593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,185000,86025530,2455,2455,2455,2455,1008
|
|
20230912,184900,86025530,2455,2455,2455,2455,0
|
|
20230912,184800,86025530,2455,2455,2455,2455,0
|
|
20230912,184700,86025530,2455,2455,2455,2455,0
|
|
20230912,184600,86025530,2455,2455,2455,2455,0
|
|
20230912,184500,86025530,2455,2455,2455,2455,0
|
|
20230912,184400,86025530,2455,2455,2455,2455,0
|
|
20230912,184300,86025530,2455,2455,2455,2455,0
|
|
20230912,184200,86025530,2455,2455,2455,2455,0
|
|
20230912,184100,86025530,2455,2455,2455,2455,0
|
|
20230912,184000,86025530,2455,2455,2455,2455,0
|
|
20230912,183900,86025530,2455,2455,2455,2455,0
|
|
20230912,183800,86025530,2455,2455,2455,2455,0
|
|
20230912,183700,86025530,2455,2455,2455,2455,0
|
|
20230912,183600,86025530,2455,2455,2455,2455,0
|
|
20230912,183500,86025530,2455,2455,2455,2455,0
|
|
20230912,183400,86025530,2455,2455,2455,2455,0
|
|
20230912,183300,86025530,2455,2455,2455,2455,0
|
|
20230912,183200,86025530,2455,2455,2455,2455,0
|
|
20230912,183100,86025530,2455,2455,2455,2455,0
|
|
20230912,183000,86025530,2455,2455,2455,2455,0
|
|
20230912,182900,86025530,2455,2455,2455,2455,0
|
|
20230912,182800,86025530,2455,2455,2455,2455,0
|
|
20230912,182700,86025530,2455,2455,2455,2455,0
|
|
20230912,182600,86025530,2455,2455,2455,2455,0
|
|
20230912,182500,86025530,2455,2455,2455,2455,0
|
|
20230912,182400,86025530,2455,2455,2455,2455,0
|
|
20230912,182300,86025530,2455,2455,2455,2455,0
|
|
20230912,182200,86025530,2455,2455,2455,2455,0
|
|
20230912,182100,86025530,2455,2455,2455,2455,0
|
|
20230912,182000,86025530,2455,2455,2455,2455,1008
|
|
20230912,181900,86025530,2455,2455,2455,2455,0
|
|
20230912,181800,86025530,2455,2455,2455,2455,0
|
|
20230912,181700,86025530,2455,2455,2455,2455,0
|
|
20230912,181600,86025530,2455,2455,2455,2455,0
|
|
20230912,181500,86025530,2455,2455,2455,2455,0
|
|
20230912,181400,86025530,2455,2455,2455,2455,0
|
|
20230912,181300,86025530,2455,2455,2455,2455,0
|
|
20230912,181200,86025530,2455,2455,2455,2455,0
|
|
20230912,181100,86025530,2455,2455,2455,2455,0
|
|
20230912,181000,86025530,2455,2455,2455,2455,0
|
|
20230912,180900,86025530,2455,2455,2455,2455,0
|
|
20230912,180800,86025530,2455,2455,2455,2455,0
|
|
20230912,180700,86025530,2455,2455,2455,2455,0
|
|
20230912,180600,86025530,2455,2455,2455,2455,0
|
|
20230912,180500,86025530,2455,2455,2455,2455,0
|
|
20230912,180400,86025530,2455,2455,2455,2455,0
|
|
20230912,180300,86025530,2455,2455,2455,2455,0
|
|
20230912,180200,86025530,2455,2455,2455,2455,0
|
|
20230912,180100,86025530,2455,2455,2455,2455,0
|
|
20230912,180000,86025530,2455,2455,2455,2455,0
|
|
20230912,175900,86025530,2455,2455,2455,2455,0
|
|
20230912,175800,86025530,2455,2455,2455,2455,0
|
|
20230912,175700,86025530,2455,2455,2455,2455,0
|
|
20230912,175600,86025530,2455,2455,2455,2455,0
|
|
20230912,175500,86025530,2455,2455,2455,2455,0
|
|
20230912,175400,86025530,2455,2455,2455,2455,0
|
|
20230912,175300,86025530,2455,2455,2455,2455,0
|
|
20230912,175200,86025530,2455,2455,2455,2455,0
|
|
20230912,175100,86025530,2455,2455,2455,2455,0
|
|
20230912,175000,86025530,2455,2455,2455,2455,1008
|
|
20230912,174900,86025530,2455,2455,2455,2455,0
|
|
20230912,174800,86025530,2455,2455,2455,2455,0
|
|
20230912,174700,86025530,2455,2455,2455,2455,0
|
|
20230912,174600,86025530,2455,2455,2455,2455,0
|
|
20230912,174500,86025530,2455,2455,2455,2455,0
|
|
20230912,174400,86025530,2455,2455,2455,2455,0
|
|
20230912,174300,86025530,2455,2455,2455,2455,0
|
|
20230912,174200,86025530,2455,2455,2455,2455,0
|
|
20230912,174100,86025530,2455,2455,2455,2455,0
|
|
20230912,174000,86025530,2455,2455,2455,2455,0
|
|
20230912,173900,86025530,2455,2455,2455,2455,0
|
|
20230912,173800,86025530,2455,2455,2455,2455,0
|
|
