600 lines
28 KiB
CSV
600 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230907,185700,341215395,2070,2070,2070,2070,8529
|
|
20230907,185600,341215395,2070,2070,2070,2070,0
|
|
20230907,185500,341215395,2070,2070,2070,2070,0
|
|
20230907,185400,341215395,2070,2070,2070,2070,0
|
|
20230907,185300,341215395,2070,2070,2070,2070,0
|
|
20230907,185200,341215395,2070,2070,2070,2070,0
|
|
20230907,185100,341215395,2070,2070,2070,2070,0
|
|
20230907,185000,341215395,2070,2070,2070,2070,0
|
|
20230907,184900,341215395,2070,2070,2070,2070,0
|
|
20230907,184800,341215395,2070,2070,2070,2070,0
|
|
20230907,184700,341215395,2070,2070,2070,2070,0
|
|
20230907,184600,341215395,2070,2070,2070,2070,0
|
|
20230907,184500,341215395,2070,2070,2070,2070,0
|
|
20230907,184400,341215395,2070,2070,2070,2070,0
|
|
20230907,184300,341215395,2070,2070,2070,2070,0
|
|
20230907,184200,341215395,2070,2070,2070,2070,0
|
|
20230907,184100,341215395,2070,2070,2070,2070,0
|
|
20230907,184000,341215395,2070,2070,2070,2070,0
|
|
20230907,183900,341215395,2070,2070,2070,2070,0
|
|
20230907,183800,341215395,2070,2070,2070,2070,0
|
|
20230907,183700,341215395,2070,2070,2070,2070,0
|
|
20230907,183600,341215395,2070,2070,2070,2070,0
|
|
20230907,183500,341215395,2070,2070,2070,2070,0
|
|
20230907,183400,341215395,2070,2070,2070,2070,0
|
|
20230907,183300,341215395,2070,2070,2070,2070,0
|
|
20230907,183200,341215395,2070,2070,2070,2070,0
|
|
20230907,183100,341215395,2070,2070,2070,2070,0
|
|
20230907,183000,341215395,2070,2070,2070,2070,0
|
|
20230907,182900,341215395,2070,2070,2070,2070,0
|
|
20230907,182800,341215395,2070,2070,2070,2070,0
|
|
20230907,182700,341215395,2070,2070,2070,2070,8529
|
|
20230907,182600,341215395,2070,2070,2070,2070,0
|
|
20230907,182500,341215395,2070,2070,2070,2070,0
|
|
20230907,182400,341215395,2070,2070,2070,2070,0
|
|
20230907,182300,341215395,2070,2070,2070,2070,0
|
|
20230907,182200,341215395,2070,2070,2070,2070,0
|
|
20230907,182100,341215395,2070,2070,2070,2070,0
|
|
20230907,182000,341215395,2070,2070,2070,2070,0
|
|
20230907,181900,341215395,2070,2070,2070,2070,0
|
|
20230907,181800,341215395,2070,2070,2070,2070,0
|
|
20230907,181700,341215395,2070,2070,2070,2070,0
|
|
20230907,181600,341215395,2070,2070,2070,2070,0
|
|
20230907,181500,341215395,2070,2070,2070,2070,0
|
|
20230907,181400,341215395,2070,2070,2070,2070,0
|
|
20230907,181300,341215395,2070,2070,2070,2070,0
|
|
20230907,181200,341215395,2070,2070,2070,2070,0
|
|
20230907,181100,341215395,2070,2070,2070,2070,0
|
|
20230907,181000,341215395,2070,2070,2070,2070,0
|
|
20230907,180900,341215395,2070,2070,2070,2070,0
|
|
20230907,180800,341215395,2070,2070,2070,2070,0
|
|
20230907,180700,341215395,2070,2070,2070,2070,0
|
|
20230907,180600,341215395,2070,2070,2070,2070,0
|
|
20230907,180500,341215395,2070,2070,2070,2070,0
|
|
20230907,180400,341215395,2070,2070,2070,2070,0
|
|
20230907,180300,341215395,2070,2070,2070,2070,0
|
|
20230907,180200,341215395,2070,2070,2070,2070,0
|
|
20230907,180100,341215395,2070,2070,2070,2070,0
|
|
20230907,180000,341215395,2070,2070,2070,2070,0
|
|
20230907,175900,341215395,2070,2070,2070,2070,0
|
|
20230907,175800,341215395,2070,2070,2070,2070,0
|
|
20230907,175700,341215395,2070,2070,2070,2070,8529
|
|
20230907,175600,341215395,2070,2070,2070,2070,0
|
|
20230907,175500,341215395,2070,2070,2070,2070,0
|
|
20230907,175400,341215395,2070,2070,2070,2070,0
|
|
20230907,175300,341215395,2070,2070,2070,2070,0
|
|
20230907,175200,341215395,2070,2070,2070,2070,0
|
|
20230907,175100,341215395,2070,2070,2070,2070,0
|
|
20230907,175000,341215395,2070,2070,2070,2070,0
|
|
20230907,174900,341215395,2070,2070,2070,2070,0
|
|
20230907,174800,341215395,2070,2070,2070,2070,0
|
|
20230907,174700,341215395,2070,2070,2070,2070,0
|
|
20230907,174600,341215395,2070,2070,2070,2070,0
|
|
20230907,174500,341215395,2070,2070,2070,2070,0
|
|
20230907,174400,341215395,2070,2070,2070,2070,0
