594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185100,232609560,2420,2420,2420,2420,633
|
|
20230921,185000,232609560,2420,2420,2420,2420,0
|
|
20230921,184900,232609560,2420,2420,2420,2420,0
|
|
20230921,184800,232609560,2420,2420,2420,2420,0
|
|
20230921,184700,232609560,2420,2420,2420,2420,0
|
|
20230921,184600,232609560,2420,2420,2420,2420,0
|
|
20230921,184500,232609560,2420,2420,2420,2420,0
|
|
20230921,184400,232609560,2420,2420,2420,2420,0
|
|
20230921,184300,232609560,2420,2420,2420,2420,0
|
|
20230921,184200,232609560,2420,2420,2420,2420,0
|
|
20230921,184100,232609560,2420,2420,2420,2420,0
|
|
20230921,184000,232609560,2420,2420,2420,2420,0
|
|
20230921,183900,232609560,2420,2420,2420,2420,0
|
|
20230921,183800,232609560,2420,2420,2420,2420,0
|
|
20230921,183700,232609560,2420,2420,2420,2420,0
|
|
20230921,183600,232609560,2420,2420,2420,2420,0
|
|
20230921,183500,232609560,2420,2420,2420,2420,0
|
|
20230921,183400,232609560,2420,2420,2420,2420,0
|
|
20230921,183300,232609560,2420,2420,2420,2420,0
|
|
20230921,183200,232609560,2420,2420,2420,2420,0
|
|
20230921,183100,232609560,2420,2420,2420,2420,0
|
|
20230921,183000,232609560,2420,2420,2420,2420,0
|
|
20230921,182900,232609560,2420,2420,2420,2420,0
|
|
20230921,182800,232609560,2420,2420,2420,2420,0
|
|
20230921,182700,232609560,2420,2420,2420,2420,0
|
|
20230921,182600,232609560,2420,2420,2420,2420,0
|
|
20230921,182500,232609560,2420,2420,2420,2420,0
|
|
20230921,182400,232609560,2420,2420,2420,2420,0
|
|
20230921,182300,232609560,2420,2420,2420,2420,0
|
|
20230921,182200,232609560,2420,2420,2420,2420,0
|
|
20230921,182100,232609560,2420,2420,2420,2420,633
|
|
20230921,182000,232609560,2420,2420,2420,2420,0
|
|
20230921,181900,232609560,2420,2420,2420,2420,0
|
|
20230921,181800,232609560,2420,2420,2420,2420,0
|
|
20230921,181700,232609560,2420,2420,2420,2420,0
|
|
20230921,181600,232609560,2420,2420,2420,2420,0
|
|
20230921,181500,232609560,2420,2420,2420,2420,0
|
|
20230921,181400,232609560,2420,2420,2420,2420,0
|
|
20230921,181300,232609560,2420,2420,2420,2420,0
|
|
20230921,181200,232609560,2420,2420,2420,2420,0
|
|
20230921,181100,232609560,2420,2420,2420,2420,0
|
|
20230921,181000,232609560,2420,2420,2420,2420,0
|
|
20230921,180900,232609560,2420,2420,2420,2420,0
|
|
20230921,180800,232609560,2420,2420,2420,2420,0
|
|
20230921,180700,232609560,2420,2420,2420,2420,0
|
|
20230921,180600,232609560,2420,2420,2420,2420,0
|
|
20230921,180500,232609560,2420,2420,2420,2420,0
|
|
20230921,180400,232609560,2420,2420,2420,2420,0
|
|
20230921,180300,232609560,2420,2420,2420,2420,0
|
|
20230921,180200,232609560,2420,2420,2420,2420,0
|
|
20230921,180100,232609560,2420,2420,2420,2420,0
|
|
20230921,180000,232609560,2420,2420,2420,2420,0
|
|
20230921,175900,232609560,2420,2420,2420,2420,0
|
|
20230921,175800,232609560,2420,2420,2420,2420,0
|
|
20230921,175700,232609560,2420,2420,2420,2420,0
|
|
20230921,175600,232609560,2420,2420,2420,2420,0
|
|
20230921,175500,232609560,2420,2420,2420,2420,0
|
|
20230921,175400,232609560,2420,2420,2420,2420,0
|
|
20230921,175300,232609560,2420,2420,2420,2420,0
|
|
20230921,175200,232609560,2420,2420,2420,2420,0
|
|
20230921,175100,232609560,2420,2420,2420,2420,633
|
|
20230921,175000,232609560,2420,2420,2420,2420,0
|
|
20230921,174900,232609560,2420,2420,2420,2420,0
|
|
20230921,174800,232609560,2420,2420,2420,2420,0
|
|
20230921,174700,232609560,2420,2420,2420,2420,0
|
|
20230921,174600,232609560,2420,2420,2420,2420,0
|
|
20230921,174500,232609560,2420,2420,2420,2420,0
|
|
20230921,174400,232609560,2420,2420,2420,2420,0
|
|
20230921,174300,232609560,2420,2420,2420,2420,0
|
|
20230921,174200,232609560,2420,2420,2420,2420,0
|
|
20230921,174100,232609560,2420,2420,2420,2420,0
|
|
20230921,174000,232609560,2420,2420,2420,2420,0
|
|
20230921,173900,232609560,2420,2420,2420,2420,0
|
|