20230912,173700,86025530,2455,2455,2455,2455,0
|
|
20230912,173600,86025530,2455,2455,2455,2455,0
|
|
20230912,173500,86025530,2455,2455,2455,2455,0
|
|
20230912,173400,86025530,2455,2455,2455,2455,0
|
|
20230912,173300,86025530,2455,2455,2455,2455,0
|
|
20230912,173200,86025530,2455,2455,2455,2455,0
|
|
20230912,173100,86025530,2455,2455,2455,2455,0
|
|
20230912,173000,86025530,2455,2455,2455,2455,0
|
|
20230912,172900,86025530,2455,2455,2455,2455,0
|
|
20230912,172800,86025530,2455,2455,2455,2455,0
|
|
20230912,172700,86025530,2455,2455,2455,2455,0
|
|
20230912,172600,86025530,2455,2455,2455,2455,0
|
|
20230912,172500,86025530,2455,2455,2455,2455,0
|
|
20230912,172400,86025530,2455,2455,2455,2455,0
|
|
20230912,172300,86025530,2455,2455,2455,2455,0
|
|
20230912,172200,86025530,2455,2455,2455,2455,0
|
|
20230912,172100,86025530,2455,2455,2455,2455,0
|
|
20230912,172000,86025530,2455,2455,2455,2455,1008
|
|
20230912,171900,86025530,2455,2455,2455,2455,0
|
|
20230912,171800,86025530,2455,2455,2455,2455,0
|
|
20230912,171700,86025530,2455,2455,2455,2455,0
|
|
20230912,171600,86025530,2455,2455,2455,2455,0
|
|
20230912,171500,86025530,2455,2455,2455,2455,0
|
|
20230912,171400,86025530,2455,2455,2455,2455,0
|
|
20230912,171300,86025530,2455,2455,2455,2455,0
|
|
20230912,171200,86025530,2455,2455,2455,2455,0
|
|
20230912,171100,86025530,2455,2455,2455,2455,0
|
|
20230912,171000,86025530,2455,2455,2455,2455,0
|
|
20230912,170900,86025530,2455,2455,2455,2455,0
|
|
20230912,170800,86025530,2455,2455,2455,2455,0
|
|
20230912,170700,86025530,2455,2455,2455,2455,0
|
|
20230912,170600,86025530,2455,2455,2455,2455,0
|
|
20230912,170500,86025530,2455,2455,2455,2455,0
|
|
20230912,170400,86025530,2455,2455,2455,2455,0
|
|
20230912,170300,86025530,2455,2455,2455,2455,0
|
|
20230912,170200,86025530,2455,2455,2455,2455,0
|
|
20230912,170100,86025530,2455,2455,2455,2455,0
|
|
20230912,170000,86025530,2455,2455,2455,2455,0
|
|
20230912,165900,86025530,2455,2455,2455,2455,0
|
|
20230912,165800,86025530,2455,2455,2455,2455,0
|
|
20230912,165700,86025530,2455,2455,2455,2455,0
|
|
20230912,165600,86025530,2455,2455,2455,2455,0
|
|
20230912,165500,86025530,2455,2455,2455,2455,0
|
|
20230912,165400,86025530,2455,2455,2455,2455,0
|
|
20230912,165300,86025530,2455,2455,2455,2455,0
|
|
20230912,165200,86025530,2455,2455,2455,2455,0
|
|
20230912,165100,86025530,2455,2455,2455,2455,0
|
|
20230912,165000,86025530,2455,2455,2455,2455,1008
|
|
20230912,164900,86025530,2455,2455,2455,2455,0
|
|
20230912,164800,86025530,2455,2455,2455,2455,0
|
|
20230912,164700,86025530,2455,2455,2455,2455,0
|
|
20230912,164600,86025530,2455,2455,2455,2455,0
|
|
20230912,164500,86025530,2455,2455,2455,2455,0
|
|
20230912,164400,86025530,2455,2455,2455,2455,0
|
|
20230912,164300,86025530,2455,2455,2455,2455,0
|
|
20230912,164200,86025530,2455,2455,2455,2455,0
|
|
20230912,164100,86025530,2455,2455,2455,2455,0
|
|
20230912,164000,86025530,2455,2455,2455,2455,0
|
|
20230912,163900,86025530,2455,2455,2455,2455,0
|
|
20230912,163800,86025530,2455,2455,2455,2455,0
|
|
20230912,163700,86025530,2455,2455,2455,2455,0
|
|
20230912,163600,86025530,2455,2455,2455,2455,0
|
|
20230912,163500,86025530,2455,2455,2455,2455,0
|
|
20230912,163400,86025530,2455,2455,2455,2455,0
|
|
20230912,163300,86025530,2455,2455,2455,2455,0
|
|
20230912,163200,86025530,2455,2455,2455,2455,0
|
|
20230912,163100,86025530,2455,2455,2455,2455,0
|
|
20230912,163000,86025530,2455,2455,2455,2455,0
|
|
20230912,162900,86025530,2455,2455,2455,2455,0
|
|
20230912,162800,86025530,2455,2455,2455,2455,0
|
|
20230912,162700,86025530,2455,2455,2455,2455,0
|
|
20230912,162600,86025530,2455,2455,2455,2455,0
|
|
20230912,162500,86025530,2455,2455,2455,2455,0
|
|
20230912,162400,86025530,2455,2455,2455,2455,0
|
|
20230912,162300,86025530,2455,2455,2455,2455,0