|
|
20230907,174300,341215395,2070,2070,2070,2070,0
|
|
20230907,174200,341215395,2070,2070,2070,2070,0
|
|
20230907,174100,341215395,2070,2070,2070,2070,0
|
|
20230907,174000,341215395,2070,2070,2070,2070,0
|
|
20230907,173900,341215395,2070,2070,2070,2070,0
|
|
20230907,173800,341215395,2070,2070,2070,2070,0
|
|
20230907,173700,341215395,2070,2070,2070,2070,0
|
|
20230907,173600,341215395,2070,2070,2070,2070,0
|
|
20230907,173500,341215395,2070,2070,2070,2070,0
|
|
20230907,173400,341215395,2070,2070,2070,2070,0
|
|
20230907,173300,341215395,2070,2070,2070,2070,0
|
|
20230907,173200,341215395,2070,2070,2070,2070,0
|
|
20230907,173100,341215395,2070,2070,2070,2070,0
|
|
20230907,173000,341215395,2070,2070,2070,2070,0
|
|
20230907,172900,341215395,2070,2070,2070,2070,0
|
|
20230907,172800,341215395,2070,2070,2070,2070,0
|
|
20230907,172700,341215395,2070,2070,2070,2070,8529
|
|
20230907,172600,341215395,2070,2070,2070,2070,0
|
|
20230907,172500,341215395,2070,2070,2070,2070,0
|
|
20230907,172400,341215395,2070,2070,2070,2070,0
|
|
20230907,172300,341215395,2070,2070,2070,2070,0
|
|
20230907,172200,341215395,2070,2070,2070,2070,0
|
|
20230907,172100,341215395,2070,2070,2070,2070,0
|
|
20230907,172000,341215395,2070,2070,2070,2070,0
|
|
20230907,171900,341215395,2070,2070,2070,2070,0
|
|
20230907,171800,341215395,2070,2070,2070,2070,0
|
|
20230907,171700,341215395,2070,2070,2070,2070,0
|
|
20230907,171600,341215395,2070,2070,2070,2070,0
|
|
20230907,171500,341215395,2070,2070,2070,2070,0
|
|
20230907,171400,341215395,2070,2070,2070,2070,0
|
|
20230907,171300,341215395,2070,2070,2070,2070,0
|
|
20230907,171200,341215395,2070,2070,2070,2070,0
|
|
20230907,171100,341215395,2070,2070,2070,2070,0
|
|
20230907,171000,341215395,2070,2070,2070,2070,0
|
|
20230907,170900,341215395,2070,2070,2070,2070,0
|
|
20230907,170800,341215395,2070,2070,2070,2070,0
|
|
20230907,170700,341215395,2070,2070,2070,2070,0
|
|
20230907,170600,341215395,2070,2070,2070,2070,0
|
|
20230907,170500,341215395,2070,2070,2070,2070,0
|
|
20230907,170400,341215395,2070,2070,2070,2070,0
|
|
20230907,170300,341215395,2070,2070,2070,2070,0
|
|
20230907,170200,341215395,2070,2070,2070,2070,0
|
|
20230907,170100,341215395,2070,2070,2070,2070,0
|
|
20230907,170000,341215395,2070,2070,2070,2070,0
|
|
20230907,165900,341215395,2070,2070,2070,2070,0
|
|
20230907,165800,341215395,2070,2070,2070,2070,0
|
|
20230907,165700,341215395,2070,2070,2070,2070,8529
|
|
20230907,165600,341215395,2070,2070,2070,2070,0
|
|
20230907,165500,341215395,2070,2070,2070,2070,0
|
|
20230907,165400,341215395,2070,2070,2070,2070,0
|
|
20230907,165300,341215395,2070,2070,2070,2070,0
|
|
20230907,165200,341215395,2070,2070,2070,2070,0
|
|
20230907,165100,341215395,2070,2070,2070,2070,0
|
|
20230907,165000,341215395,2070,2070,2070,2070,0
|
|
20230907,164900,341215395,2070,2070,2070,2070,0
|
|
20230907,164800,341215395,2070,2070,2070,2070,0
|
|
20230907,164700,341215395,2070,2070,2070,2070,0
|
|
20230907,164600,341215395,2070,2070,2070,2070,0
|
|
20230907,164500,341215395,2070,2070,2070,2070,0
|
|
20230907,164400,341215395,2070,2070,2070,2070,0
|
|
20230907,164300,341215395,2070,2070,2070,2070,0
|
|
20230907,164200,341215395,2070,2070,2070,2070,0
|
|
20230907,164100,341215395,2070,2070,2070,2070,0
|
|
20230907,164000,341215395,2070,2070,2070,2070,0
|
|
20230907,163900,341215395,2070,2070,2070,2070,0
|
|
20230907,163800,341215395,2070,2070,2070,2070,0
|
|
20230907,163700,341215395,2070,2070,2070,2070,0
|
|
20230907,163600,341215395,2070,2070,2070,2070,0
|
|
20230907,163500,341215395,2070,2070,2070,2070,0
|
|
20230907,163400,341215395,2070,2070,2070,2070,0
|
|
20230907,163300,341215395,2070,2070,2070,2070,0
|
|
20230907,163200,341215395,2070,2070,2070,2070,0
|
|
20230907,163100,341215395,2070,2070,2070,2070,0
|
|
20230907,163000,341215395,2070,2070,2070,2070,0
|
|
20230907,162900,341215395,2070,2070,2070,2070,0