20230921,173800,232609560,2420,2420,2420,2420,0
|
|
20230921,173700,232609560,2420,2420,2420,2420,0
|
|
20230921,173600,232609560,2420,2420,2420,2420,0
|
|
20230921,173500,232609560,2420,2420,2420,2420,0
|
|
20230921,173400,232609560,2420,2420,2420,2420,0
|
|
20230921,173300,232609560,2420,2420,2420,2420,0
|
|
20230921,173200,232609560,2420,2420,2420,2420,0
|
|
20230921,173100,232609560,2420,2420,2420,2420,0
|
|
20230921,173000,232609560,2420,2420,2420,2420,0
|
|
20230921,172900,232609560,2420,2420,2420,2420,0
|
|
20230921,172800,232609560,2420,2420,2420,2420,0
|
|
20230921,172700,232609560,2420,2420,2420,2420,0
|
|
20230921,172600,232609560,2420,2420,2420,2420,0
|
|
20230921,172500,232609560,2420,2420,2420,2420,0
|
|
20230921,172400,232609560,2420,2420,2420,2420,0
|
|
20230921,172300,232609560,2420,2420,2420,2420,0
|
|
20230921,172200,232609560,2420,2420,2420,2420,0
|
|
20230921,172100,232609560,2420,2420,2420,2420,633
|
|
20230921,172000,232609560,2420,2420,2420,2420,0
|
|
20230921,171900,232609560,2420,2420,2420,2420,0
|
|
20230921,171800,232609560,2420,2420,2420,2420,0
|
|
20230921,171700,232609560,2420,2420,2420,2420,0
|
|
20230921,171600,232609560,2420,2420,2420,2420,0
|
|
20230921,171500,232609560,2420,2420,2420,2420,0
|
|
20230921,171400,232609560,2420,2420,2420,2420,0
|
|
20230921,171300,232609560,2420,2420,2420,2420,0
|
|
20230921,171200,232609560,2420,2420,2420,2420,0
|
|
20230921,171100,232609560,2420,2420,2420,2420,0
|
|
20230921,171000,232609560,2420,2420,2420,2420,0
|
|
20230921,170900,232609560,2420,2420,2420,2420,0
|
|
20230921,170800,232609560,2420,2420,2420,2420,0
|
|
20230921,170700,232609560,2420,2420,2420,2420,0
|
|
20230921,170600,232609560,2420,2420,2420,2420,0
|
|
20230921,170500,232609560,2420,2420,2420,2420,0
|
|
20230921,170400,232609560,2420,2420,2420,2420,0
|
|
20230921,170300,232609560,2420,2420,2420,2420,0
|
|
20230921,170200,232609560,2420,2420,2420,2420,0
|
|
20230921,170100,232609560,2420,2420,2420,2420,0
|
|
20230921,170000,232609560,2420,2420,2420,2420,0
|
|
20230921,165900,232609560,2420,2420,2420,2420,0
|
|
20230921,165800,232609560,2420,2420,2420,2420,0
|
|
20230921,165700,232609560,2420,2420,2420,2420,0
|
|
20230921,165600,232609560,2420,2420,2420,2420,0
|
|
20230921,165500,232609560,2420,2420,2420,2420,0
|
|
20230921,165400,232609560,2420,2420,2420,2420,0
|
|
20230921,165300,232609560,2420,2420,2420,2420,0
|
|
20230921,165200,232609560,2420,2420,2420,2420,0
|
|
20230921,165100,232609560,2420,2420,2420,2420,633
|
|
20230921,165000,232609560,2420,2420,2420,2420,0
|
|
20230921,164900,232609560,2420,2420,2420,2420,0
|
|
20230921,164800,232609560,2420,2420,2420,2420,0
|
|
20230921,164700,232609560,2420,2420,2420,2420,0
|
|
20230921,164600,232609560,2420,2420,2420,2420,0
|
|
20230921,164500,232609560,2420,2420,2420,2420,0
|
|
20230921,164400,232609560,2420,2420,2420,2420,0
|
|
20230921,164300,232609560,2420,2420,2420,2420,0
|
|
20230921,164200,232609560,2420,2420,2420,2420,0
|
|
20230921,164100,232609560,2420,2420,2420,2420,0
|
|
20230921,164000,232609560,2420,2420,2420,2420,0
|
|
20230921,163900,232609560,2420,2420,2420,2420,0
|
|
20230921,163800,232609560,2420,2420,2420,2420,0
|
|
20230921,163700,232609560,2420,2420,2420,2420,0
|
|
20230921,163600,232609560,2420,2420,2420,2420,0
|
|
20230921,163500,232609560,2420,2420,2420,2420,0
|
|
20230921,163400,232609560,2420,2420,2420,2420,0
|
|
20230921,163300,232609560,2420,2420,2420,2420,0
|
|
20230921,163200,232609560,2420,2420,2420,2420,0
|
|
20230921,163100,232609560,2420,2420,2420,2420,0
|
|
20230921,163000,232609560,2420,2420,2420,2420,0
|
|
20230921,162900,232609560,2420,2420,2420,2420,0
|
|
20230921,162800,232609560,2420,2420,2420,2420,0
|
|
20230921,162700,232609560,2420,2420,2420,2420,0
|
|
20230921,162600,232609560,2420,2420,2420,2420,0
|
|
20230921,162500,232609560,2420,2420,2420,2420,0
|
|
