593 lines
27 KiB
CSV
593 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185000,89863070,2455,2455,2455,2455,1933
|
|
20230919,184900,89863070,2455,2455,2455,2455,0
|
|
20230919,184800,89863070,2455,2455,2455,2455,0
|
|
20230919,184700,89863070,2455,2455,2455,2455,0
|
|
20230919,184600,89863070,2455,2455,2455,2455,0
|
|
20230919,184500,89863070,2455,2455,2455,2455,0
|
|
20230919,184400,89863070,2455,2455,2455,2455,0
|
|
20230919,184300,89863070,2455,2455,2455,2455,0
|
|
20230919,184200,89863070,2455,2455,2455,2455,0
|
|
20230919,184100,89863070,2455,2455,2455,2455,0
|
|
20230919,184000,89863070,2455,2455,2455,2455,0
|
|
20230919,183900,89863070,2455,2455,2455,2455,0
|
|
20230919,183800,89863070,2455,2455,2455,2455,0
|
|
20230919,183700,89863070,2455,2455,2455,2455,0
|
|
20230919,183600,89863070,2455,2455,2455,2455,0
|
|
20230919,183500,89863070,2455,2455,2455,2455,0
|
|
20230919,183400,89863070,2455,2455,2455,2455,0
|
|
20230919,183300,89863070,2455,2455,2455,2455,0
|
|
20230919,183200,89863070,2455,2455,2455,2455,0
|
|
20230919,183100,89863070,2455,2455,2455,2455,0
|
|
20230919,183000,89863070,2455,2455,2455,2455,0
|
|
20230919,182900,89863070,2455,2455,2455,2455,0
|
|
20230919,182800,89863070,2455,2455,2455,2455,0
|
|
20230919,182700,89863070,2455,2455,2455,2455,0
|
|
20230919,182600,89863070,2455,2455,2455,2455,0
|
|
20230919,182500,89863070,2455,2455,2455,2455,0
|
|
20230919,182400,89863070,2455,2455,2455,2455,0
|
|
20230919,182300,89863070,2455,2455,2455,2455,0
|
|
20230919,182200,89863070,2455,2455,2455,2455,0
|
|
20230919,182100,89863070,2455,2455,2455,2455,0
|
|
20230919,182000,89863070,2455,2455,2455,2455,1933
|
|
20230919,181900,89863070,2455,2455,2455,2455,0
|
|
20230919,181800,89863070,2455,2455,2455,2455,0
|
|
20230919,181700,89863070,2455,2455,2455,2455,0
|
|
20230919,181600,89863070,2455,2455,2455,2455,0
|
|
20230919,181500,89863070,2455,2455,2455,2455,0
|
|
20230919,181400,89863070,2455,2455,2455,2455,0
|
|
20230919,181300,89863070,2455,2455,2455,2455,0
|
|
20230919,181200,89863070,2455,2455,2455,2455,0
|
|
20230919,181100,89863070,2455,2455,2455,2455,0
|
|
20230919,181000,89863070,2455,2455,2455,2455,0
|
|
20230919,180900,89863070,2455,2455,2455,2455,0
|
|
20230919,180800,89863070,2455,2455,2455,2455,0
|
|
20230919,180700,89863070,2455,2455,2455,2455,0
|
|
20230919,180600,89863070,2455,2455,2455,2455,0
|
|
20230919,180500,89863070,2455,2455,2455,2455,0
|
|
20230919,180400,89863070,2455,2455,2455,2455,0
|
|
20230919,180300,89863070,2455,2455,2455,2455,0
|
|
20230919,180200,89863070,2455,2455,2455,2455,0
|
|
20230919,180100,89863070,2455,2455,2455,2455,0
|
|
20230919,180000,89863070,2455,2455,2455,2455,0
|
|
20230919,175900,89863070,2455,2455,2455,2455,0
|
|
20230919,175800,89863070,2455,2455,2455,2455,0
|
|
20230919,175700,89863070,2455,2455,2455,2455,0
|
|
20230919,175600,89863070,2455,2455,2455,2455,0
|
|
20230919,175500,89863070,2455,2455,2455,2455,0
|
|
20230919,175400,89863070,2455,2455,2455,2455,0
|
|
20230919,175300,89863070,2455,2455,2455,2455,0
|
|
20230919,175200,89863070,2455,2455,2455,2455,0
|
|
20230919,175100,89863070,2455,2455,2455,2455,0
|
|
20230919,175000,89863070,2455,2455,2455,2455,1933
|
|
20230919,174900,89863070,2455,2455,2455,2455,0
|
|
20230919,174800,89863070,2455,2455,2455,2455,0
|
|
20230919,174700,89863070,2455,2455,2455,2455,0
|
|
20230919,174600,89863070,2455,2455,2455,2455,0
|
|
20230919,174500,89863070,2455,2455,2455,2455,0
|
|
20230919,174400,89863070,2455,2455,2455,2455,0
|
|
20230919,174300,89863070,2455,2455,2455,2455,0
|
|
20230919,174200,89863070,2455,2455,2455,2455,0
|
|
20230919,174100,89863070,2455,2455,2455,2455,0
|
|
20230919,174000,89863070,2455,2455,2455,2455,0
|
|
20230919,173900,89863070,2455,2455,2455,2455,0
|
|
20230919,173800,89863070,2455,2455,2455,2455,0