|
|
20230907,162800,341215395,2070,2070,2070,2070,0
|
|
20230907,162700,341215395,2070,2070,2070,2070,8529
|
|
20230907,162600,341215395,2070,2070,2070,2070,0
|
|
20230907,162500,341215395,2070,2070,2070,2070,0
|
|
20230907,162400,341215395,2070,2070,2070,2070,0
|
|
20230907,162300,341215395,2070,2070,2070,2070,0
|
|
20230907,162200,341215395,2070,2070,2070,2070,0
|
|
20230907,162100,341215395,2070,2070,2070,2070,0
|
|
20230907,162000,341215395,2070,2070,2070,2070,0
|
|
20230907,161900,341215395,2070,2070,2070,2070,0
|
|
20230907,161800,341215395,2070,2070,2070,2070,0
|
|
20230907,161700,341215395,2070,2070,2070,2070,0
|
|
20230907,161600,341215395,2070,2070,2070,2070,0
|
|
20230907,161500,341215395,2070,2070,2070,2070,0
|
|
20230907,161400,341215395,2070,2070,2070,2070,0
|
|
20230907,161300,341215395,2070,2070,2070,2070,0
|
|
20230907,161200,341215395,2070,2070,2070,2070,0
|
|
20230907,161100,341215395,2070,2070,2070,2070,0
|
|
20230907,161000,341215395,2070,2070,2070,2070,0
|
|
20230907,160900,341215395,2070,2070,2070,2070,0
|
|
20230907,160800,341215395,2070,2070,2070,2070,0
|
|
20230907,160700,341215395,2070,2070,2070,2070,0
|
|
20230907,160600,341215395,2070,2070,2070,2070,0
|
|
20230907,160500,341215395,2070,2070,2070,2070,0
|
|
20230907,160400,341215395,2070,2070,2070,2070,0
|
|
20230907,160300,341215395,2070,2070,2070,2070,0
|
|
20230907,160200,341215395,2070,2070,2070,2070,0
|
|
20230907,160100,341215395,2070,2070,2070,2070,0
|
|
20230907,160000,341215395,2070,2070,2070,2070,0
|
|
20230907,155900,341215395,2070,2070,2070,2070,0
|
|
20230907,155800,341215395,2070,2070,2070,2070,0
|
|
20230907,155700,341215395,2070,2070,2070,2070,8529
|
|
20230907,155600,341215395,2070,2070,2070,2070,0
|
|
20230907,155500,341215395,2070,2070,2070,2070,0
|
|
20230907,155400,341215395,2070,2070,2070,2070,0
|
|
20230907,155300,341215395,2070,2070,2070,2070,0
|
|
20230907,155200,341215395,2070,2070,2070,2070,0
|
|
20230907,155100,341215395,2070,2070,2070,2070,0
|
|
20230907,155000,341215395,2070,2070,2070,2070,0
|
|
20230907,154900,341215395,2070,2070,2070,2070,0
|
|
20230907,154800,341215395,2070,2070,2070,2070,0
|
|
20230907,154700,341215395,2070,2070,2070,2070,0
|
|
20230907,154600,341215395,2070,2070,2070,2070,0
|
|
20230907,154500,341215395,2070,2070,2070,2070,0
|
|
20230907,154400,341215395,2070,2070,2070,2070,0
|
|
20230907,154300,341215395,2070,2070,2070,2070,0
|
|
20230907,154200,341215395,2070,2070,2070,2070,0
|
|
20230907,154100,341215395,2070,2070,2070,2070,0
|
|
20230907,154000,341215395,2070,2070,2070,2070,0
|
|
20230907,153900,341215395,2070,2070,2070,2070,0
|
|
20230907,153800,341215395,2070,2070,2070,2070,0
|
|
20230907,153700,341215395,2070,2070,2070,2070,0
|
|
20230907,153600,341215395,2070,2070,2070,2070,0
|
|
20230907,153500,341215395,2070,2070,2070,2070,0
|
|
20230907,153400,341215395,2070,2070,2070,2070,0
|
|
20230907,153300,341215395,2070,2070,2070,2070,0
|
|
20230907,153200,341215395,2070,2070,2070,2070,0
|
|
20230907,153100,341215395,2070,2070,2070,2070,0
|
|
20230907,153000,341215395,2070,2070,2070,2070,8529
|
|
20230907,152900,323560365,2065,2065,2065,2065,0
|
|
20230907,152800,323560365,2065,2065,2065,2065,0
|
|
20230907,152700,323560365,2065,2065,2065,2065,0
|
|
20230907,152600,323560365,2065,2065,2065,2065,0
|
|
20230907,152500,323560365,2065,2065,2065,2065,0
|
|
20230907,152400,323560365,2065,2065,2065,2065,0
|
|
20230907,152300,323560365,2065,2065,2065,2065,0
|
|
20230907,152200,323560365,2065,2065,2065,2065,0
|
|
20230907,152100,323560365,2065,2065,2065,2065,0
|
|
20230907,152000,323560365,2065,2065,2065,2065,0
|
|
20230907,151900,323560365,2065,2055,2065,2045,7020
|
|
20230907,151800,309112635,2045,2045,2045,2045,156
|
|
20230907,151700,308793615,2055,2055,2055,2055,1
|
|
20230907,151600,308791560,2045,2050,2055,2045,1704
|
|
20230907,151500,305289885,2050,2045,2050,2045,201
|
|
20230907,151400,304877840,2050,2050,2050,2050,0