20230921,162400,232609560,2420,2420,2420,2420,0
|
|
20230921,162300,232609560,2420,2420,2420,2420,0
|
|
20230921,162200,232609560,2420,2420,2420,2420,0
|
|
20230921,162100,232609560,2420,2420,2420,2420,633
|
|
20230921,162000,232609560,2420,2420,2420,2420,0
|
|
20230921,161900,232609560,2420,2420,2420,2420,0
|
|
20230921,161800,232609560,2420,2420,2420,2420,0
|
|
20230921,161700,232609560,2420,2420,2420,2420,0
|
|
20230921,161600,232609560,2420,2420,2420,2420,0
|
|
20230921,161500,232609560,2420,2420,2420,2420,0
|
|
20230921,161400,232609560,2420,2420,2420,2420,0
|
|
20230921,161300,232609560,2420,2420,2420,2420,0
|
|
20230921,161200,232609560,2420,2420,2420,2420,0
|
|
20230921,161100,232609560,2420,2420,2420,2420,0
|
|
20230921,161000,232609560,2420,2420,2420,2420,0
|
|
20230921,160900,232609560,2420,2420,2420,2420,0
|
|
20230921,160800,232609560,2420,2420,2420,2420,0
|
|
20230921,160700,232609560,2420,2420,2420,2420,0
|
|
20230921,160600,232609560,2420,2420,2420,2420,0
|
|
20230921,160500,232609560,2420,2420,2420,2420,0
|
|
20230921,160400,232609560,2420,2420,2420,2420,0
|
|
20230921,160300,232609560,2420,2420,2420,2420,0
|
|
20230921,160200,232609560,2420,2420,2420,2420,0
|
|
20230921,160100,232609560,2420,2420,2420,2420,0
|
|
20230921,160000,232609560,2420,2420,2420,2420,0
|
|
20230921,155900,232609560,2420,2420,2420,2420,0
|
|
20230921,155800,232609560,2420,2420,2420,2420,0
|
|
20230921,155700,232609560,2420,2420,2420,2420,0
|
|
20230921,155600,232609560,2420,2420,2420,2420,0
|
|
20230921,155500,232609560,2420,2420,2420,2420,0
|
|
20230921,155400,232609560,2420,2420,2420,2420,0
|
|
20230921,155300,232609560,2420,2420,2420,2420,0
|
|
20230921,155200,232609560,2420,2420,2420,2420,0
|
|
20230921,155100,232609560,2420,2420,2420,2420,633
|
|
20230921,155000,232609560,2420,2420,2420,2420,0
|
|
20230921,154900,232609560,2420,2420,2420,2420,0
|
|
20230921,154800,232609560,2420,2420,2420,2420,0
|
|
20230921,154700,232609560,2420,2420,2420,2420,0
|
|
20230921,154600,232609560,2420,2420,2420,2420,0
|
|
20230921,154500,232609560,2420,2420,2420,2420,0
|
|
20230921,154400,232609560,2420,2420,2420,2420,0
|
|
20230921,154300,232609560,2420,2420,2420,2420,0
|
|
20230921,154200,232609560,2420,2420,2420,2420,0
|
|
20230921,154100,232609560,2420,2420,2420,2420,0
|
|
20230921,154000,232609560,2420,2420,2420,2420,0
|
|
20230921,153900,232609560,2420,2420,2420,2420,0
|
|
20230921,153800,232609560,2420,2420,2420,2420,0
|
|
20230921,153700,232609560,2420,2420,2420,2420,0
|
|
20230921,153600,232609560,2420,2420,2420,2420,0
|
|
20230921,153500,232609560,2420,2420,2420,2420,0
|
|
20230921,153400,232609560,2420,2420,2420,2420,0
|
|
20230921,153300,232609560,2420,2420,2420,2420,0
|
|
20230921,153200,232609560,2420,2420,2420,2420,0
|
|
20230921,153100,232609560,2420,2420,2420,2420,0
|
|
20230921,153000,232609560,2420,2420,2420,2420,633
|
|
20230921,152900,231077700,2405,2405,2405,2405,0
|
|
20230921,152800,231077700,2405,2405,2405,2405,0
|
|
20230921,152700,231077700,2405,2405,2405,2405,0
|
|
20230921,152600,231077700,2405,2405,2405,2405,0
|
|
20230921,152500,231077700,2405,2405,2405,2405,0
|
|
20230921,152400,231077700,2405,2405,2405,2405,0
|
|
20230921,152300,231077700,2405,2405,2405,2405,0
|
|
20230921,152200,231077700,2405,2405,2405,2405,0
|
|
20230921,152100,231077700,2405,2405,2405,2405,0
|
|
20230921,152000,231077700,2405,2405,2405,2405,0
|
|
20230921,151900,231077700,2405,2410,2410,2405,20
|
|
20230921,151800,231029595,2425,2420,2425,2420,12
|
|
20230921,151700,231000520,2425,2410,2425,2410,74
|
|
20230921,151600,230822010,2405,2400,2405,2400,371
|
|
20230921,151500,229929775,2405,2400,2405,2400,193
|
|
20230921,151400,229466500,2395,2400,2400,2395,31
|
|
20230921,151300,229392125,2400,2400,2400,2400,0
|
|
20230921,151200,229392125,2400,2400,2400,2400,12
|
|
20230921,151100,229363325,2400,2400,2400,2400,41
|
|