|
|
20230919,173700,89863070,2455,2455,2455,2455,0
|
|
20230919,173600,89863070,2455,2455,2455,2455,0
|
|
20230919,173500,89863070,2455,2455,2455,2455,0
|
|
20230919,173400,89863070,2455,2455,2455,2455,0
|
|
20230919,173300,89863070,2455,2455,2455,2455,0
|
|
20230919,173200,89863070,2455,2455,2455,2455,0
|
|
20230919,173100,89863070,2455,2455,2455,2455,0
|
|
20230919,173000,89863070,2455,2455,2455,2455,0
|
|
20230919,172900,89863070,2455,2455,2455,2455,0
|
|
20230919,172800,89863070,2455,2455,2455,2455,0
|
|
20230919,172700,89863070,2455,2455,2455,2455,0
|
|
20230919,172600,89863070,2455,2455,2455,2455,0
|
|
20230919,172500,89863070,2455,2455,2455,2455,0
|
|
20230919,172400,89863070,2455,2455,2455,2455,0
|
|
20230919,172300,89863070,2455,2455,2455,2455,0
|
|
20230919,172200,89863070,2455,2455,2455,2455,0
|
|
20230919,172100,89863070,2455,2455,2455,2455,0
|
|
20230919,172000,89863070,2455,2455,2455,2455,1933
|
|
20230919,171900,89863070,2455,2455,2455,2455,0
|
|
20230919,171800,89863070,2455,2455,2455,2455,0
|
|
20230919,171700,89863070,2455,2455,2455,2455,0
|
|
20230919,171600,89863070,2455,2455,2455,2455,0
|
|
20230919,171500,89863070,2455,2455,2455,2455,0
|
|
20230919,171400,89863070,2455,2455,2455,2455,0
|
|
20230919,171300,89863070,2455,2455,2455,2455,0
|
|
20230919,171200,89863070,2455,2455,2455,2455,0
|
|
20230919,171100,89863070,2455,2455,2455,2455,0
|
|
20230919,171000,89863070,2455,2455,2455,2455,0
|
|
20230919,170900,89863070,2455,2455,2455,2455,0
|
|
20230919,170800,89863070,2455,2455,2455,2455,0
|
|
20230919,170700,89863070,2455,2455,2455,2455,0
|
|
20230919,170600,89863070,2455,2455,2455,2455,0
|
|
20230919,170500,89863070,2455,2455,2455,2455,0
|
|
20230919,170400,89863070,2455,2455,2455,2455,0
|
|
20230919,170300,89863070,2455,2455,2455,2455,0
|
|
20230919,170200,89863070,2455,2455,2455,2455,0
|
|
20230919,170100,89863070,2455,2455,2455,2455,0
|
|
20230919,170000,89863070,2455,2455,2455,2455,0
|
|
20230919,165900,89863070,2455,2455,2455,2455,0
|
|
20230919,165800,89863070,2455,2455,2455,2455,0
|
|
20230919,165700,89863070,2455,2455,2455,2455,0
|
|
20230919,165600,89863070,2455,2455,2455,2455,0
|
|
20230919,165500,89863070,2455,2455,2455,2455,0
|
|
20230919,165400,89863070,2455,2455,2455,2455,0
|
|
20230919,165300,89863070,2455,2455,2455,2455,0
|
|
20230919,165200,89863070,2455,2455,2455,2455,0
|
|
20230919,165100,89863070,2455,2455,2455,2455,0
|
|
20230919,165000,89863070,2455,2455,2455,2455,1933
|
|
20230919,164900,89863070,2455,2455,2455,2455,0
|
|
20230919,164800,89863070,2455,2455,2455,2455,0
|
|
20230919,164700,89863070,2455,2455,2455,2455,0
|
|
20230919,164600,89863070,2455,2455,2455,2455,0
|
|
20230919,164500,89863070,2455,2455,2455,2455,0
|
|
20230919,164400,89863070,2455,2455,2455,2455,0
|
|
20230919,164300,89863070,2455,2455,2455,2455,0
|
|
20230919,164200,89863070,2455,2455,2455,2455,0
|
|
20230919,164100,89863070,2455,2455,2455,2455,0
|
|
20230919,164000,89863070,2455,2455,2455,2455,0
|
|
20230919,163900,89863070,2455,2455,2455,2455,0
|
|
20230919,163800,89863070,2455,2455,2455,2455,0
|
|
20230919,163700,89863070,2455,2455,2455,2455,0
|
|
20230919,163600,89863070,2455,2455,2455,2455,0
|
|
20230919,163500,89863070,2455,2455,2455,2455,0
|
|
20230919,163400,89863070,2455,2455,2455,2455,0
|
|
20230919,163300,89863070,2455,2455,2455,2455,0
|
|
20230919,163200,89863070,2455,2455,2455,2455,0
|
|
20230919,163100,89863070,2455,2455,2455,2455,0
|
|
20230919,163000,89863070,2455,2455,2455,2455,0
|
|
20230919,162900,89863070,2455,2455,2455,2455,0
|
|
20230919,162800,89863070,2455,2455,2455,2455,0
|
|
20230919,162700,89863070,2455,2455,2455,2455,0
|
|
20230919,162600,89863070,2455,2455,2455,2455,0
|
|
20230919,162500,89863070,2455,2455,2455,2455,0
|
|
20230919,162400,89863070,2455,2455,2455,2455,0
|
|