|
|
20230912,162200,86025530,2455,2455,2455,2455,0
|
|
20230912,162100,86025530,2455,2455,2455,2455,0
|
|
20230912,162000,86025530,2455,2455,2455,2455,1008
|
|
20230912,161900,86025530,2455,2455,2455,2455,0
|
|
20230912,161800,86025530,2455,2455,2455,2455,0
|
|
20230912,161700,86025530,2455,2455,2455,2455,0
|
|
20230912,161600,86025530,2455,2455,2455,2455,0
|
|
20230912,161500,86025530,2455,2455,2455,2455,0
|
|
20230912,161400,86025530,2455,2455,2455,2455,0
|
|
20230912,161300,86025530,2455,2455,2455,2455,0
|
|
20230912,161200,86025530,2455,2455,2455,2455,0
|
|
20230912,161100,86025530,2455,2455,2455,2455,0
|
|
20230912,161000,86025530,2455,2455,2455,2455,0
|
|
20230912,160900,86025530,2455,2455,2455,2455,0
|
|
20230912,160800,86025530,2455,2455,2455,2455,0
|
|
20230912,160700,86025530,2455,2455,2455,2455,0
|
|
20230912,160600,86025530,2455,2455,2455,2455,0
|
|
20230912,160500,86025530,2455,2455,2455,2455,0
|
|
20230912,160400,86025530,2455,2455,2455,2455,0
|
|
20230912,160300,86025530,2455,2455,2455,2455,0
|
|
20230912,160200,86025530,2455,2455,2455,2455,0
|
|
20230912,160100,86025530,2455,2455,2455,2455,0
|
|
20230912,160000,86025530,2455,2455,2455,2455,0
|
|
20230912,155900,86025530,2455,2455,2455,2455,0
|
|
20230912,155800,86025530,2455,2455,2455,2455,0
|
|
20230912,155700,86025530,2455,2455,2455,2455,0
|
|
20230912,155600,86025530,2455,2455,2455,2455,0
|
|
20230912,155500,86025530,2455,2455,2455,2455,0
|
|
20230912,155400,86025530,2455,2455,2455,2455,0
|
|
20230912,155300,86025530,2455,2455,2455,2455,0
|
|
20230912,155200,86025530,2455,2455,2455,2455,0
|
|
20230912,155100,86025530,2455,2455,2455,2455,0
|
|
20230912,155000,86025530,2455,2455,2455,2455,1008
|
|
20230912,154900,86025530,2455,2455,2455,2455,0
|
|
20230912,154800,86025530,2455,2455,2455,2455,0
|
|
20230912,154700,86025530,2455,2455,2455,2455,0
|
|
20230912,154600,86025530,2455,2455,2455,2455,0
|
|
20230912,154500,86025530,2455,2455,2455,2455,0
|
|
20230912,154400,86025530,2455,2455,2455,2455,0
|
|
20230912,154300,86025530,2455,2455,2455,2455,0
|
|
20230912,154200,86025530,2455,2455,2455,2455,0
|
|
20230912,154100,86025530,2455,2455,2455,2455,0
|
|
20230912,154000,86025530,2455,2455,2455,2455,0
|
|
20230912,153900,86025530,2455,2455,2455,2455,0
|
|
20230912,153800,86025530,2455,2455,2455,2455,0
|
|
20230912,153700,86025530,2455,2455,2455,2455,0
|
|
20230912,153600,86025530,2455,2455,2455,2455,0
|
|
20230912,153500,86025530,2455,2455,2455,2455,0
|
|
20230912,153400,86025530,2455,2455,2455,2455,0
|
|
20230912,153300,86025530,2455,2455,2455,2455,0
|
|
20230912,153200,86025530,2455,2455,2455,2455,0
|
|
20230912,153100,86025530,2455,2455,2455,2455,0
|
|
20230912,153000,86025530,2455,2455,2455,2455,1008
|
|
20230912,152900,83550890,2460,2460,2460,2460,0
|
|
20230912,152800,83550890,2460,2460,2460,2460,0
|
|
20230912,152700,83550890,2460,2460,2460,2460,0
|
|
20230912,152600,83550890,2460,2460,2460,2460,0
|
|
20230912,152500,83550890,2460,2460,2460,2460,0
|
|
20230912,152400,83550890,2460,2460,2460,2460,0
|
|
20230912,152300,83550890,2460,2460,2460,2460,0
|
|
20230912,152200,83550890,2460,2460,2460,2460,0
|
|
20230912,152100,83550890,2460,2460,2460,2460,0
|
|
20230912,152000,83550890,2460,2460,2460,2460,0
|
|
20230912,151900,83550890,2460,2460,2460,2460,0
|
|
20230912,151800,83550890,2460,2460,2460,2460,0
|
|
20230912,151700,83550890,2460,2460,2460,2460,0
|
|
20230912,151600,83550890,2460,2455,2460,2455,12
|
|
20230912,151500,83521425,2460,2460,2460,2460,0
|
|
20230912,151400,83521425,2460,2460,2460,2460,0
|
|
20230912,151300,83521425,2460,2460,2460,2460,0
|
|
20230912,151200,83521425,2460,2460,2460,2460,0
|
|
20230912,151100,83521425,2460,2460,2460,2460,0
|
|
20230912,151000,83521425,2460,2460,2460,2460,288
|
|
20230912,150900,82812945,2460,2460,2460,2460,11