20230921,151000,229264925,2400,2400,2400,2400,14
|
|
20230921,150900,229231325,2400,2400,2400,2400,19
|
|
20230921,150800,229185725,2400,2400,2400,2400,0
|
|
20230921,150700,229185725,2400,2400,2400,2400,0
|
|
20230921,150600,229185725,2400,2400,2400,2400,0
|
|
20230921,150500,229185725,2400,2400,2400,2400,1008
|
|
20230921,150400,226766525,2400,2400,2400,2400,341
|
|
20230921,150300,225948125,2400,2400,2400,2400,10
|
|
20230921,150200,225924125,2400,2395,2400,2395,425
|
|
20230921,150100,224904250,2395,2395,2395,2395,5
|
|
20230921,150000,224892275,2395,2395,2395,2395,30
|
|
20230921,145900,224820425,2395,2395,2395,2395,2000
|
|
20230921,145800,220030425,2395,2395,2395,2395,167
|
|
20230921,145700,219630460,2395,2395,2395,2395,25
|
|
20230921,145600,219570585,2400,2395,2400,2395,8
|
|
20230921,145500,219551410,2395,2395,2395,2395,25
|
|
20230921,145400,219491535,2395,2395,2395,2395,0
|
|
20230921,145300,219491535,2395,2395,2395,2395,5
|
|
20230921,145200,219479560,2395,2395,2395,2395,25
|
|
20230921,145100,219419685,2395,2395,2395,2395,0
|
|
20230921,145000,219419685,2395,2395,2395,2395,5
|
|
20230921,144900,219407710,2400,2400,2400,2400,13
|
|
20230921,144800,219376510,2400,2400,2400,2400,0
|
|
20230921,144700,219376510,2400,2400,2400,2400,34
|
|
20230921,144600,219294910,2395,2395,2395,2395,5
|
|
20230921,144500,219282935,2400,2400,2400,2400,2
|
|
20230921,144400,219278135,2400,2400,2400,2400,1
|
|
20230921,144300,219275735,2400,2400,2400,2400,0
|
|
20230921,144200,219275735,2400,2400,2400,2400,103
|
|
20230921,144100,219028535,2400,2400,2400,2400,2
|
|
20230921,144000,219023735,2400,2400,2400,2400,0
|
|
20230921,143900,219023735,2400,2400,2400,2400,0
|
|
20230921,143800,219023735,2400,2400,2400,2400,852
|
|
20230921,143700,216978935,2400,2400,2400,2400,0
|
|
20230921,143600,216978935,2400,2400,2400,2400,0
|
|
20230921,143500,216978935,2400,2400,2400,2400,0
|
|
20230921,143400,216978935,2400,2400,2400,2400,2
|
|
20230921,143300,216974135,2400,2400,2400,2400,24
|
|
20230921,143200,216916535,2400,2400,2400,2400,0
|
|
20230921,143100,216916535,2400,2400,2400,2400,0
|
|
20230921,143000,216916535,2400,2400,2400,2400,733
|
|
20230921,142900,215157335,2405,2405,2405,2405,0
|
|
20230921,142800,215157335,2405,2410,2410,2405,138
|
|
20230921,142700,214825395,2405,2405,2405,2405,0
|
|
20230921,142600,214825395,2405,2405,2405,2405,0
|
|
20230921,142500,214825395,2405,2405,2405,2405,2718
|
|
20230921,142400,208288605,2400,2400,2400,2400,0
|
|
20230921,142300,208288605,2400,2400,2400,2400,0
|
|
20230921,142200,208288605,2400,2400,2400,2400,0
|
|
20230921,142100,208288605,2400,2400,2400,2400,778
|
|
20230921,142000,206421405,2400,2400,2400,2400,0
|
|
20230921,141900,206421405,2400,2400,2400,2400,0
|
|
20230921,141800,206421405,2400,2400,2400,2400,0
|
|
20230921,141700,206421405,2400,2400,2400,2400,0
|
|
20230921,141600,206421405,2400,2400,2400,2400,216
|
|
20230921,141500,205903005,2400,2400,2400,2400,0
|
|
20230921,141400,205903005,2400,2400,2400,2400,0
|
|
20230921,141300,205903005,2400,2400,2400,2400,0
|
|
20230921,141200,205903005,2400,2400,2400,2400,84
|
|
20230921,141100,205701405,2400,2400,2400,2400,5
|
|
20230921,141000,205689405,2395,2395,2395,2390,646
|
|
20230921,140900,204143555,2395,2395,2395,2395,0
|
|
20230921,140800,204143555,2395,2395,2395,2395,132
|
|
20230921,140700,203827415,2390,2390,2390,2390,93
|
|
20230921,140600,203605145,2400,2400,2400,2400,20
|
|
20230921,140500,203557145,2405,2405,2405,2405,0
|
|
20230921,140400,203557145,2405,2405,2405,2405,0
|
|
20230921,140300,203557145,2405,2405,2405,2405,0
|
|
20230921,140200,203557145,2405,2390,2405,2390,1232
|
|
20230921,140100,200606880,2395,2395,2395,2395,847
|
|
20230921,140000,198578315,2395,2400,2400,2395,4732
|
|
20230921,135900,187223630,2405,2405,2405,2405,0
|
|
20230921,135800,187223630,2405,2405,2405,2405,0
|
|