20230919,162300,89863070,2455,2455,2455,2455,0
|
|
20230919,162200,89863070,2455,2455,2455,2455,0
|
|
20230919,162100,89863070,2455,2455,2455,2455,0
|
|
20230919,162000,89863070,2455,2455,2455,2455,1933
|
|
20230919,161900,89863070,2455,2455,2455,2455,0
|
|
20230919,161800,89863070,2455,2455,2455,2455,0
|
|
20230919,161700,89863070,2455,2455,2455,2455,0
|
|
20230919,161600,89863070,2455,2455,2455,2455,0
|
|
20230919,161500,89863070,2455,2455,2455,2455,0
|
|
20230919,161400,89863070,2455,2455,2455,2455,0
|
|
20230919,161300,89863070,2455,2455,2455,2455,0
|
|
20230919,161200,89863070,2455,2455,2455,2455,0
|
|
20230919,161100,89863070,2455,2455,2455,2455,0
|
|
20230919,161000,89863070,2455,2455,2455,2455,0
|
|
20230919,160900,89863070,2455,2455,2455,2455,0
|
|
20230919,160800,89863070,2455,2455,2455,2455,0
|
|
20230919,160700,89863070,2455,2455,2455,2455,0
|
|
20230919,160600,89863070,2455,2455,2455,2455,0
|
|
20230919,160500,89863070,2455,2455,2455,2455,0
|
|
20230919,160400,89863070,2455,2455,2455,2455,0
|
|
20230919,160300,89863070,2455,2455,2455,2455,0
|
|
20230919,160200,89863070,2455,2455,2455,2455,0
|
|
20230919,160100,89863070,2455,2455,2455,2455,0
|
|
20230919,160000,89863070,2455,2455,2455,2455,0
|
|
20230919,155900,89863070,2455,2455,2455,2455,0
|
|
20230919,155800,89863070,2455,2455,2455,2455,0
|
|
20230919,155700,89863070,2455,2455,2455,2455,0
|
|
20230919,155600,89863070,2455,2455,2455,2455,0
|
|
20230919,155500,89863070,2455,2455,2455,2455,0
|
|
20230919,155400,89863070,2455,2455,2455,2455,0
|
|
20230919,155300,89863070,2455,2455,2455,2455,0
|
|
20230919,155200,89863070,2455,2455,2455,2455,0
|
|
20230919,155100,89863070,2455,2455,2455,2455,0
|
|
20230919,155000,89863070,2455,2455,2455,2455,1933
|
|
20230919,154900,89863070,2455,2455,2455,2455,0
|
|
20230919,154800,89863070,2455,2455,2455,2455,0
|
|
20230919,154700,89863070,2455,2455,2455,2455,0
|
|
20230919,154600,89863070,2455,2455,2455,2455,0
|
|
20230919,154500,89863070,2455,2455,2455,2455,0
|
|
20230919,154400,89863070,2455,2455,2455,2455,0
|
|
20230919,154300,89863070,2455,2455,2455,2455,0
|
|
20230919,154200,89863070,2455,2455,2455,2455,0
|
|
20230919,154100,89863070,2455,2455,2455,2455,0
|
|
20230919,154000,89863070,2455,2455,2455,2455,0
|
|
20230919,153900,89863070,2455,2455,2455,2455,0
|
|
20230919,153800,89863070,2455,2455,2455,2455,0
|
|
20230919,153700,89863070,2455,2455,2455,2455,0
|
|
20230919,153600,89863070,2455,2455,2455,2455,0
|
|
20230919,153500,89863070,2455,2455,2455,2455,0
|
|
20230919,153400,89863070,2455,2455,2455,2455,0
|
|
20230919,153300,89863070,2455,2455,2455,2455,0
|
|
20230919,153200,89863070,2455,2455,2455,2455,0
|
|
20230919,153100,89863070,2455,2455,2455,2455,0
|
|
20230919,153000,89863070,2455,2455,2455,2455,1933
|
|
20230919,152900,85117555,2455,2455,2455,2455,0
|
|
20230919,152800,85117555,2455,2455,2455,2455,0
|
|
20230919,152700,85117555,2455,2455,2455,2455,0
|
|
20230919,152600,85117555,2455,2455,2455,2455,0
|
|
20230919,152500,85117555,2455,2455,2455,2455,0
|
|
20230919,152400,85117555,2455,2455,2455,2455,0
|
|
20230919,152300,85117555,2455,2455,2455,2455,0
|
|
20230919,152200,85117555,2455,2455,2455,2455,0
|
|
20230919,152100,85117555,2455,2455,2455,2455,0
|
|
20230919,152000,85117555,2455,2455,2455,2455,0
|
|
20230919,151900,85117555,2455,2455,2455,2455,2
|
|
20230919,151800,85112645,2455,2455,2455,2455,0
|
|
20230919,151700,85112645,2455,2455,2455,2455,2
|
|
20230919,151600,85107735,2455,2450,2455,2450,2550
|
|
20230919,151500,78860220,2455,2455,2455,2455,4
|
|
20230919,151400,78850400,2455,2455,2455,2455,0
|
|
20230919,151300,78850400,2455,2455,2455,2455,9
|
|
20230919,151200,78828305,2455,2455,2455,2455,0
|
|
20230919,151100,78828305,2455,2455,2455,2455,0
|
|
20230919,151000,78828305,2455,2450,2455,2450,19
|
|