|
|
20230912,150800,82785885,2460,2460,2460,2460,0
|
|
20230912,150700,82785885,2460,2460,2460,2460,301
|
|
20230912,150600,82045425,2455,2455,2455,2455,569
|
|
20230912,150500,80648530,2455,2455,2455,2455,101
|
|
20230912,150400,80400575,2455,2455,2455,2455,0
|
|
20230912,150300,80400575,2455,2455,2455,2455,0
|
|
20230912,150200,80400575,2455,2455,2455,2455,0
|
|
20230912,150100,80400575,2455,2455,2455,2455,50
|
|
20230912,150000,80277825,2455,2455,2455,2455,0
|
|
20230912,145900,80277825,2455,2455,2455,2455,0
|
|
20230912,145800,80277825,2455,2460,2460,2455,70
|
|
20230912,145700,80105810,2460,2460,2460,2460,0
|
|
20230912,145600,80105810,2460,2460,2460,2460,0
|
|
20230912,145500,80105810,2460,2460,2460,2460,0
|
|
20230912,145400,80105810,2460,2460,2460,2460,0
|
|
20230912,145300,80105810,2460,2460,2460,2460,0
|
|
20230912,145200,80105810,2460,2460,2460,2460,0
|
|
20230912,145100,80105810,2460,2460,2460,2460,0
|
|
20230912,145000,80105810,2460,2460,2460,2460,0
|
|
20230912,144900,80105810,2460,2460,2460,2460,0
|
|
20230912,144800,80105810,2460,2460,2460,2460,0
|
|
20230912,144700,80105810,2460,2460,2460,2460,4
|
|
20230912,144600,80095970,2460,2460,2460,2460,289
|
|
20230912,144500,79385030,2455,2455,2455,2455,0
|
|
20230912,144400,79385030,2455,2455,2455,2455,0
|
|
20230912,144300,79385030,2455,2455,2455,2455,0
|
|
20230912,144200,79385030,2455,2455,2455,2455,0
|
|
20230912,144100,79385030,2455,2455,2455,2455,0
|
|
20230912,144000,79385030,2455,2455,2455,2455,20
|
|
20230912,143900,79335930,2460,2460,2460,2460,200
|
|
20230912,143800,78843930,2460,2460,2460,2460,0
|
|
20230912,143700,78843930,2460,2460,2460,2460,0
|
|
20230912,143600,78843930,2460,2460,2460,2455,4202
|
|
20230912,143500,68527010,2460,2460,2460,2460,1270
|
|
20230912,143400,65402810,2460,2460,2460,2460,2
|
|
20230912,143300,65397890,2460,2460,2460,2460,102
|
|
20230912,143200,65146970,2460,2460,2460,2460,0
|
|
20230912,143100,65146970,2460,2460,2460,2460,0
|
|
20230912,143000,65146970,2460,2460,2460,2460,1
|
|
20230912,142900,65144510,2455,2455,2455,2455,0
|
|
20230912,142800,65144510,2455,2455,2455,2455,0
|
|
20230912,142700,65144510,2455,2455,2455,2455,0
|
|
20230912,142600,65144510,2455,2455,2455,2455,0
|
|
20230912,142500,65144510,2455,2455,2455,2455,0
|
|
20230912,142400,65144510,2455,2455,2455,2455,0
|
|
20230912,142300,65144510,2455,2455,2455,2455,0
|
|
20230912,142200,65144510,2455,2455,2455,2455,7
|
|
20230912,142100,65127325,2455,2455,2455,2455,7
|
|
20230912,142000,65110140,2455,2455,2455,2455,186
|
|
20230912,141900,64653510,2455,2455,2455,2455,0
|
|
20230912,141800,64653510,2455,2455,2455,2455,0
|
|
20230912,141700,64653510,2455,2455,2455,2455,0
|
|
20230912,141600,64653510,2455,2455,2455,2455,0
|
|
20230912,141500,64653510,2455,2455,2455,2455,0
|
|
20230912,141400,64653510,2455,2455,2455,2455,0
|
|
20230912,141300,64653510,2455,2455,2455,2455,0
|
|
20230912,141200,64653510,2455,2455,2455,2455,0
|
|
20230912,141100,64653510,2455,2455,2455,2455,0
|
|
20230912,141000,64653510,2455,2455,2455,2455,0
|
|
20230912,140900,64653510,2455,2455,2455,2455,0
|
|
20230912,140800,64653510,2455,2455,2455,2455,0
|
|
20230912,140700,64653510,2455,2455,2455,2455,0
|
|
20230912,140600,64653510,2455,2455,2455,2455,1
|
|
20230912,140500,64651055,2470,2470,2470,2470,0
|
|
20230912,140400,64651055,2470,2470,2470,2470,0
|
|
20230912,140300,64651055,2470,2470,2470,2470,0
|
|
20230912,140200,64651055,2470,2470,2470,2470,0
|
|
20230912,140100,64651055,2470,2470,2470,2470,0
|
|
20230912,140000,64651055,2470,2470,2470,2470,0
|
|
20230912,135900,64651055,2470,2460,2470,2455,929
|
|
20230912,135800,62370325,2455,2455,2455,2455,0
|
|
20230912,135700,62370325,2455,2455,2455,2455,0
|
|
20230912,135600,62370325,2455,2455,2455,2455,0
|
|
20230912,135500,62370325,2455,2455,2455,2455,21