|
|
20230907,151300,304877840,2050,2050,2050,2050,0
|
|
20230907,151200,304877840,2050,2050,2050,2050,1
|
|
20230907,151100,304875790,2050,2050,2050,2050,100
|
|
20230907,151000,304670790,2050,2045,2050,2045,4780
|
|
20230907,150900,294875690,2045,2045,2045,2045,1200
|
|
20230907,150800,292421690,2045,2045,2045,2045,0
|
|
20230907,150700,292421690,2045,2045,2045,2045,0
|
|
20230907,150600,292421690,2045,2045,2045,2045,0
|
|
20230907,150500,292421690,2045,2045,2045,2045,54
|
|
20230907,150400,292311260,2050,2050,2050,2050,0
|
|
20230907,150300,292311260,2050,2050,2050,2050,0
|
|
20230907,150200,292311260,2050,2050,2050,2050,1
|
|
20230907,150100,292309210,2045,2050,2050,2045,150
|
|
20230907,150000,292001960,2045,2050,2050,2045,24
|
|
20230907,145900,291952765,2045,2045,2045,2045,0
|
|
20230907,145800,291952765,2045,2045,2045,2045,0
|
|
20230907,145700,291952765,2045,2045,2045,2045,0
|
|
20230907,145600,291952765,2045,2045,2045,2045,1
|
|
20230907,145500,291950720,2050,2050,2050,2050,2
|
|
20230907,145400,291946620,2045,2045,2045,2045,0
|
|
20230907,145300,291946620,2045,2045,2045,2045,0
|
|
20230907,145200,291946620,2045,2045,2045,2045,100
|
|
20230907,145100,291742120,2045,2045,2045,2045,1
|
|
20230907,145000,291740075,2045,2050,2050,2045,102
|
|
20230907,144900,291531480,2050,2050,2050,2050,0
|
|
20230907,144800,291531480,2050,2050,2050,2050,5
|
|
20230907,144700,291521230,2050,2050,2050,2050,1
|
|
20230907,144600,291519180,2045,2045,2045,2045,1
|
|
20230907,144500,291517135,2045,2045,2045,2045,0
|
|
20230907,144400,291517135,2045,2045,2045,2045,0
|
|
20230907,144300,291517135,2045,2045,2045,2045,0
|
|
20230907,144200,291517135,2045,2045,2045,2045,0
|
|
20230907,144100,291517135,2045,2045,2045,2045,1
|
|
20230907,144000,291515090,2045,2045,2045,2045,0
|
|
20230907,143900,291515090,2045,2045,2045,2045,0
|
|
20230907,143800,291515090,2045,2045,2045,2045,0
|
|
20230907,143700,291515090,2045,2045,2045,2045,2
|
|
20230907,143600,291511000,2045,2045,2045,2045,0
|
|
20230907,143500,291511000,2045,2045,2045,2045,930
|
|
20230907,143400,289609150,2045,2045,2045,2045,240
|
|
20230907,143300,289118350,2045,2045,2045,2045,1049
|
|
20230907,143200,286973145,2040,2045,2045,2040,310
|
|
20230907,143100,286339200,2045,2045,2045,2045,0
|
|
20230907,143000,286339200,2045,2045,2045,2045,0
|
|
20230907,142900,286339200,2045,2045,2045,2045,0
|
|
20230907,142800,286339200,2045,2045,2045,2045,0
|
|
20230907,142700,286339200,2045,2045,2045,2045,1
|
|
20230907,142600,286337155,2045,2045,2045,2045,2672
|
|
20230907,142500,280872915,2045,2045,2045,2045,2496
|
|
20230907,142400,275768595,2045,2045,2045,2045,0
|
|
20230907,142300,275768595,2045,2045,2045,2045,8006
|
|
20230907,142200,259396325,2050,2050,2050,2050,0
|
|
20230907,142100,259396325,2050,2050,2050,2050,0
|
|
20230907,142000,259396325,2050,2050,2050,2050,2
|
|
20230907,141900,259392225,2050,2050,2050,2050,1
|
|
20230907,141800,259390175,2050,2050,2050,2050,108
|
|
20230907,141700,259168775,2045,2045,2045,2045,3
|
|
20230907,141600,259162640,2050,2050,2050,2050,1008
|
|
20230907,141500,257096240,2045,2045,2045,2045,1
|
|
20230907,141400,257094195,2045,2050,2050,2045,31
|
|
20230907,141300,257030650,2045,2045,2045,2045,2
|
|
20230907,141200,257026560,2045,2045,2045,2045,0
|
|
20230907,141100,257026560,2045,2045,2045,2045,0
|
|
20230907,141000,257026560,2045,2045,2045,2045,0
|
|
20230907,140900,257026560,2045,2045,2045,2045,1
|
|
20230907,140800,257024515,2050,2050,2050,2050,354
|
|
20230907,140700,256298815,2050,2050,2050,2050,646
|
|
20230907,140600,254974515,2045,2045,2045,2045,0
|
|
20230907,140500,254974515,2045,2045,2045,2045,2500
|
|
20230907,140400,249862015,2045,2045,2045,2045,1
|
|
20230907,140300,249859970,2050,2050,2050,2050,364
|
|
20230907,140200,249113770,2050,2050,2050,2050,1
|
|
20230907,140100,249111720,2050,2055,2055,2050,2557
|
|
20230907,140000,243869325,2055,2055,2055,2055,1579