20230919,150900,78781700,2455,2455,2455,2455,0
|
|
20230919,150800,78781700,2455,2455,2455,2455,0
|
|
20230919,150700,78781700,2455,2455,2455,2455,0
|
|
20230919,150600,78781700,2455,2455,2455,2455,0
|
|
20230919,150500,78781700,2455,2455,2455,2455,0
|
|
20230919,150400,78781700,2455,2455,2455,2455,0
|
|
20230919,150300,78781700,2455,2455,2455,2455,0
|
|
20230919,150200,78781700,2455,2455,2455,2455,0
|
|
20230919,150100,78781700,2455,2455,2455,2455,0
|
|
20230919,150000,78781700,2455,2455,2455,2455,0
|
|
20230919,145900,78781700,2455,2450,2455,2450,18
|
|
20230919,145800,78737520,2450,2450,2450,2450,500
|
|
20230919,145700,77512520,2455,2455,2455,2455,6
|
|
20230919,145600,77497790,2455,2455,2455,2455,665
|
|
20230919,145500,75865215,2455,2455,2455,2455,0
|
|
20230919,145400,75865215,2455,2455,2455,2455,2
|
|
20230919,145300,75860305,2455,2455,2455,2455,0
|
|
20230919,145200,75860305,2455,2455,2455,2455,200
|
|
20230919,145100,75369305,2455,2455,2455,2455,0
|
|
20230919,145000,75369305,2455,2455,2455,2455,0
|
|
20230919,144900,75369305,2455,2455,2455,2455,1
|
|
20230919,144800,75366850,2455,2455,2455,2455,0
|
|
20230919,144700,75366850,2455,2455,2455,2455,0
|
|
20230919,144600,75366850,2455,2455,2455,2455,8
|
|
20230919,144500,75347210,2455,2455,2455,2455,0
|
|
20230919,144400,75347210,2455,2455,2455,2455,0
|
|
20230919,144300,75347210,2455,2455,2455,2455,0
|
|
20230919,144200,75347210,2455,2455,2455,2455,5
|
|
20230919,144100,75334935,2455,2455,2455,2455,0
|
|
20230919,144000,75334935,2455,2455,2455,2455,0
|
|
20230919,143900,75334935,2455,2455,2455,2455,0
|
|
20230919,143800,75334935,2455,2455,2455,2455,0
|
|
20230919,143700,75334935,2455,2455,2455,2455,0
|
|
20230919,143600,75334935,2455,2455,2455,2455,0
|
|
20230919,143500,75334935,2455,2455,2455,2455,0
|
|
20230919,143400,75334935,2455,2455,2455,2455,0
|
|
20230919,143300,75334935,2455,2455,2455,2455,1
|
|
20230919,143200,75332480,2450,2450,2450,2450,0
|
|
20230919,143100,75332480,2450,2450,2450,2450,200
|
|
20230919,143000,74842480,2450,2450,2450,2450,0
|
|
20230919,142900,74842480,2450,2450,2450,2450,0
|
|
20230919,142800,74842480,2450,2450,2450,2450,0
|
|
20230919,142700,74842480,2450,2450,2450,2450,0
|
|
20230919,142600,74842480,2450,2450,2450,2450,0
|
|
20230919,142500,74842480,2450,2450,2450,2450,0
|
|
20230919,142400,74842480,2450,2450,2450,2450,6
|
|
20230919,142300,74827780,2450,2450,2450,2450,1000
|
|
20230919,142200,72377780,2455,2455,2455,2455,0
|
|
20230919,142100,72377780,2455,2455,2455,2455,1
|
|
20230919,142000,72375325,2455,2455,2455,2455,0
|
|
20230919,141900,72375325,2455,2455,2455,2455,0
|
|
20230919,141800,72375325,2455,2455,2455,2455,4
|
|
20230919,141700,72365505,2455,2455,2455,2455,500
|
|
20230919,141600,71138005,2450,2450,2450,2450,0
|
|
20230919,141500,71138005,2450,2450,2450,2450,0
|
|
20230919,141400,71138005,2450,2450,2450,2450,565
|
|
20230919,141300,69753755,2450,2450,2450,2450,0
|
|
20230919,141200,69753755,2450,2450,2450,2450,0
|
|
20230919,141100,69753755,2450,2450,2450,2450,0
|
|
20230919,141000,69753755,2450,2450,2450,2450,0
|
|
20230919,140900,69753755,2450,2450,2450,2450,0
|
|
20230919,140800,69753755,2450,2450,2450,2450,0
|
|
20230919,140700,69753755,2450,2450,2450,2450,397
|
|
20230919,140600,68781105,2450,2450,2450,2450,315
|
|
20230919,140500,68009355,2460,2460,2460,2460,0
|
|
20230919,140400,68009355,2460,2460,2460,2460,0
|
|
20230919,140300,68009355,2460,2460,2460,2460,0
|
|
20230919,140200,68009355,2460,2460,2460,2460,25
|
|
20230919,140100,67947855,2460,2460,2460,2460,42
|
|
20230919,140000,67844535,2455,2455,2455,2455,30
|
|
20230919,135900,67770885,2455,2455,2455,2455,0
|
|
20230919,135800,67770885,2455,2455,2455,2455,0
|
|
20230919,135700,67770885,2455,2455,2455,2455,0
|
|
20230919,135600,67770885,2455,2455,2455,2455,0
|