|
|
20230912,135400,62318770,2460,2460,2460,2460,0
|
|
20230912,135300,62318770,2460,2460,2460,2460,0
|
|
20230912,135200,62318770,2460,2460,2460,2460,18
|
|
20230912,135100,62274490,2470,2470,2470,2470,0
|
|
20230912,135000,62274490,2470,2470,2470,2470,0
|
|
20230912,134900,62274490,2470,2470,2470,2470,0
|
|
20230912,134800,62274490,2470,2470,2470,2470,0
|
|
20230912,134700,62274490,2470,2470,2470,2470,0
|
|
20230912,134600,62274490,2470,2470,2470,2470,0
|
|
20230912,134500,62274490,2470,2470,2470,2470,0
|
|
20230912,134400,62274490,2470,2470,2470,2470,295
|
|
20230912,134300,61545840,2470,2470,2470,2470,0
|
|
20230912,134200,61545840,2470,2470,2470,2470,0
|
|
20230912,134100,61545840,2470,2460,2470,2460,150
|
|
20230912,134000,61176350,2455,2455,2455,2455,0
|
|
20230912,133900,61176350,2455,2455,2455,2455,0
|
|
20230912,133800,61176350,2455,2455,2455,2455,0
|
|
20230912,133700,61176350,2455,2455,2455,2455,0
|
|
20230912,133600,61176350,2455,2455,2455,2455,0
|
|
20230912,133500,61176350,2455,2455,2455,2455,0
|
|
20230912,133400,61176350,2455,2460,2460,2455,631
|
|
20230912,133300,59627140,2465,2465,2465,2465,1
|
|
20230912,133200,59624675,2465,2465,2465,2465,0
|
|
20230912,133100,59624675,2465,2465,2465,2465,0
|
|
20230912,133000,59624675,2465,2465,2465,2465,0
|
|
20230912,132900,59624675,2465,2465,2465,2465,98
|
|
20230912,132800,59383105,2465,2465,2465,2465,0
|
|
20230912,132700,59383105,2465,2465,2465,2465,0
|
|
20230912,132600,59383105,2465,2465,2465,2465,0
|
|
20230912,132500,59383105,2465,2465,2465,2465,0
|
|
20230912,132400,59383105,2465,2465,2465,2465,0
|
|
20230912,132300,59383105,2465,2465,2465,2465,0
|
|
20230912,132200,59383105,2465,2465,2465,2465,0
|
|
20230912,132100,59383105,2465,2465,2465,2465,0
|
|
20230912,132000,59383105,2465,2465,2465,2465,0
|
|
20230912,131900,59383105,2465,2465,2465,2465,1
|
|
20230912,131800,59380640,2470,2465,2470,2465,17
|
|
20230912,131700,59338705,2465,2465,2465,2465,11
|
|
20230912,131600,59311590,2465,2465,2465,2465,290
|
|
20230912,131500,58596740,2470,2470,2470,2470,0
|
|
20230912,131400,58596740,2470,2470,2470,2470,0
|
|
20230912,131300,58596740,2470,2470,2470,2470,0
|
|
20230912,131200,58596740,2470,2470,2470,2470,1
|
|
20230912,131100,58594270,2470,2470,2470,2470,0
|
|
20230912,131000,58594270,2470,2470,2470,2470,0
|
|
20230912,130900,58594270,2470,2470,2470,2470,0
|
|
20230912,130800,58594270,2470,2470,2470,2470,0
|
|
20230912,130700,58594270,2470,2470,2470,2470,0
|
|
20230912,130600,58594270,2470,2470,2470,2470,0
|
|
20230912,130500,58594270,2470,2470,2470,2470,1
|
|
20230912,130400,58591800,2470,2470,2470,2470,0
|
|
20230912,130300,58591800,2470,2470,2470,2470,0
|
|
20230912,130200,58591800,2470,2470,2470,2470,0
|
|
20230912,130100,58591800,2470,2470,2470,2470,0
|
|
20230912,130000,58591800,2470,2470,2470,2470,0
|
|
20230912,125900,58591800,2470,2470,2470,2470,10
|
|
20230912,125800,58567100,2470,2470,2470,2470,0
|
|
20230912,125700,58567100,2470,2470,2470,2470,3
|
|
20230912,125600,58559690,2465,2465,2465,2465,0
|
|
20230912,125500,58559690,2465,2465,2465,2465,15
|
|
20230912,125400,58522715,2465,2465,2465,2465,0
|
|
20230912,125300,58522715,2465,2465,2465,2465,0
|
|
20230912,125200,58522715,2465,2465,2465,2465,0
|
|
20230912,125100,58522715,2465,2465,2465,2465,0
|
|
20230912,125000,58522715,2465,2465,2465,2465,0
|
|
20230912,124900,58522715,2465,2465,2465,2465,0
|
|
20230912,124800,58522715,2465,2460,2465,2460,1806
|
|
20230912,124700,54079780,2460,2460,2460,2460,0
|
|
20230912,124600,54079780,2460,2460,2460,2460,0
|
|
20230912,124500,54079780,2460,2460,2460,2460,0
|
|
20230912,124400,54079780,2460,2460,2460,2460,5
|
|
20230912,124300,54067480,2460,2460,2460,2460,5
|
|
20230912,124200,54055180,2460,2460,2460,2460,0
|
|
20230912,124100,54055180,2460,2460,2460,2460,1037