20230921,135700,187223630,2405,2405,2405,2405,0
|
|
20230921,135600,187223630,2405,2405,2405,2405,8
|
|
20230921,135500,187204390,2405,2405,2405,2405,0
|
|
20230921,135400,187204390,2405,2405,2405,2405,8
|
|
20230921,135300,187185150,2405,2410,2410,2405,236
|
|
20230921,135200,186617565,2410,2410,2410,2410,1244
|
|
20230921,135100,183619525,2410,2410,2410,2410,0
|
|
20230921,135000,183619525,2410,2410,2410,2410,10
|
|
20230921,134900,183595425,2410,2410,2410,2410,12
|
|
20230921,134800,183566505,2410,2410,2410,2410,82
|
|
20230921,134700,183368885,2410,2410,2410,2410,0
|
|
20230921,134600,183368885,2410,2405,2410,2405,3
|
|
20230921,134500,183361665,2410,2410,2410,2410,0
|
|
20230921,134400,183361665,2410,2410,2410,2410,0
|
|
20230921,134300,183361665,2410,2410,2410,2410,113
|
|
20230921,134200,183089335,2410,2410,2410,2410,0
|
|
20230921,134100,183089335,2410,2410,2410,2410,0
|
|
20230921,134000,183089335,2410,2410,2410,2410,0
|
|
20230921,133900,183089335,2410,2410,2410,2410,0
|
|
20230921,133800,183089335,2410,2410,2410,2410,13
|
|
20230921,133700,183058005,2410,2410,2410,2410,180
|
|
20230921,133600,182624205,2410,2410,2410,2410,500
|
|
20230921,133500,181419205,2410,2410,2410,2410,0
|
|
20230921,133400,181419205,2410,2410,2410,2410,0
|
|
20230921,133300,181419205,2410,2410,2410,2410,0
|
|
20230921,133200,181419205,2410,2410,2410,2410,2
|
|
20230921,133100,181414385,2410,2410,2410,2410,5
|
|
20230921,133000,181402335,2410,2410,2410,2410,0
|
|
20230921,132900,181402335,2410,2410,2410,2410,0
|
|
20230921,132800,181402335,2410,2410,2410,2410,0
|
|
20230921,132700,181402335,2410,2410,2410,2410,0
|
|
20230921,132600,181402335,2410,2410,2410,2410,0
|
|
20230921,132500,181402335,2410,2410,2410,2410,0
|
|
20230921,132400,181402335,2410,2410,2410,2410,0
|
|
20230921,132300,181402335,2410,2410,2410,2410,0
|
|
20230921,132200,181402335,2410,2410,2410,2410,0
|
|
20230921,132100,181402335,2410,2410,2410,2410,0
|
|
20230921,132000,181402335,2410,2410,2410,2410,2
|
|
20230921,131900,181397515,2405,2405,2405,2405,120
|
|
20230921,131800,181108915,2405,2405,2405,2405,1
|
|
20230921,131700,181106510,2400,2400,2400,2400,0
|
|
20230921,131600,181106510,2400,2400,2400,2400,0
|
|
20230921,131500,181106510,2400,2400,2400,2400,18
|
|
20230921,131400,181063310,2400,2400,2400,2400,70
|
|
20230921,131300,180895310,2395,2395,2395,2395,216
|
|
20230921,131200,180377990,2395,2395,2395,2395,0
|
|
20230921,131100,180377990,2395,2410,2410,2395,15339
|
|
20230921,131000,143492295,2420,2420,2420,2420,0
|
|
20230921,130900,143492295,2420,2420,2420,2420,0
|
|
20230921,130800,143492295,2420,2420,2420,2420,0
|
|
20230921,130700,143492295,2420,2420,2420,2420,0
|
|
20230921,130600,143492295,2420,2420,2420,2420,25
|
|
20230921,130500,143431795,2420,2420,2420,2420,0
|
|
20230921,130400,143431795,2420,2410,2420,2410,400
|
|
20230921,130300,142465795,2415,2415,2415,2415,100
|
|
20230921,130200,142224295,2415,2415,2415,2415,0
|
|
20230921,130100,142224295,2415,2420,2420,2415,103
|
|
20230921,130000,141975545,2415,2415,2415,2415,100
|
|
20230921,125900,141734045,2415,2415,2415,2415,16
|
|
20230921,125800,141695405,2415,2415,2415,2415,42
|
|
20230921,125700,141593975,2415,2415,2415,2415,18
|
|
20230921,125600,141550505,2415,2415,2415,2415,150
|
|
20230921,125500,141188255,2415,2415,2415,2415,10
|
|
20230921,125400,141164105,2415,2415,2415,2415,3249
|
|
20230921,125300,133317770,2420,2420,2420,2420,0
|
|
20230921,125200,133317770,2420,2420,2420,2420,0
|
|
20230921,125100,133317770,2420,2420,2420,2420,0
|
|
20230921,125000,133317770,2420,2420,2420,2420,0
|
|
20230921,124900,133317770,2420,2420,2420,2420,0
|
|
20230921,124800,133317770,2420,2420,2420,2420,0
|
|
20230921,124700,133317770,2420,2420,2420,2420,0
|
|
20230921,124600,133317770,2420,2420,2420,2420,0
|
|
20230921,124500,133317770,2420,2420,2420,2420,0
|
|
20230921,124400,133317770,2420,2420,2420,2420,0