|
20230919,135500,67770885,2455,2455,2455,2455,0
|
|
20230919,135400,67770885,2455,2455,2455,2455,0
|
|
20230919,135300,67770885,2455,2455,2455,2455,0
|
|
20230919,135200,67770885,2455,2455,2455,2455,0
|
|
20230919,135100,67770885,2455,2455,2455,2455,0
|
|
20230919,135000,67770885,2455,2455,2455,2455,0
|
|
20230919,134900,67770885,2455,2455,2455,2455,0
|
|
20230919,134800,67770885,2455,2455,2455,2455,0
|
|
20230919,134700,67770885,2455,2455,2455,2455,518
|
|
20230919,134600,66499195,2455,2455,2455,2455,0
|
|
20230919,134500,66499195,2455,2455,2455,2455,0
|
|
20230919,134400,66499195,2455,2455,2455,2455,0
|
|
20230919,134300,66499195,2455,2455,2455,2455,0
|
|
20230919,134200,66499195,2455,2455,2455,2455,6
|
|
20230919,134100,66484465,2455,2455,2455,2455,0
|
|
20230919,134000,66484465,2455,2455,2455,2455,0
|
|
20230919,133900,66484465,2455,2455,2455,2455,0
|
|
20230919,133800,66484465,2455,2455,2455,2455,0
|
|
20230919,133700,66484465,2455,2455,2455,2455,10
|
|
20230919,133600,66459915,2450,2450,2450,2450,0
|
|
20230919,133500,66459915,2450,2450,2450,2450,289
|
|
20230919,133400,65751865,2450,2450,2450,2450,161
|
|
20230919,133300,65357415,2450,2450,2450,2450,0
|
|
20230919,133200,65357415,2450,2450,2450,2450,180
|
|
20230919,133100,64916415,2450,2450,2450,2450,878
|
|
20230919,133000,62765315,2455,2455,2455,2455,0
|
|
20230919,132900,62765315,2455,2455,2455,2455,0
|
|
20230919,132800,62765315,2455,2455,2455,2455,0
|
|
20230919,132700,62765315,2455,2455,2455,2455,20
|
|
20230919,132600,62716215,2455,2455,2455,2455,60
|
|
20230919,132500,62568915,2455,2455,2455,2455,20
|
|
20230919,132400,62519815,2460,2460,2460,2460,1
|
|
20230919,132300,62517355,2460,2460,2460,2460,0
|
|
20230919,132200,62517355,2460,2460,2460,2460,10
|
|
20230919,132100,62492755,2460,2460,2460,2460,31
|
|
20230919,132000,62416495,2460,2460,2460,2460,0
|
|
20230919,131900,62416495,2460,2460,2460,2460,28
|
|
20230919,131800,62347615,2450,2450,2450,2450,0
|
|
20230919,131700,62347615,2450,2450,2450,2450,0
|
|
20230919,131600,62347615,2450,2450,2450,2450,0
|
|
20230919,131500,62347615,2450,2450,2450,2450,0
|
|
20230919,131400,62347615,2450,2450,2450,2450,0
|
|
20230919,131300,62347615,2450,2450,2450,2450,0
|
|
20230919,131200,62347615,2450,2450,2450,2450,0
|
|
20230919,131100,62347615,2450,2450,2450,2450,22
|
|
20230919,131000,62293715,2460,2460,2460,2460,0
|
|
20230919,130900,62293715,2460,2460,2460,2460,0
|
|
20230919,130800,62293715,2460,2460,2460,2460,0
|
|
20230919,130700,62293715,2460,2460,2460,2460,0
|
|
20230919,130600,62293715,2460,2460,2460,2460,0
|
|
20230919,130500,62293715,2460,2460,2460,2460,0
|
|
20230919,130400,62293715,2460,2460,2460,2460,0
|
|
20230919,130300,62293715,2460,2460,2460,2460,4
|
|
20230919,130200,62283875,2460,2460,2460,2460,1300
|
|
20230919,130100,59085875,2460,2460,2460,2460,0
|
|
20230919,130000,59085875,2460,2460,2460,2460,0
|
|
20230919,125900,59085875,2460,2460,2460,2460,400
|
|
20230919,125800,58101875,2460,2460,2460,2460,20
|
|
20230919,125700,58052675,2450,2450,2450,2450,0
|
|
20230919,125600,58052675,2450,2450,2450,2450,600
|
|
20230919,125500,56582675,2450,2450,2450,2450,0
|
|
20230919,125400,56582675,2450,2450,2450,2450,0
|
|
20230919,125300,56582675,2450,2450,2450,2450,4
|
|
20230919,125200,56572875,2450,2450,2450,2450,0
|
|
20230919,125100,56572875,2450,2450,2450,2450,0
|
|
20230919,125000,56572875,2450,2450,2450,2450,0
|
|
20230919,124900,56572875,2450,2450,2450,2450,74
|
|
20230919,124800,56391575,2450,2450,2450,2450,0
|
|
20230919,124700,56391575,2450,2450,2450,2450,0
|
|
20230919,124600,56391575,2450,2450,2450,2450,0
|
|
20230919,124500,56391575,2450,2450,2450,2450,0
|
|
20230919,124400,56391575,2450,2450,2450,2450,0
|
|
20230919,124300,56391575,2450,2450,2450,2450,0
|
|
20230919,124200,56391575,2450,2450,2450,2450,0