|
|
20230912,124000,51504160,2455,2455,2455,2455,40
|
|
20230912,123900,51405960,2455,2460,2460,2455,700
|
|
20230912,123800,49684960,2460,2460,2460,2460,0
|
|
20230912,123700,49684960,2460,2460,2460,2460,20
|
|
20230912,123600,49635760,2465,2465,2465,2465,0
|
|
20230912,123500,49635760,2465,2465,2465,2465,0
|
|
20230912,123400,49635760,2465,2465,2465,2465,0
|
|
20230912,123300,49635760,2465,2465,2465,2465,10
|
|
20230912,123200,49611110,2465,2465,2465,2465,0
|
|
20230912,123100,49611110,2465,2455,2465,2455,151
|
|
20230912,123000,49240210,2455,2455,2455,2455,1
|
|
20230912,122900,49237755,2460,2460,2460,2460,0
|
|
20230912,122800,49237755,2460,2460,2460,2460,0
|
|
20230912,122700,49237755,2460,2460,2460,2460,0
|
|
20230912,122600,49237755,2460,2460,2460,2460,0
|
|
20230912,122500,49237755,2460,2460,2460,2460,0
|
|
20230912,122400,49237755,2460,2465,2465,2460,1471
|
|
20230912,122300,45618980,2470,2470,2470,2470,0
|
|
20230912,122200,45618980,2470,2470,2470,2470,10
|
|
20230912,122100,45594280,2465,2465,2465,2465,0
|
|
20230912,122000,45594280,2465,2465,2465,2465,1000
|
|
20230912,121900,43129280,2465,2465,2465,2465,0
|
|
20230912,121800,43129280,2465,2465,2465,2465,0
|
|
20230912,121700,43129280,2465,2465,2465,2465,0
|
|
20230912,121600,43129280,2465,2465,2465,2465,0
|
|
20230912,121500,43129280,2465,2465,2465,2465,0
|
|
20230912,121400,43129280,2465,2465,2465,2465,0
|
|
20230912,121300,43129280,2465,2465,2465,2465,0
|
|
20230912,121200,43129280,2465,2465,2465,2465,0
|
|
20230912,121100,43129280,2465,2465,2465,2465,0
|
|
20230912,121000,43129280,2465,2465,2465,2465,0
|
|
20230912,120900,43129280,2465,2470,2470,2465,2184
|
|
20230912,120800,37745490,2475,2475,2475,2475,0
|
|
20230912,120700,37745490,2475,2475,2475,2475,0
|
|
20230912,120600,37745490,2475,2475,2475,2475,0
|
|
20230912,120500,37745490,2475,2475,2475,2475,0
|
|
20230912,120400,37745490,2475,2475,2475,2475,0
|
|
20230912,120300,37745490,2475,2475,2475,2475,0
|
|
20230912,120200,37745490,2475,2475,2475,2475,0
|
|
20230912,120100,37745490,2475,2475,2475,2475,10
|
|
20230912,120000,37720740,2475,2475,2475,2475,5
|
|
20230912,115900,37708365,2475,2475,2475,2475,0
|
|
20230912,115800,37708365,2475,2475,2475,2475,0
|
|
20230912,115700,37708365,2475,2475,2475,2475,0
|
|
20230912,115600,37708365,2475,2475,2475,2475,0
|
|
20230912,115500,37708365,2475,2475,2475,2475,0
|
|
20230912,115400,37708365,2475,2475,2475,2475,0
|
|
20230912,115300,37708365,2475,2475,2475,2475,80
|
|
20230912,115200,37510365,2475,2475,2475,2475,0
|
|
20230912,115100,37510365,2475,2475,2475,2475,0
|
|
20230912,115000,37510365,2475,2475,2475,2475,0
|
|
20230912,114900,37510365,2475,2475,2475,2475,0
|
|
20230912,114800,37510365,2475,2475,2475,2475,0
|
|
20230912,114700,37510365,2475,2475,2475,2475,0
|
|
20230912,114600,37510365,2475,2475,2475,2475,0
|
|
20230912,114500,37510365,2475,2475,2475,2475,10
|
|
20230912,114400,37485615,2475,2475,2475,2475,0
|
|
20230912,114300,37485615,2475,2475,2475,2475,0
|
|
20230912,114200,37485615,2475,2475,2475,2475,0
|
|
20230912,114100,37485615,2475,2475,2475,2475,0
|
|
20230912,114000,37485615,2475,2475,2475,2475,0
|
|
20230912,113900,37485615,2475,2475,2475,2475,0
|
|
20230912,113800,37485615,2475,2475,2475,2475,0
|
|
20230912,113700,37485615,2475,2475,2475,2475,0
|
|
20230912,113600,37485615,2475,2475,2475,2475,0
|
|
20230912,113500,37485615,2475,2475,2475,2475,17
|
|
20230912,113400,37443540,2480,2480,2480,2480,0
|
|
20230912,113300,37443540,2480,2480,2480,2480,0
|
|
20230912,113200,37443540,2480,2480,2480,2480,16
|
|
20230912,113100,37403860,2480,2480,2480,2480,0
|
|
20230912,113000,37403860,2480,2480,2480,2480,8
|
|
20230912,112900,37384020,2480,2480,2480,2480,0
|
|
20230912,112800,37384020,2480,2480,2480,2480,0
|
|