|
|
20230907,135900,240624480,2055,2055,2055,2055,1
|
|
20230907,135800,240622425,2055,2055,2055,2055,1
|
|
20230907,135700,240620370,2050,2055,2055,2050,100
|
|
20230907,135600,240415120,2055,2055,2055,2055,0
|
|
20230907,135500,240415120,2055,2055,2055,2055,13
|
|
20230907,135400,240388405,2050,2050,2050,2050,0
|
|
20230907,135300,240388405,2050,2055,2055,2050,3457
|
|
20230907,135200,233289270,2055,2055,2055,2055,0
|
|
20230907,135100,233289270,2055,2055,2055,2055,0
|
|
20230907,135000,233289270,2055,2055,2055,2055,2
|
|
20230907,134900,233285160,2060,2060,2060,2060,0
|
|
20230907,134800,233285160,2060,2060,2060,2060,0
|
|
20230907,134700,233285160,2060,2060,2060,2060,1
|
|
20230907,134600,233283100,2060,2060,2060,2060,5
|
|
20230907,134500,233272800,2060,2060,2060,2060,0
|
|
20230907,134400,233272800,2060,2060,2060,2060,0
|
|
20230907,134300,233272800,2060,2060,2060,2060,0
|
|
20230907,134200,233272800,2060,2060,2060,2060,0
|
|
20230907,134100,233272800,2060,2060,2060,2060,0
|
|
20230907,134000,233272800,2060,2060,2060,2060,0
|
|
20230907,133900,233272800,2060,2060,2060,2060,1
|
|
20230907,133800,233270740,2060,2060,2060,2060,90
|
|
20230907,133700,233085340,2060,2060,2060,2060,0
|
|
20230907,133600,233085340,2060,2060,2060,2060,0
|
|
20230907,133500,233085340,2060,2060,2060,2060,0
|
|
20230907,133400,233085340,2060,2060,2060,2060,0
|
|
20230907,133300,233085340,2060,2060,2060,2060,5
|
|
20230907,133200,233075040,2055,2055,2055,2055,0
|
|
20230907,133100,233075040,2055,2055,2055,2055,0
|
|
20230907,133000,233075040,2055,2055,2055,2055,30
|
|
20230907,132900,233013390,2055,2060,2060,2055,610
|
|
20230907,132800,231759790,2060,2060,2060,2060,0
|
|
20230907,132700,231759790,2060,2060,2060,2060,0
|
|
20230907,132600,231759790,2060,2060,2060,2060,0
|
|
20230907,132500,231759790,2060,2060,2060,2060,0
|
|
20230907,132400,231759790,2060,2060,2060,2060,771
|
|
20230907,132300,230171530,2060,2060,2060,2060,0
|
|
20230907,132200,230171530,2060,2060,2060,2060,0
|
|
20230907,132100,230171530,2060,2060,2060,2060,1500
|
|
20230907,132000,227081530,2060,2060,2060,2060,10
|
|
20230907,131900,227060930,2060,2060,2060,2060,0
|
|
20230907,131800,227060930,2060,2060,2060,2060,49
|
|
20230907,131700,226959990,2055,2060,2060,2055,2
|
|
20230907,131600,226955875,2055,2055,2055,2055,0
|
|
20230907,131500,226955875,2055,2055,2055,2055,0
|
|
20230907,131400,226955875,2055,2055,2055,2055,160
|
|
20230907,131300,226627075,2060,2060,2060,2060,0
|
|
20230907,131200,226627075,2060,2060,2060,2060,0
|
|
20230907,131100,226627075,2060,2060,2060,2060,0
|
|
20230907,131000,226627075,2060,2060,2060,2060,0
|
|
20230907,130900,226627075,2060,2060,2060,2060,0
|
|
20230907,130800,226627075,2060,2060,2060,2060,3
|
|
20230907,130700,226620895,2060,2060,2060,2060,0
|
|
20230907,130600,226620895,2060,2060,2060,2060,3
|
|
20230907,130500,226614715,2060,2060,2060,2060,40
|
|
20230907,130400,226532315,2060,2060,2060,2060,0
|
|
20230907,130300,226532315,2060,2060,2060,2060,0
|
|
20230907,130200,226532315,2060,2060,2060,2060,0
|
|
20230907,130100,226532315,2060,2060,2060,2060,0
|
|
20230907,130000,226532315,2060,2060,2060,2060,0
|
|
20230907,125900,226532315,2060,2060,2060,2060,0
|
|
20230907,125800,226532315,2060,2060,2060,2060,0
|
|
20230907,125700,226532315,2060,2060,2060,2060,0
|
|
20230907,125600,226532315,2060,2060,2060,2060,0
|
|
20230907,125500,226532315,2060,2055,2060,2055,24
|
|
20230907,125400,226482890,2055,2055,2055,2055,2
|
|
20230907,125300,226478780,2060,2060,2060,2060,300
|
|
20230907,125200,225860780,2060,2060,2060,2060,0
|
|
20230907,125100,225860780,2060,2060,2060,2060,36
|
|
20230907,125000,225786620,2060,2060,2060,2060,0
|
|
20230907,124900,225786620,2060,2060,2060,2060,0
|
|
20230907,124800,225786620,2060,2060,2060,2060,0
|
|
20230907,124700,225786620,2060,2060,2060,2060,0
|
|
20230907,124600,225786620,2060,2060,2060,2060,0
|
|