|
|
20230919,124100,56391575,2450,2450,2450,2450,0
|
|
20230919,124000,56391575,2450,2450,2450,2450,0
|
|
20230919,123900,56391575,2450,2450,2450,2450,0
|
|
20230919,123800,56391575,2450,2450,2450,2450,0
|
|
20230919,123700,56391575,2450,2450,2450,2450,0
|
|
20230919,123600,56391575,2450,2455,2455,2450,20
|
|
20230919,123500,56342560,2450,2450,2450,2450,0
|
|
20230919,123400,56342560,2450,2450,2450,2450,0
|
|
20230919,123300,56342560,2450,2450,2450,2450,0
|
|
20230919,123200,56342560,2450,2455,2455,2450,1789
|
|
20230919,123100,51956385,2460,2460,2460,2460,0
|
|
20230919,123000,51956385,2460,2460,2460,2460,0
|
|
20230919,122900,51956385,2460,2460,2460,2460,0
|
|
20230919,122800,51956385,2460,2460,2460,2460,0
|
|
20230919,122700,51956385,2460,2460,2460,2460,0
|
|
20230919,122600,51956385,2460,2460,2460,2460,0
|
|
20230919,122500,51956385,2460,2460,2460,2460,0
|
|
20230919,122400,51956385,2460,2460,2460,2460,0
|
|
20230919,122300,51956385,2460,2460,2460,2460,0
|
|
20230919,122200,51956385,2460,2460,2460,2460,0
|
|
20230919,122100,51956385,2460,2460,2460,2460,41
|
|
20230919,122000,51855525,2455,2455,2455,2455,0
|
|
20230919,121900,51855525,2455,2455,2455,2455,0
|
|
20230919,121800,51855525,2455,2455,2455,2455,0
|
|
20230919,121700,51855525,2455,2455,2455,2455,0
|
|
20230919,121600,51855525,2455,2455,2455,2455,0
|
|
20230919,121500,51855525,2455,2455,2455,2455,0
|
|
20230919,121400,51855525,2455,2455,2455,2455,0
|
|
20230919,121300,51855525,2455,2455,2455,2455,0
|
|
20230919,121200,51855525,2455,2455,2455,2455,0
|
|
20230919,121100,51855525,2455,2455,2455,2455,0
|
|
20230919,121000,51855525,2455,2455,2455,2455,0
|
|
20230919,120900,51855525,2455,2455,2455,2455,0
|
|
20230919,120800,51855525,2455,2455,2455,2455,2
|
|
20230919,120700,51850615,2460,2460,2460,2460,6
|
|
20230919,120600,51835855,2460,2460,2460,2460,0
|
|
20230919,120500,51835855,2460,2460,2460,2460,0
|
|
20230919,120400,51835855,2460,2460,2460,2460,0
|
|
20230919,120300,51835855,2460,2460,2460,2460,29
|
|
20230919,120200,51764515,2450,2450,2450,2450,0
|
|
20230919,120100,51764515,2450,2450,2450,2450,0
|
|
20230919,120000,51764515,2450,2450,2450,2450,0
|
|
20230919,115900,51764515,2450,2450,2450,2450,0
|
|
20230919,115800,51764515,2450,2450,2450,2450,0
|
|
20230919,115700,51764515,2450,2450,2450,2450,0
|
|
20230919,115600,51764515,2450,2450,2450,2450,0
|
|
20230919,115500,51764515,2450,2450,2450,2450,0
|
|
20230919,115400,51764515,2450,2450,2450,2450,0
|
|
20230919,115300,51764515,2450,2450,2450,2450,0
|
|
20230919,115200,51764515,2450,2450,2450,2450,0
|
|
20230919,115100,51764515,2450,2450,2450,2450,0
|
|
20230919,115000,51764515,2450,2450,2450,2450,0
|
|
20230919,114900,51764515,2450,2450,2450,2450,0
|
|
20230919,114800,51764515,2450,2450,2450,2450,0
|
|
20230919,114700,51764515,2450,2450,2450,2450,0
|
|
20230919,114600,51764515,2450,2450,2450,2450,0
|
|
20230919,114500,51764515,2450,2450,2450,2450,0
|
|
20230919,114400,51764515,2450,2450,2450,2450,0
|
|
20230919,114300,51764515,2450,2450,2450,2450,0
|
|
20230919,114200,51764515,2450,2450,2450,2450,0
|
|
20230919,114100,51764515,2450,2450,2450,2450,0
|
|
20230919,114000,51764515,2450,2450,2450,2450,0
|
|
20230919,113900,51764515,2450,2450,2450,2450,0
|
|
20230919,113800,51764515,2450,2450,2450,2450,0
|
|
20230919,113700,51764515,2450,2450,2450,2450,140
|
|
20230919,113600,51421515,2450,2450,2450,2450,450
|
|
20230919,113500,50319015,2450,2450,2450,2450,0
|
|
20230919,113400,50319015,2450,2450,2450,2450,0
|
|
20230919,113300,50319015,2450,2450,2450,2450,0
|
|
20230919,113200,50319015,2450,2450,2450,2450,0
|
|
20230919,113100,50319015,2450,2450,2450,2450,0
|
|
20230919,113000,50319015,2450,2450,2450,2450,0
|
|
20230919,112900,50319015,2450,2450,2450,2450,50
|
|
20230919,112800,50196515,2450,2450,2450,2450,0