20230912,112700,37384020,2480,2480,2480,2480,0
|
|
20230912,112600,37384020,2480,2480,2480,2480,13
|
|
20230912,112500,37351780,2485,2485,2485,2485,0
|
|
20230912,112400,37351780,2485,2485,2485,2485,0
|
|
20230912,112300,37351780,2485,2485,2485,2485,0
|
|
20230912,112200,37351780,2485,2485,2485,2485,3
|
|
20230912,112100,37344325,2475,2475,2475,2475,0
|
|
20230912,112000,37344325,2475,2475,2475,2475,0
|
|
20230912,111900,37344325,2475,2475,2475,2475,80
|
|
20230912,111800,37146325,2485,2485,2485,2485,0
|
|
20230912,111700,37146325,2485,2485,2485,2485,0
|
|
20230912,111600,37146325,2485,2485,2485,2485,0
|
|
20230912,111500,37146325,2485,2485,2485,2485,0
|
|
20230912,111400,37146325,2485,2485,2485,2485,0
|
|
20230912,111300,37146325,2485,2485,2485,2485,0
|
|
20230912,111200,37146325,2485,2485,2485,2485,0
|
|
20230912,111100,37146325,2485,2485,2485,2485,0
|
|
20230912,111000,37146325,2485,2485,2485,2485,0
|
|
20230912,110900,37146325,2485,2485,2485,2485,20
|
|
20230912,110800,37096625,2485,2485,2485,2485,0
|
|
20230912,110700,37096625,2485,2485,2485,2485,0
|
|
20230912,110600,37096625,2485,2485,2485,2485,0
|
|
20230912,110500,37096625,2485,2485,2485,2485,1
|
|
20230912,110400,37094140,2485,2485,2485,2485,0
|
|
20230912,110300,37094140,2485,2485,2485,2485,0
|
|
20230912,110200,37094140,2485,2465,2485,2465,266
|
|
20230912,110100,36437640,2470,2470,2470,2470,0
|
|
20230912,110000,36437640,2470,2470,2470,2470,0
|
|
20230912,105900,36437640,2470,2470,2470,2470,128
|
|
20230912,105800,36121480,2485,2485,2485,2485,0
|
|
20230912,105700,36121480,2485,2485,2485,2485,0
|
|
20230912,105600,36121480,2485,2485,2485,2485,0
|
|
20230912,105500,36121480,2485,2485,2485,2485,0
|
|
20230912,105400,36121480,2485,2485,2485,2485,0
|
|
20230912,105300,36121480,2485,2485,2485,2485,0
|
|
20230912,105200,36121480,2485,2480,2485,2480,42
|
|
20230912,105100,36017305,2480,2480,2480,2480,0
|
|
20230912,105000,36017305,2480,2480,2480,2480,0
|
|
20230912,104900,36017305,2480,2480,2480,2480,0
|
|
20230912,104800,36017305,2480,2480,2480,2480,10
|
|
20230912,104700,35992505,2485,2485,2485,2485,0
|
|
20230912,104600,35992505,2485,2485,2485,2485,0
|
|
20230912,104500,35992505,2485,2485,2485,2485,0
|
|
20230912,104400,35992505,2485,2485,2485,2485,0
|
|
20230912,104300,35992505,2485,2485,2485,2485,0
|
|
20230912,104200,35992505,2485,2485,2485,2485,0
|
|
20230912,104100,35992505,2485,2485,2485,2485,0
|
|
20230912,104000,35992505,2485,2485,2485,2485,3
|
|
20230912,103900,35985050,2475,2475,2475,2475,0
|
|
20230912,103800,35985050,2475,2475,2475,2475,0
|
|
20230912,103700,35985050,2475,2475,2475,2475,0
|
|
20230912,103600,35985050,2475,2475,2475,2475,0
|
|
20230912,103500,35985050,2475,2475,2475,2475,0
|
|
20230912,103400,35985050,2475,2475,2475,2475,0
|
|
20230912,103300,35985050,2475,2475,2475,2475,0
|
|
20230912,103200,35985050,2475,2475,2475,2475,0
|
|
20230912,103100,35985050,2475,2475,2475,2475,2
|
|
20230912,103000,35980100,2485,2485,2485,2485,0
|
|
20230912,102900,35980100,2485,2485,2485,2485,0
|
|
20230912,102800,35980100,2485,2485,2485,2485,3
|
|
20230912,102700,35972645,2465,2465,2465,2465,0
|
|
20230912,102600,35972645,2465,2465,2465,2465,0
|
|
20230912,102500,35972645,2465,2465,2465,2465,140
|
|
20230912,102400,35627545,2470,2470,2470,2470,51
|
|
20230912,102300,35501575,2490,2490,2490,2490,0
|
|
20230912,102200,35501575,2490,2490,2490,2490,0
|
|
20230912,102100,35501575,2490,2490,2490,2490,1
|
|
20230912,102000,35499085,2490,2490,2490,2490,0
|
|
20230912,101900,35499085,2490,2490,2490,2490,0
|
|
20230912,101800,35499085,2490,2490,2490,2490,0
|
|
20230912,101700,35499085,2490,2490,2490,2490,3
|
|
20230912,101600,35491615,2485,2475,2485,2475,139
|
|
20230912,101500,35147060,2465,2465,2465,2465,0
|
|
20230912,101400,35147060,2465,2465,2465,2465,0
|
|