20230907,124500,225786620,2060,2060,2060,2060,0
|
|
20230907,124400,225786620,2060,2060,2060,2060,0
|
|
20230907,124300,225786620,2060,2060,2060,2060,0
|
|
20230907,124200,225786620,2060,2060,2060,2060,1
|
|
20230907,124100,225784560,2060,2060,2060,2060,7
|
|
20230907,124000,225770140,2055,2055,2055,2055,30056
|
|
20230907,123900,164005060,2055,2055,2055,2055,0
|
|
20230907,123800,164005060,2055,2055,2055,2055,1
|
|
20230907,123700,164003005,2045,2045,2045,2045,0
|
|
20230907,123600,164003005,2045,2050,2050,2045,200
|
|
20230907,123500,163593315,2055,2055,2055,2055,0
|
|
20230907,123400,163593315,2055,2055,2055,2055,0
|
|
20230907,123300,163593315,2055,2055,2055,2055,0
|
|
20230907,123200,163593315,2055,2055,2055,2055,100
|
|
20230907,123100,163387815,2050,2050,2050,2050,0
|
|
20230907,123000,163387815,2050,2050,2050,2050,0
|
|
20230907,122900,163387815,2050,2050,2050,2050,0
|
|
20230907,122800,163387815,2050,2050,2050,2050,0
|
|
20230907,122700,163387815,2050,2050,2050,2050,0
|
|
20230907,122600,163387815,2050,2050,2050,2050,0
|
|
20230907,122500,163387815,2050,2050,2050,2050,4
|
|
20230907,122400,163379615,2050,2050,2050,2050,20
|
|
20230907,122300,163338615,2055,2055,2055,2055,100
|
|
20230907,122200,163133115,2055,2055,2055,2055,0
|
|
20230907,122100,163133115,2055,2055,2055,2055,0
|
|
20230907,122000,163133115,2055,2055,2055,2055,0
|
|
20230907,121900,163133115,2055,2050,2055,2050,3
|
|
20230907,121800,163126960,2045,2045,2045,2045,0
|
|
20230907,121700,163126960,2045,2045,2045,2045,62
|
|
20230907,121600,163000170,2045,2045,2045,2045,10
|
|
20230907,121500,162979720,2045,2045,2045,2045,0
|
|
20230907,121400,162979720,2045,2045,2045,2045,110
|
|
20230907,121300,162754770,2055,2055,2055,2055,0
|
|
20230907,121200,162754770,2055,2055,2055,2055,0
|
|
20230907,121100,162754770,2055,2055,2055,2055,0
|
|
20230907,121000,162754770,2055,2055,2055,2055,2
|
|
20230907,120900,162750660,2055,2055,2055,2055,5
|
|
20230907,120800,162740385,2055,2055,2055,2055,0
|
|
20230907,120700,162740385,2055,2055,2055,2055,0
|
|
20230907,120600,162740385,2055,2055,2055,2055,0
|
|
20230907,120500,162740385,2055,2055,2055,2055,0
|
|
20230907,120400,162740385,2055,2055,2055,2055,0
|
|
20230907,120300,162740385,2055,2055,2055,2055,0
|
|
20230907,120200,162740385,2055,2055,2055,2055,0
|
|
20230907,120100,162740385,2055,2045,2055,2040,7124
|
|
20230907,120000,148201965,2050,2050,2050,2050,1
|
|
20230907,115900,148199915,2050,2050,2050,2050,0
|
|
20230907,115800,148199915,2050,2050,2050,2050,0
|
|
20230907,115700,148199915,2050,2050,2050,2050,122
|
|
20230907,115600,147949815,2045,2045,2045,2045,0
|
|
20230907,115500,147949815,2045,2045,2045,2045,0
|
|
20230907,115400,147949815,2045,2045,2045,2045,0
|
|
20230907,115300,147949815,2045,2045,2045,2045,1
|
|
20230907,115200,147947770,2045,2050,2050,2045,103
|
|
20230907,115100,147736635,2055,2050,2055,2040,12002
|
|
20230907,115000,123194250,2055,2055,2055,2055,0
|
|
20230907,114900,123194250,2055,2055,2055,2055,0
|
|
20230907,114800,123194250,2055,2055,2055,2055,0
|
|
20230907,114700,123194250,2055,2055,2055,2055,1
|
|
20230907,114600,123192195,2050,2050,2050,2050,0
|
|
20230907,114500,123192195,2050,2050,2050,2050,0
|
|
20230907,114400,123192195,2050,2055,2055,2050,500
|
|
20230907,114300,122166195,2055,2055,2055,2055,5
|
|
20230907,114200,122155920,2055,2055,2055,2055,0
|
|
20230907,114100,122155920,2055,2055,2055,2055,0
|
|
20230907,114000,122155920,2055,2055,2055,2055,10
|
|
20230907,113900,122135370,2055,2055,2055,2055,0
|
|
20230907,113800,122135370,2055,2055,2055,2055,1
|
|
20230907,113700,122133315,2050,2050,2050,2050,0
|
|
20230907,113600,122133315,2050,2050,2050,2050,0
|
|
20230907,113500,122133315,2050,2050,2050,2050,0
|
|
20230907,113400,122133315,2050,2050,2050,2050,3
|
|
20230907,113300,122127165,2055,2055,2055,2055,1
|
|
20230907,113200,122125110,2050,2050,2050,2050,100
|
|
20230907,113100,121920110,2050,2050,2050,2050,0
|
|