|
|
20230919,112700,50196515,2450,2450,2450,2450,0
|
|
20230919,112600,50196515,2450,2450,2450,2450,0
|
|
20230919,112500,50196515,2450,2450,2450,2450,0
|
|
20230919,112400,50196515,2450,2450,2450,2450,0
|
|
20230919,112300,50196515,2450,2450,2450,2450,0
|
|
20230919,112200,50196515,2450,2450,2450,2450,0
|
|
20230919,112100,50196515,2450,2450,2450,2450,0
|
|
20230919,112000,50196515,2450,2450,2450,2450,0
|
|
20230919,111900,50196515,2450,2450,2450,2450,100
|
|
20230919,111800,49951515,2450,2450,2450,2450,0
|
|
20230919,111700,49951515,2450,2450,2450,2450,79
|
|
20230919,111600,49757965,2450,2450,2450,2450,50
|
|
20230919,111500,49635465,2455,2455,2455,2455,602
|
|
20230919,111400,48157555,2460,2460,2460,2460,0
|
|
20230919,111300,48157555,2460,2460,2460,2460,10
|
|
20230919,111200,48132955,2455,2455,2455,2455,0
|
|
20230919,111100,48132955,2455,2455,2455,2455,192
|
|
20230919,111000,47661595,2455,2455,2455,2455,123
|
|
20230919,110900,47359630,2455,2455,2455,2455,8
|
|
20230919,110800,47339990,2455,2455,2455,2455,0
|
|
20230919,110700,47339990,2455,2455,2455,2455,0
|
|
20230919,110600,47339990,2455,2455,2455,2455,0
|
|
20230919,110500,47339990,2455,2455,2455,2455,0
|
|
20230919,110400,47339990,2455,2455,2455,2455,0
|
|
20230919,110300,47339990,2455,2455,2455,2455,0
|
|
20230919,110200,47339990,2455,2455,2455,2455,0
|
|
20230919,110100,47339990,2455,2455,2455,2455,0
|
|
20230919,110000,47339990,2455,2455,2455,2455,0
|
|
20230919,105900,47339990,2455,2455,2455,2455,500
|
|
20230919,105800,46112490,2460,2460,2460,2460,0
|
|
20230919,105700,46112490,2460,2460,2460,2460,26
|
|
20230919,105600,46048530,2455,2455,2455,2455,0
|
|
20230919,105500,46048530,2455,2455,2455,2455,0
|
|
20230919,105400,46048530,2455,2455,2455,2455,0
|
|
20230919,105300,46048530,2455,2455,2455,2455,0
|
|
20230919,105200,46048530,2455,2455,2455,2455,1
|
|
20230919,105100,46046075,2455,2455,2455,2455,0
|
|
20230919,105000,46046075,2455,2455,2455,2455,0
|
|
20230919,104900,46046075,2455,2455,2455,2455,5
|
|
20230919,104800,46033800,2455,2455,2455,2455,0
|
|
20230919,104700,46033800,2455,2455,2455,2455,0
|
|
20230919,104600,46033800,2455,2455,2455,2455,0
|
|
20230919,104500,46033800,2455,2455,2455,2455,0
|
|
20230919,104400,46033800,2455,2455,2455,2455,397
|
|
20230919,104300,45059165,2455,2455,2455,2455,0
|
|
20230919,104200,45059165,2455,2455,2455,2455,4
|
|
20230919,104100,45049345,2455,2455,2455,2455,0
|
|
20230919,104000,45049345,2455,2455,2455,2455,0
|
|
20230919,103900,45049345,2455,2455,2455,2455,0
|
|
20230919,103800,45049345,2455,2455,2455,2455,0
|
|
20230919,103700,45049345,2455,2455,2455,2455,0
|
|
20230919,103600,45049345,2455,2455,2455,2455,1
|
|
20230919,103500,45046890,2450,2450,2450,2450,0
|
|
20230919,103400,45046890,2450,2450,2450,2450,0
|
|
20230919,103300,45046890,2450,2450,2450,2450,19
|
|
20230919,103200,45000340,2450,2450,2450,2450,28
|
|
20230919,103100,44931740,2450,2450,2450,2450,970
|
|
20230919,103000,42555240,2455,2455,2455,2455,5
|
|
20230919,102900,42542965,2455,2455,2455,2455,0
|
|
20230919,102800,42542965,2455,2455,2455,2455,0
|
|
20230919,102700,42542965,2455,2455,2455,2455,300
|
|
20230919,102600,41806465,2455,2455,2455,2455,1
|
|
20230919,102500,41804010,2455,2455,2455,2455,0
|
|
20230919,102400,41804010,2455,2455,2455,2455,0
|
|
20230919,102300,41804010,2455,2455,2455,2455,0
|
|
20230919,102200,41804010,2455,2455,2455,2455,0
|
|
20230919,102100,41804010,2455,2455,2455,2455,0
|
|
20230919,102000,41804010,2455,2455,2455,2455,0
|
|
20230919,101900,41804010,2455,2455,2455,2455,0
|
|
20230919,101800,41804010,2455,2455,2455,2455,0
|
|
20230919,101700,41804010,2455,2455,2455,2455,3
|
|
20230919,101600,41796645,2450,2450,2450,2450,279
|
|
20230919,101500,41113095,2450,2450,2450,2450,3
|
|
20230919,101400,41105745,2450,2450,2450,2450,0