20230912,101300,35147060,2465,2465,2465,2465,0
|
|
20230912,101200,35147060,2465,2465,2465,2465,0
|
|
20230912,101100,35147060,2465,2465,2465,2465,0
|
|
20230912,101000,35147060,2465,2465,2465,2465,11
|
|
20230912,100900,35119945,2465,2465,2465,2465,16
|
|
20230912,100800,35080505,2485,2485,2485,2485,0
|
|
20230912,100700,35080505,2485,2485,2485,2465,203
|
|
20230912,100600,34578850,2465,2465,2485,2465,266
|
|
20230912,100500,33920850,2465,2490,2490,2465,196
|
|
20230912,100400,33437635,2470,2470,2470,2470,125
|
|
20230912,100300,33128885,2490,2490,2490,2490,0
|
|
20230912,100200,33128885,2490,2490,2490,2490,0
|
|
20230912,100100,33128885,2490,2490,2490,2490,0
|
|
20230912,100000,33128885,2490,2490,2490,2490,0
|
|
20230912,095900,33128885,2490,2490,2490,2490,0
|
|
20230912,095800,33128885,2490,2490,2490,2490,0
|
|
20230912,095700,33128885,2490,2490,2490,2490,0
|
|
20230912,095600,33128885,2490,2490,2490,2490,0
|
|
20230912,095500,33128885,2490,2490,2490,2490,0
|
|
20230912,095400,33128885,2490,2490,2490,2490,115
|
|
20230912,095300,32842535,2495,2495,2495,2495,0
|
|
20230912,095200,32842535,2495,2495,2495,2495,0
|
|
20230912,095100,32842535,2495,2495,2495,2495,0
|
|
20230912,095000,32842535,2495,2495,2495,2495,0
|
|
20230912,094900,32842535,2495,2495,2495,2495,17
|
|
20230912,094800,32800120,2475,2475,2475,2475,5
|
|
20230912,094700,32787745,2495,2495,2495,2495,3
|
|
20230912,094600,32780260,2475,2475,2490,2475,18
|
|
20230912,094500,32735695,2475,2490,2490,2475,4
|
|
20230912,094400,32725765,2495,2495,2495,2495,0
|
|
20230912,094300,32725765,2495,2495,2495,2495,0
|
|
20230912,094200,32725765,2495,2495,2495,2495,10
|
|
20230912,094100,32700815,2495,2495,2495,2495,0
|
|
20230912,094000,32700815,2495,2495,2495,2495,0
|
|
20230912,093900,32700815,2495,2495,2495,2495,0
|
|
20230912,093800,32700815,2495,2495,2495,2495,1
|
|
20230912,093700,32698320,2495,2495,2495,2495,2
|
|
20230912,093600,32693330,2495,2495,2495,2495,0
|
|
20230912,093500,32693330,2495,2495,2495,2495,0
|
|
20230912,093400,32693330,2495,2495,2495,2495,0
|
|
20230912,093300,32693330,2495,2495,2495,2495,0
|
|
20230912,093200,32693330,2495,2495,2495,2495,0
|
|
20230912,093100,32693330,2495,2495,2495,2495,7
|
|
20230912,093000,32675865,2490,2490,2490,2490,1
|
|
20230912,092900,32673375,2495,2495,2495,2495,1
|
|
20230912,092800,32670880,2490,2470,2490,2470,19
|
|
20230912,092700,32623670,2470,2500,2500,2470,3676
|
|
20230912,092600,23502905,2510,2510,2510,2510,0
|
|
20230912,092500,23502905,2510,2510,2510,2510,0
|
|
20230912,092400,23502905,2510,2510,2510,2510,0
|
|
20230912,092300,23502905,2510,2510,2510,2510,2
|
|
20230912,092200,23497885,2510,2510,2510,2510,140
|
|
20230912,092100,23146485,2510,2510,2510,2510,7
|
|
20230912,092000,23128915,2500,2500,2500,2500,502
|
|
20230912,091900,21873915,2500,2500,2500,2500,500
|
|
20230912,091800,20623915,2500,2500,2500,2500,0
|
|
20230912,091700,20623915,2500,2500,2500,2500,9
|
|
20230912,091600,20601415,2500,2500,2500,2500,3
|
|
20230912,091500,20593915,2500,2500,2500,2500,0
|
|
20230912,091400,20593915,2500,2495,2500,2495,1062
|
|
20230912,091300,17939225,2510,2510,2510,2510,9
|
|
20230912,091200,17916635,2510,2510,2510,2510,100
|
|
20230912,091100,17665635,2510,2510,2510,2500,96
|
|
20230912,091000,17424715,2515,2510,2515,2510,226
|
|
20230912,090900,16856650,2505,2500,2505,2500,279
|
|
20230912,090800,16158760,2495,2495,2495,2495,0
|
|
20230912,090700,16158760,2495,2495,2495,2495,1001
|
|
20230912,090600,13661265,2500,2500,2500,2500,1482
|
|
20230912,090500,9956265,2500,2500,2500,2500,122
|
|
20230912,090400,9651265,2500,2500,2500,2500,10
|
|
20230912,090300,9626265,2505,2505,2505,2505,0
|
|
20230912,090200,9626265,2505,2500,2505,2500,351
|
|
20230912,090100,8748265,2495,2495,2500,2495,467
|
|
20230912,090000,7582500,2500,2500,2500,2500,3033
|