|
20230821,110800,59514375,2400,2400,2400,2400,0
|
|
20230821,110700,59514375,2400,2400,2400,2400,0
|
|
20230821,110600,59514375,2400,2400,2400,2400,0
|
|
20230821,110500,59514375,2400,2400,2400,2400,0
|
|
20230821,110400,59514375,2400,2400,2400,2400,0
|
|
20230821,110300,59514375,2400,2400,2400,2400,0
|
|
20230821,110200,59514375,2400,2400,2400,2400,0
|
|
20230821,110100,59514375,2400,2400,2400,2400,0
|
|
20230821,110000,59514375,2400,2400,2400,2400,0
|
|
20230821,105900,59514375,2400,2400,2400,2400,0
|
|
20230821,105800,59514375,2400,2400,2400,2400,0
|
|
20230821,105700,59514375,2400,2400,2400,2400,0
|
|
20230821,105600,59514375,2400,2400,2400,2400,0
|
|
20230821,105500,59514375,2400,2400,2400,2400,0
|
|
20230821,105400,59514375,2400,2405,2405,2400,2726
|
|
20230821,105300,52970045,2405,2405,2405,2405,0
|
|
20230821,105200,52970045,2405,2405,2405,2405,0
|
|
20230821,105100,52970045,2405,2405,2405,2405,0
|
|
20230821,105000,52970045,2405,2405,2405,2405,0
|
|
20230821,104900,52970045,2405,2405,2405,2405,0
|
|
20230821,104800,52970045,2405,2405,2405,2405,120
|
|
20230821,104700,52681445,2405,2405,2405,2405,1152
|
|
20230821,104600,49910885,2405,2405,2405,2405,0
|
|
20230821,104500,49910885,2405,2405,2405,2405,236
|
|
20230821,104400,49343305,2405,2405,2405,2405,19
|
|
20230821,104300,49297610,2405,2405,2405,2405,0
|
|
20230821,104200,49297610,2405,2405,2405,2405,1745
|
|
20230821,104100,45100885,2405,2405,2405,2405,1
|
|
20230821,104000,45098480,2405,2405,2405,2405,0
|
|
20230821,103900,45098480,2405,2405,2405,2405,0
|
|
20230821,103800,45098480,2405,2405,2405,2405,0
|
|
20230821,103700,45098480,2405,2405,2405,2405,0
|
|
20230821,103600,45098480,2405,2405,2405,2405,41
|
|
20230821,103500,44999875,2405,2405,2405,2405,0
|
|
20230821,103400,44999875,2405,2405,2405,2405,500
|
|
20230821,103300,43797375,2405,2405,2405,2405,100
|
|
20230821,103200,43556875,2405,2405,2405,2405,1
|
|
20230821,103100,43554470,2405,2405,2405,2405,0
|
|
20230821,103000,43554470,2405,2405,2405,2405,3
|
|
20230821,102900,43547255,2400,2400,2400,2400,96
|
|
20230821,102800,43316855,2405,2405,2405,2405,0
|
|
20230821,102700,43316855,2405,2405,2405,2405,771
|
|
20230821,102600,41462600,2410,2410,2410,2410,0
|
|
20230821,102500,41462600,2410,2410,2410,2410,0
|
|
20230821,102400,41462600,2410,2410,2410,2410,1
|
|
20230821,102300,41460190,2410,2410,2410,2410,3
|
|
20230821,102200,41452960,2405,2405,2405,2405,0
|
|
20230821,102100,41452960,2405,2405,2405,2405,100
|
|
20230821,102000,41212460,2405,2405,2405,2405,0
|
|
20230821,101900,41212460,2405,2405,2405,2405,0
|
|
20230821,101800,41212460,2405,2405,2405,2405,0
|
|
20230821,101700,41212460,2405,2405,2405,2405,0
|
|
20230821,101600,41212460,2405,2405,2405,2405,0
|
|
20230821,101500,41212460,2405,2405,2405,2405,0
|
|
20230821,101400,41212460,2405,2405,2405,2405,0
|
|
20230821,101300,41212460,2405,2405,2405,2405,0
|
|
20230821,101200,41212460,2405,2405,2405,2405,0
|
|
20230821,101100,41212460,2405,2405,2405,2405,300
|
|
20230821,101000,40490960,2405,2405,2405,2405,0
|
|
20230821,100900,40490960,2405,2405,2405,2405,2234
|
|
20230821,100800,35118190,2405,2405,2405,2405,10
|
|
20230821,100700,35094140,2405,2405,2405,2405,1
|
|
20230821,100600,35091735,2405,2405,2405,2405,10
|
|
20230821,100500,35067685,2405,2405,2405,2405,1036
|
|
20230821,100400,32576105,2405,2405,2405,2405,0