|
|
20230919,101300,41105745,2450,2450,2450,2450,0
|
|
20230919,101200,41105745,2450,2450,2450,2450,286
|
|
20230919,101100,40405045,2450,2450,2450,2450,14
|
|
20230919,101000,40370745,2445,2445,2445,2445,199
|
|
20230919,100900,39884190,2445,2445,2445,2445,0
|
|
20230919,100800,39884190,2445,2445,2445,2445,0
|
|
20230919,100700,39884190,2445,2445,2445,2445,0
|
|
20230919,100600,39884190,2445,2445,2445,2445,330
|
|
20230919,100500,39077340,2450,2450,2450,2450,0
|
|
20230919,100400,39077340,2450,2450,2450,2450,0
|
|
20230919,100300,39077340,2450,2450,2450,2450,100
|
|
20230919,100200,38832340,2450,2450,2450,2450,2
|
|
20230919,100100,38827440,2450,2450,2450,2450,52
|
|
20230919,100000,38700040,2450,2450,2450,2450,0
|
|
20230919,095900,38700040,2450,2450,2450,2450,0
|
|
20230919,095800,38700040,2450,2450,2450,2450,0
|
|
20230919,095700,38700040,2450,2450,2450,2450,0
|
|
20230919,095600,38700040,2450,2450,2450,2450,0
|
|
20230919,095500,38700040,2450,2450,2450,2450,1
|
|
20230919,095400,38697590,2450,2450,2450,2450,0
|
|
20230919,095300,38697590,2450,2450,2450,2450,1
|
|
20230919,095200,38695140,2450,2450,2450,2450,0
|
|
20230919,095100,38695140,2450,2450,2450,2450,0
|
|
20230919,095000,38695140,2450,2450,2450,2450,0
|
|
20230919,094900,38695140,2450,2450,2450,2450,0
|
|
20230919,094800,38695140,2450,2450,2450,2450,1
|
|
20230919,094700,38692690,2460,2460,2460,2460,0
|
|
20230919,094600,38692690,2460,2460,2460,2460,0
|
|
20230919,094500,38692690,2460,2460,2460,2460,0
|
|
20230919,094400,38692690,2460,2460,2460,2460,1
|
|
20230919,094300,38690230,2460,2450,2460,2445,407
|
|
20230919,094200,37692095,2450,2450,2450,2450,300
|
|
20230919,094100,36957095,2450,2455,2455,2450,711
|
|
20230919,094000,35215045,2460,2460,2460,2460,12
|
|
20230919,093900,35185525,2460,2460,2460,2460,0
|
|
20230919,093800,35185525,2460,2460,2460,2460,1
|
|
20230919,093700,35183065,2460,2460,2460,2460,1
|
|
20230919,093600,35180605,2455,2455,2455,2455,6079
|
|
20230919,093500,20256660,2455,2455,2455,2455,500
|
|
20230919,093400,19029160,2455,2455,2455,2455,0
|
|
20230919,093300,19029160,2455,2455,2455,2455,0
|
|
20230919,093200,19029160,2455,2455,2455,2455,490
|
|
20230919,093100,17826210,2460,2460,2460,2460,2
|
|
20230919,093000,17821290,2460,2460,2460,2460,0
|
|
20230919,092900,17821290,2460,2460,2460,2460,335
|
|
20230919,092800,16997190,2460,2460,2460,2460,1
|
|
20230919,092700,16994730,2460,2460,2460,2460,0
|
|
20230919,092600,16994730,2460,2460,2460,2460,94
|
|
20230919,092500,16763490,2460,2460,2460,2460,2861
|
|
20230919,092400,9725430,2455,2455,2455,2455,0
|
|
20230919,092300,9725430,2455,2460,2460,2455,450
|
|
20230919,092200,8620405,2460,2460,2460,2460,0
|
|
20230919,092100,8620405,2460,2460,2460,2460,0
|
|
20230919,092000,8620405,2460,2460,2460,2460,0
|
|
20230919,091900,8620405,2460,2460,2460,2460,1670
|
|
20230919,091800,4512205,2460,2460,2460,2460,0
|
|
20230919,091700,4512205,2460,2460,2460,2460,314
|
|
20230919,091600,3739765,2470,2460,2470,2460,2
|
|
20230919,091500,3734835,2460,2460,2460,2460,100
|
|
20230919,091400,3488835,2460,2460,2460,2460,260
|
|
20230919,091300,2849235,2460,2465,2465,2460,907
|
|
20230919,091200,617480,2465,2465,2465,2465,0
|
|
20230919,091100,617480,2465,2465,2465,2465,0
|
|
20230919,091000,617480,2465,2465,2465,2465,0
|
|
20230919,090900,617480,2465,2465,2465,2465,0
|
|
20230919,090800,617480,2465,2465,2465,2465,0
|
|
20230919,090700,617480,2465,2465,2465,2465,0
|
|
20230919,090600,617480,2465,2465,2465,2465,1
|
|
20230919,090500,615015,2465,2465,2465,2465,0
|
|
20230919,090400,615015,2465,2465,2465,2465,0
|
|
20230919,090300,615015,2465,2465,2465,2465,0
|
|
20230919,090200,615015,2465,2465,2465,2465,3
|
|
20230919,090100,607620,2460,2460,2460,2460,42
|
|
20230919,090000,504300,2460,2460,2460,2460,205
|