|
|
20230921,124300,133317770,2420,2420,2420,2420,0
|
|
20230921,124200,133317770,2420,2420,2420,2420,29
|
|
20230921,124100,133247590,2420,2420,2420,2420,20
|
|
20230921,124000,133199190,2420,2420,2420,2420,102
|
|
20230921,123900,132952350,2415,2415,2415,2415,0
|
|
20230921,123800,132952350,2415,2420,2420,2415,828
|
|
20230921,123700,130951090,2420,2425,2425,2420,2433
|
|
20230921,123600,125059145,2425,2425,2425,2425,0
|
|
20230921,123500,125059145,2425,2425,2425,2425,0
|
|
20230921,123400,125059145,2425,2425,2425,2425,0
|
|
20230921,123300,125059145,2425,2425,2425,2425,0
|
|
20230921,123200,125059145,2425,2425,2425,2425,0
|
|
20230921,123100,125059145,2425,2425,2425,2425,0
|
|
20230921,123000,125059145,2425,2425,2425,2425,0
|
|
20230921,122900,125059145,2425,2425,2425,2425,0
|
|
20230921,122800,125059145,2425,2425,2425,2425,0
|
|
20230921,122700,125059145,2425,2425,2425,2425,0
|
|
20230921,122600,125059145,2425,2425,2425,2425,0
|
|
20230921,122500,125059145,2425,2425,2425,2425,0
|
|
20230921,122400,125059145,2425,2425,2425,2425,0
|
|
20230921,122300,125059145,2425,2425,2425,2425,0
|
|
20230921,122200,125059145,2425,2425,2425,2425,0
|
|
20230921,122100,125059145,2425,2425,2425,2425,0
|
|
20230921,122000,125059145,2425,2425,2425,2425,25
|
|
20230921,121900,124998520,2430,2430,2430,2430,0
|
|
20230921,121800,124998520,2430,2430,2430,2430,0
|
|
20230921,121700,124998520,2430,2420,2430,2420,400
|
|
20230921,121600,124028520,2420,2420,2420,2420,0
|
|
20230921,121500,124028520,2420,2420,2420,2420,28
|
|
20230921,121400,123960760,2430,2430,2430,2430,500
|
|
20230921,121300,122745760,2430,2420,2430,2420,400
|
|
20230921,121200,121775760,2420,2420,2420,2420,0
|
|
20230921,121100,121775760,2420,2420,2420,2420,0
|
|
20230921,121000,121775760,2420,2430,2430,2420,5840
|
|
20230921,120900,107616310,2430,2430,2430,2430,0
|
|
20230921,120800,107616310,2430,2430,2430,2430,0
|
|
20230921,120700,107616310,2430,2430,2430,2430,0
|
|
20230921,120600,107616310,2430,2430,2430,2430,0
|
|
20230921,120500,107616310,2430,2430,2430,2430,100
|
|
20230921,120400,107373310,2430,2430,2430,2430,0
|
|
20230921,120300,107373310,2430,2430,2430,2430,2
|
|
20230921,120200,107368450,2430,2430,2430,2430,0
|
|
20230921,120100,107368450,2430,2430,2430,2430,0
|
|
20230921,120000,107368450,2430,2430,2430,2430,0
|
|
20230921,115900,107368450,2430,2430,2430,2425,1397
|
|
20230921,115800,103979675,2430,2435,2435,2430,7732
|
|
20230921,115700,85188845,2430,2430,2430,2430,5
|
|
20230921,115600,85176695,2435,2435,2435,2435,0
|
|
20230921,115500,85176695,2435,2435,2435,2435,0
|
|
20230921,115400,85176695,2435,2435,2435,2435,0
|
|
20230921,115300,85176695,2435,2435,2435,2435,0
|
|
20230921,115200,85176695,2435,2435,2435,2435,0
|
|
20230921,115100,85176695,2435,2435,2435,2435,0
|
|
20230921,115000,85176695,2435,2435,2435,2435,4
|
|
20230921,114900,85166955,2435,2435,2435,2435,10
|
|
20230921,114800,85142605,2435,2435,2435,2435,0
|
|
20230921,114700,85142605,2435,2435,2435,2435,0
|
|
20230921,114600,85142605,2435,2435,2435,2435,0
|
|
20230921,114500,85142605,2435,2435,2435,2435,0
|
|
20230921,114400,85142605,2435,2435,2435,2435,8
|
|
20230921,114300,85123125,2435,2435,2435,2435,0
|
|
20230921,114200,85123125,2435,2435,2435,2435,1
|
|
20230921,114100,85120690,2435,2435,2435,2435,0
|
|
20230921,114000,85120690,2435,2435,2435,2435,0
|
|
20230921,113900,85120690,2435,2435,2435,2435,0
|
|
20230921,113800,85120690,2435,2435,2435,2435,330
|
|
20230921,113700,84317140,2430,2430,2430,2430,0
|
|
20230921,113600,84317140,2430,2430,2430,2430,0
|
|
20230921,113500,84317140,2430,2430,2430,2430,0
|
|
20230921,113400,84317140,2430,2430,2430,2430,0
|
|
20230921,113300,84317140,2430,2430,2430,2430,0
|
|
20230921,113200,84317140,2430,2430,2430,2430,0
|
|
20230921,113100,84317140,2430,2430,2430,2430,0
|
|
20230921,113000,84317140,2430,2430,2430,2430,0