20230907,113000,121920110,2050,2050,2050,2050,0
|
|
20230907,112900,121920110,2050,2050,2050,2050,0
|
|
20230907,112800,121920110,2050,2050,2050,2050,0
|
|
20230907,112700,121920110,2050,2050,2050,2050,6000
|
|
20230907,112600,109620110,2050,2050,2050,2050,14
|
|
20230907,112500,109591410,2055,2055,2055,2055,1
|
|
20230907,112400,109589355,2055,2055,2055,2055,0
|
|
20230907,112300,109589355,2055,2055,2055,2055,0
|
|
20230907,112200,109589355,2055,2055,2055,2055,1
|
|
20230907,112100,109587300,2055,2055,2055,2055,0
|
|
20230907,112000,109587300,2055,2055,2055,2055,0
|
|
20230907,111900,109587300,2055,2055,2055,2055,0
|
|
20230907,111800,109587300,2055,2055,2055,2055,0
|
|
20230907,111700,109587300,2055,2055,2055,2055,58
|
|
20230907,111600,109468110,2050,2050,2050,2050,0
|
|
20230907,111500,109468110,2050,2050,2050,2050,0
|
|
20230907,111400,109468110,2050,2050,2050,2050,100
|
|
20230907,111300,109263110,2050,2050,2050,2050,8
|
|
20230907,111200,109246710,2045,2045,2045,2045,8
|
|
20230907,111100,109230350,2055,2050,2055,2045,2048
|
|
20230907,111000,105037620,2050,2050,2050,2050,7000
|
|
20230907,110900,90687620,2055,2055,2055,2055,0
|
|
20230907,110800,90687620,2055,2055,2055,2055,50
|
|
20230907,110700,90584870,2055,2055,2055,2055,10
|
|
20230907,110600,90564320,2055,2055,2055,2055,0
|
|
20230907,110500,90564320,2055,2055,2055,2055,0
|
|
20230907,110400,90564320,2055,2055,2055,2055,30
|
|
20230907,110300,90502670,2055,2055,2055,2055,500
|
|
20230907,110200,89475170,2055,2055,2055,2055,0
|
|
20230907,110100,89475170,2055,2055,2055,2055,0
|
|
20230907,110000,89475170,2055,2055,2055,2055,0
|
|
20230907,105900,89475170,2055,2055,2055,2055,15
|
|
20230907,105800,89444345,2055,2055,2055,2055,2
|
|
20230907,105700,89440235,2055,2055,2055,2055,5
|
|
20230907,105600,89429960,2050,2050,2050,2050,0
|
|
20230907,105500,89429960,2050,2050,2050,2050,0
|
|
20230907,105400,89429960,2050,2050,2050,2050,0
|
|
20230907,105300,89429960,2050,2055,2055,2050,1801
|
|
20230907,105200,85732905,2055,2055,2055,2055,1
|
|
20230907,105100,85730850,2050,2050,2050,2050,3000
|
|
20230907,105000,79580850,2050,2055,2055,2050,76
|
|
20230907,104900,79424965,2055,2055,2055,2055,329
|
|
20230907,104800,78748870,2055,2055,2055,2055,0
|
|
20230907,104700,78748870,2055,2055,2055,2055,0
|
|
20230907,104600,78748870,2055,2055,2055,2055,0
|
|
20230907,104500,78748870,2055,2055,2055,2050,2801
|
|
20230907,104400,72992940,2055,2055,2055,2055,5
|
|
20230907,104300,72982665,2055,2055,2055,2055,0
|
|
20230907,104200,72982665,2055,2055,2055,2055,0
|
|
20230907,104100,72982665,2055,2055,2055,2055,25
|
|
20230907,104000,72931290,2050,2050,2050,2050,0
|
|
20230907,103900,72931290,2050,2050,2050,2050,0
|
|
20230907,103800,72931290,2050,2050,2050,2050,0
|
|
20230907,103700,72931290,2050,2050,2050,2050,3684
|
|
20230907,103600,65379090,2050,2050,2050,2050,0
|
|
20230907,103500,65379090,2050,2050,2050,2050,0
|
|
20230907,103400,65379090,2050,2050,2050,2050,0
|
|
20230907,103300,65379090,2050,2050,2050,2050,3335
|
|
20230907,103200,58542340,2055,2055,2055,2055,0
|
|
20230907,103100,58542340,2055,2055,2055,2055,1351
|
|
20230907,103000,55766035,2055,2055,2055,2055,92
|
|
20230907,102900,55576975,2060,2060,2060,2060,0
|
|
20230907,102800,55576975,2060,2060,2060,2060,30
|
|
20230907,102700,55515175,2060,2060,2060,2060,51
|
|
20230907,102600,55410115,2060,2060,2060,2060,0
|
|
20230907,102500,55410115,2060,2060,2060,2060,0
|
|
20230907,102400,55410115,2060,2060,2060,2060,0
|
|
20230907,102300,55410115,2060,2060,2060,2060,100
|
|
20230907,102200,55204115,2055,2055,2055,2055,9
|
|
20230907,102100,55185620,2050,2050,2050,2050,0
|
|
20230907,102000,55185620,2050,2050,2050,2050,1258
|
|
20230907,101900,52606720,2050,2055,2055,2050,1020
|
|
20230907,101800,50510710,2060,2060,2060,2060,0
|
|
20230907,101700,50510710,2060,2060,2060,2060,0
|
|
20230907,101600,50510710,2060,2060,2060,2060,6
|
|