|
|
20230821,100300,32576105,2405,2405,2405,2405,0
|
|
20230821,100200,32576105,2405,2405,2405,2405,0
|
|
20230821,100100,32576105,2405,2405,2405,2405,0
|
|
20230821,100000,32576105,2405,2405,2405,2405,0
|
|
20230821,095900,32576105,2405,2405,2405,2405,674
|
|
20230821,095800,30955135,2405,2405,2405,2405,0
|
|
20230821,095700,30955135,2405,2405,2405,2405,0
|
|
20230821,095600,30955135,2405,2405,2405,2405,1034
|
|
20230821,095500,28468365,2410,2410,2410,2410,0
|
|
20230821,095400,28468365,2410,2410,2410,2410,500
|
|
20230821,095300,27263365,2410,2410,2410,2410,0
|
|
20230821,095200,27263365,2410,2415,2415,2410,2441
|
|
20230821,095100,21378625,2415,2415,2415,2415,0
|
|
20230821,095000,21378625,2415,2415,2415,2415,0
|
|
20230821,094900,21378625,2415,2415,2415,2415,1
|
|
20230821,094800,21376210,2420,2420,2420,2420,124
|
|
20230821,094700,21076130,2425,2425,2425,2425,0
|
|
20230821,094600,21076130,2425,2425,2425,2425,0
|
|
20230821,094500,21076130,2425,2420,2425,2420,501
|
|
20230821,094400,19861210,2420,2420,2420,2420,0
|
|
20230821,094300,19861210,2420,2420,2420,2420,1875
|
|
20230821,094200,15323710,2415,2415,2415,2415,683
|
|
20230821,094100,13674265,2415,2410,2415,2410,25
|
|
20230821,094000,13614010,2410,2410,2410,2410,10
|
|
20230821,093900,13589910,2410,2410,2410,2410,0
|
|
20230821,093800,13589910,2410,2410,2410,2410,100
|
|
20230821,093700,13348910,2410,2410,2410,2410,311
|
|
20230821,093600,12599400,2410,2410,2410,2410,0
|
|
20230821,093500,12599400,2410,2410,2410,2410,0
|
|
20230821,093400,12599400,2410,2410,2410,2410,6
|
|
20230821,093300,12584940,2410,2410,2410,2410,1
|
|
20230821,093200,12582530,2410,2410,2410,2410,2
|
|
20230821,093100,12577710,2410,2410,2410,2410,0
|
|
20230821,093000,12577710,2410,2410,2410,2410,5
|
|
20230821,092900,12565660,2410,2410,2410,2410,4
|
|
20230821,092800,12556020,2410,2410,2410,2410,5
|
|
20230821,092700,12543970,2410,2410,2410,2410,4
|
|
20230821,092600,12534330,2410,2410,2410,2410,48
|
|
20230821,092500,12418650,2410,2410,2410,2405,104
|
|
20230821,092400,12168510,2410,2410,2410,2410,4
|
|
20230821,092300,12158870,2410,2410,2410,2410,7
|
|
20230821,092200,12142000,2410,2410,2410,2410,5
|
|
20230821,092100,12129950,2410,2410,2410,2410,4
|
|
20230821,092000,12120310,2410,2410,2410,2405,34
|
|
20230821,091900,12038520,2410,2410,2410,2410,10
|
|
20230821,091800,12014420,2410,2410,2410,2410,7
|
|
20230821,091700,11997550,2410,2410,2410,2410,20
|
|
20230821,091600,11949350,2410,2410,2410,2410,7
|
|
20230821,091500,11932480,2410,2410,2410,2410,9
|
|
20230821,091400,11910790,2410,2410,2410,2410,7
|
|
20230821,091300,11893920,2410,2410,2410,2410,10
|
|
20230821,091200,11869820,2410,2410,2410,2410,8
|
|
20230821,091100,11850540,2410,2410,2410,2410,11
|
|
20230821,091000,11824030,2410,2415,2415,2410,67
|
|
20230821,090900,11662235,2410,2415,2415,2410,9
|
|
20230821,090800,11640505,2415,2415,2415,2415,15
|
|
20230821,090700,11604280,2415,2415,2415,2415,10
|
|
20230821,090600,11580130,2415,2415,2415,2415,14
|
|
20230821,090500,11546320,2415,2415,2415,2415,392
|
|
20230821,090400,10599640,2415,2410,2415,2405,1736
|
|
20230821,090300,6415855,2405,2420,2420,2405,26
|
|
20230821,090200,6353230,2410,2420,2420,2410,17
|
|
20230821,090100,6312160,2415,2425,2425,2415,14
|
|
20230821,090000,6278290,2420,2425,2425,2420,2589
|