|
|
20230921,112900,84317140,2430,2430,2430,2430,240
|
|
20230921,112800,83733940,2430,2430,2430,2430,1
|
|
20230921,112700,83731510,2430,2430,2430,2430,0
|
|
20230921,112600,83731510,2430,2430,2430,2430,0
|
|
20230921,112500,83731510,2430,2430,2430,2430,1523
|
|
20230921,112400,80030620,2435,2435,2435,2435,0
|
|
20230921,112300,80030620,2435,2435,2435,2435,0
|
|
20230921,112200,80030620,2435,2435,2435,2435,0
|
|
20230921,112100,80030620,2435,2435,2435,2435,0
|
|
20230921,112000,80030620,2435,2435,2435,2435,0
|
|
20230921,111900,80030620,2435,2435,2435,2435,0
|
|
20230921,111800,80030620,2435,2435,2435,2435,0
|
|
20230921,111700,80030620,2435,2435,2435,2435,1
|
|
20230921,111600,80028185,2440,2440,2440,2440,0
|
|
20230921,111500,80028185,2440,2440,2440,2440,0
|
|
20230921,111400,80028185,2440,2440,2440,2440,0
|
|
20230921,111300,80028185,2440,2440,2440,2440,11
|
|
20230921,111200,80001345,2435,2435,2435,2435,276
|
|
20230921,111100,79329285,2435,2435,2435,2435,0
|
|
20230921,111000,79329285,2435,2435,2435,2435,0
|
|
20230921,110900,79329285,2435,2435,2435,2435,0
|
|
20230921,110800,79329285,2435,2435,2435,2430,3543
|
|
20230921,110700,70718260,2445,2445,2445,2445,0
|
|
20230921,110600,70718260,2445,2445,2445,2445,0
|
|
20230921,110500,70718260,2445,2435,2445,2435,100
|
|
20230921,110400,70474420,2430,2430,2430,2430,0
|
|
20230921,110300,70474420,2430,2430,2430,2430,0
|
|
20230921,110200,70474420,2430,2430,2430,2430,0
|
|
20230921,110100,70474420,2430,2430,2430,2430,8
|
|
20230921,110000,70454980,2435,2435,2435,2435,0
|
|
20230921,105900,70454980,2435,2435,2435,2435,18
|
|
20230921,105800,70411150,2435,2435,2435,2435,46
|
|
20230921,105700,70299140,2435,2435,2435,2435,0
|
|
20230921,105600,70299140,2435,2435,2435,2435,989
|
|
20230921,105500,67890925,2440,2440,2440,2440,0
|
|
20230921,105400,67890925,2440,2440,2440,2440,0
|
|
20230921,105300,67890925,2440,2440,2440,2440,0
|
|
20230921,105200,67890925,2440,2440,2440,2440,0
|
|
20230921,105100,67890925,2440,2440,2440,2440,50
|
|
20230921,105000,67768925,2440,2440,2440,2440,0
|
|
20230921,104900,67768925,2440,2440,2440,2440,0
|
|
20230921,104800,67768925,2440,2440,2440,2440,0
|
|
20230921,104700,67768925,2440,2440,2440,2440,4
|
|
20230921,104600,67759165,2435,2435,2435,2435,0
|
|
20230921,104500,67759165,2435,2435,2435,2435,0
|
|
20230921,104400,67759165,2435,2435,2435,2435,0
|
|
20230921,104300,67759165,2435,2440,2440,2435,6923
|
|
20230921,104200,50901630,2440,2440,2440,2440,0
|
|
20230921,104100,50901630,2440,2440,2440,2440,0
|
|
20230921,104000,50901630,2440,2440,2440,2440,0
|
|
20230921,103900,50901630,2440,2440,2440,2440,0
|
|
20230921,103800,50901630,2440,2440,2440,2440,0
|
|
20230921,103700,50901630,2440,2440,2440,2440,0
|
|
20230921,103600,50901630,2440,2435,2440,2435,211
|
|
20230921,103500,50386915,2440,2440,2440,2440,1
|
|
20230921,103400,50384475,2440,2440,2440,2440,1
|
|
20230921,103300,50382035,2435,2435,2435,2435,5
|
|
20230921,103200,50369860,2435,2435,2435,2435,0
|
|
20230921,103100,50369860,2435,2435,2435,2435,0
|
|
20230921,103000,50369860,2435,2435,2435,2435,25
|
|
20230921,102900,50308985,2435,2435,2435,2435,0
|
|
20230921,102800,50308985,2435,2435,2435,2435,5
|
|
20230921,102700,50296810,2435,2435,2435,2435,0
|
|
20230921,102600,50296810,2435,2435,2435,2435,15
|
|
20230921,102500,50260285,2435,2435,2435,2435,0
|
|
20230921,102400,50260285,2435,2435,2435,2435,0
|
|
20230921,102300,50260285,2435,2440,2440,2435,1125
|
|
20230921,102200,47520285,2440,2440,2440,2440,19
|
|
20230921,102100,47473925,2440,2440,2440,2440,0
|
|
20230921,102000,47473925,2440,2440,2440,2440,0
|
|
20230921,101900,47473925,2440,2440,2440,2440,0
|
|
20230921,101800,47473925,2440,2440,2440,2440,14
|
|
20230921,101700,47439765,2440,2440,2440,2440,0
|
|
20230921,101600,47439765,2440,2440,2440,2440,0
|
|
20230921,101500,47439765,2440,2440,2440,2440,18