20230907,101500,50498350,2060,2060,2060,2060,0
|
|
20230907,101400,50498350,2060,2060,2060,2060,0
|
|
20230907,101300,50498350,2060,2060,2060,2060,0
|
|
20230907,101200,50498350,2060,2060,2060,2060,0
|
|
20230907,101100,50498350,2060,2060,2060,2060,0
|
|
20230907,101000,50498350,2060,2060,2060,2060,0
|
|
20230907,100900,50498350,2060,2060,2060,2060,0
|
|
20230907,100800,50498350,2060,2060,2060,2060,1
|
|
20230907,100700,50496290,2060,2060,2060,2060,60
|
|
20230907,100600,50372690,2060,2060,2060,2060,2
|
|
20230907,100500,50368570,2060,2060,2060,2060,0
|
|
20230907,100400,50368570,2060,2060,2060,2060,0
|
|
20230907,100300,50368570,2060,2060,2060,2060,0
|
|
20230907,100200,50368570,2060,2060,2060,2060,0
|
|
20230907,100100,50368570,2060,2060,2060,2060,0
|
|
20230907,100000,50368570,2060,2055,2060,2050,6009
|
|
20230907,095900,38039830,2060,2060,2060,2060,0
|
|
20230907,095800,38039830,2060,2065,2065,2060,2503
|
|
20230907,095700,32878650,2065,2065,2065,2065,7
|
|
20230907,095600,32864195,2065,2065,2065,2065,0
|
|
20230907,095500,32864195,2065,2065,2065,2065,7
|
|
20230907,095400,32849740,2065,2065,2065,2065,0
|
|
20230907,095300,32849740,2065,2065,2065,2065,2000
|
|
20230907,095200,28719740,2070,2070,2070,2070,1
|
|
20230907,095100,28717670,2060,2060,2060,2060,340
|
|
20230907,095000,28017270,2065,2065,2065,2065,1504
|
|
20230907,094900,24911510,2070,2070,2070,2070,0
|
|
20230907,094800,24911510,2070,2070,2070,2070,0
|
|
20230907,094700,24911510,2070,2070,2070,2070,0
|
|
20230907,094600,24911510,2070,2070,2070,2070,54
|
|
20230907,094500,24799730,2070,2070,2070,2070,0
|
|
20230907,094400,24799730,2070,2070,2070,2070,0
|
|
20230907,094300,24799730,2070,2070,2070,2070,303
|
|
20230907,094200,24172520,2075,2075,2075,2075,50
|
|
20230907,094100,24068770,2070,2070,2070,2070,0
|
|
20230907,094000,24068770,2070,2070,2070,2070,0
|
|
20230907,093900,24068770,2070,2070,2070,2070,0
|
|
20230907,093800,24068770,2070,2070,2070,2070,55
|
|
20230907,093700,23954920,2070,2070,2070,2070,1
|
|
20230907,093600,23952850,2075,2075,2075,2075,2
|
|
20230907,093500,23948700,2075,2075,2075,2075,0
|
|
20230907,093400,23948700,2075,2070,2075,2070,1031
|
|
20230907,093300,21814525,2070,2075,2075,2070,611
|
|
20230907,093200,20549700,2070,2070,2075,2070,12
|
|
20230907,093100,20524855,2075,2075,2075,2075,6
|
|
20230907,093000,20512405,2075,2075,2075,2075,26
|
|
20230907,092900,20458455,2075,2075,2075,2075,0
|
|
20230907,092800,20458455,2075,2075,2075,2075,1
|
|
20230907,092700,20456380,2075,2075,2075,2075,319
|
|
20230907,092600,19794455,2070,2070,2070,2070,760
|
|
20230907,092500,18221255,2075,2075,2075,2075,0
|
|
20230907,092400,18221255,2075,2075,2075,2075,0
|
|
20230907,092300,18221255,2075,2075,2075,2075,8
|
|
20230907,092200,18204655,2075,2075,2075,2075,19
|
|
20230907,092100,18165230,2075,2075,2075,2075,0
|
|
20230907,092000,18165230,2075,2075,2075,2075,500
|
|
20230907,091900,17127730,2075,2075,2075,2075,501
|
|
20230907,091800,16088155,2075,2075,2075,2075,0
|
|
20230907,091700,16088155,2075,2075,2075,2075,0
|
|
20230907,091600,16088155,2075,2075,2075,2075,269
|
|
20230907,091500,15529980,2075,2075,2075,2075,0
|
|
20230907,091400,15529980,2075,2075,2075,2075,0
|
|
20230907,091300,15529980,2075,2075,2075,2075,0
|
|
20230907,091200,15529980,2075,2075,2075,2075,500
|
|
20230907,091100,14492480,2075,2070,2075,2070,1000
|
|
20230907,091000,12417495,2075,2070,2075,2070,200
|
|
20230907,090900,12002515,2075,2075,2075,2075,0
|
|
20230907,090800,12002515,2075,2075,2075,2075,0
|
|
20230907,090700,12002515,2075,2075,2075,2075,143
|
|
20230907,090600,11705790,2080,2080,2080,2080,0
|
|
20230907,090500,11705790,2080,2060,2080,2060,621
|
|
20230907,090400,10418200,2060,2060,2060,2060,1797
|
|
20230907,090300,6716380,2060,2065,2065,2060,1008
|
|
20230907,090200,4634900,2065,2065,2065,2065,0
|
|
20230907,090100,4634900,2065,2065,2065,2065,471
|
|
20230907,090000,3662285,2065,2075,2075,2065,1767
|