|
|
20230921,101400,47395845,2445,2445,2445,2445,0
|
|
20230921,101300,47395845,2445,2445,2445,2445,1
|
|
20230921,101200,47393400,2450,2450,2450,2450,0
|
|
20230921,101100,47393400,2450,2450,2450,2450,0
|
|
20230921,101000,47393400,2450,2450,2450,2450,0
|
|
20230921,100900,47393400,2450,2450,2450,2450,2
|
|
20230921,100800,47388500,2450,2450,2450,2450,0
|
|
20230921,100700,47388500,2450,2450,2450,2450,0
|
|
20230921,100600,47388500,2450,2450,2450,2450,0
|
|
20230921,100500,47388500,2450,2450,2450,2450,0
|
|
20230921,100400,47388500,2450,2450,2450,2450,1
|
|
20230921,100300,47386050,2450,2450,2450,2450,2
|
|
20230921,100200,47381150,2440,2440,2440,2440,0
|
|
20230921,100100,47381150,2440,2440,2440,2440,0
|
|
20230921,100000,47381150,2440,2440,2440,2440,212
|
|
20230921,095900,46863870,2435,2435,2435,2435,5
|
|
20230921,095800,46851695,2440,2440,2440,2440,10
|
|
20230921,095700,46827295,2435,2435,2435,2435,1766
|
|
20230921,095600,42527085,2435,2435,2435,2435,26
|
|
20230921,095500,42463775,2435,2435,2435,2435,5
|
|
20230921,095400,42451600,2435,2435,2435,2435,3295
|
|
20230921,095300,34428275,2435,2435,2435,2435,0
|
|
20230921,095200,34428275,2435,2435,2435,2435,282
|
|
20230921,095100,33741605,2435,2435,2435,2435,29
|
|
20230921,095000,33670990,2440,2440,2440,2440,10
|
|
20230921,094900,33646590,2435,2435,2435,2435,0
|
|
20230921,094800,33646590,2435,2435,2435,2435,66
|
|
20230921,094700,33485880,2435,2440,2440,2435,4338
|
|
20230921,094600,22921800,2435,2435,2435,2435,200
|
|
20230921,094500,22434800,2435,2440,2440,2435,1083
|
|
20230921,094400,19797615,2440,2440,2440,2440,0
|
|
20230921,094300,19797615,2440,2440,2440,2440,40
|
|
20230921,094200,19700015,2440,2435,2440,2435,59
|
|
20230921,094100,19556115,2435,2435,2435,2435,14
|
|
20230921,094000,19522025,2445,2445,2445,2445,0
|
|
20230921,093900,19522025,2445,2445,2445,2445,0
|
|
20230921,093800,19522025,2445,2445,2445,2445,0
|
|
20230921,093700,19522025,2445,2445,2445,2445,5
|
|
20230921,093600,19509800,2445,2445,2445,2445,1
|
|
20230921,093500,19507355,2440,2440,2440,2440,3
|
|
20230921,093400,19500035,2440,2440,2440,2440,0
|
|
20230921,093300,19500035,2440,2440,2440,2440,0
|
|
20230921,093200,19500035,2440,2440,2440,2440,53
|
|
20230921,093100,19370715,2435,2440,2440,2430,3192
|
|
20230921,093000,11604915,2440,2440,2440,2440,1715
|
|
20230921,092900,7420315,2445,2445,2445,2445,129
|
|
20230921,092800,7104910,2450,2450,2450,2450,4
|
|
20230921,092700,7095110,2450,2450,2450,2450,15
|
|
20230921,092600,7058360,2450,2445,2450,2445,434
|
|
20230921,092500,5997125,2445,2445,2445,2445,0
|
|
20230921,092400,5997125,2445,2445,2445,2445,1
|
|
20230921,092300,5994680,2445,2445,2445,2445,0
|
|
20230921,092200,5994680,2445,2445,2445,2445,0
|
|
20230921,092100,5994680,2445,2445,2445,2445,26
|
|
20230921,092000,5931110,2440,2445,2445,2440,51
|
|
20230921,091900,5806620,2445,2445,2445,2445,11
|
|
20230921,091800,5779725,2445,2445,2445,2445,490
|
|
20230921,091700,4581675,2445,2445,2445,2445,865
|
|
20230921,091600,2466750,2445,2445,2445,2445,0
|
|
20230921,091500,2466750,2445,2445,2445,2445,0
|
|
20230921,091400,2466750,2445,2445,2445,2445,0
|
|
20230921,091300,2466750,2445,2445,2445,2445,203
|
|
20230921,091200,1970415,2445,2445,2445,2445,0
|
|
20230921,091100,1970415,2445,2445,2445,2445,0
|
|
20230921,091000,1970415,2445,2445,2445,2445,0
|
|
20230921,090900,1970415,2445,2445,2445,2445,0
|
|
20230921,090800,1970415,2445,2445,2445,2445,15
|
|
20230921,090700,1933740,2450,2450,2450,2450,200
|
|
20230921,090600,1443740,2445,2445,2445,2445,5
|
|
20230921,090500,1431515,2445,2445,2445,2445,0
|
|
20230921,090400,1431515,2445,2445,2445,2445,0
|
|
20230921,090300,1431515,2445,2445,2445,2445,227
|
|
20230921,090200,876500,2460,2460,2460,2460,0
|
|
20230921,090100,876500,2460,2460,2460,2460,0
|
|
20230921,090000,876500,2460,2465,2465,2460,356
|