600 lines
27 KiB
CSV
600 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,185700,24398290,2150,2150,2150,2150,1462
|
|
20230825,185600,24398290,2150,2150,2150,2150,0
|
|
20230825,185500,24398290,2150,2150,2150,2150,0
|
|
20230825,185400,24398290,2150,2150,2150,2150,0
|
|
20230825,185300,24398290,2150,2150,2150,2150,0
|
|
20230825,185200,24398290,2150,2150,2150,2150,0
|
|
20230825,185100,24398290,2150,2150,2150,2150,0
|
|
20230825,185000,24398290,2150,2150,2150,2150,0
|
|
20230825,184900,24398290,2150,2150,2150,2150,0
|
|
20230825,184800,24398290,2150,2150,2150,2150,0
|
|
20230825,184700,24398290,2150,2150,2150,2150,0
|
|
20230825,184600,24398290,2150,2150,2150,2150,0
|
|
20230825,184500,24398290,2150,2150,2150,2150,0
|
|
20230825,184400,24398290,2150,2150,2150,2150,0
|
|
20230825,184300,24398290,2150,2150,2150,2150,0
|
|
20230825,184200,24398290,2150,2150,2150,2150,0
|
|
20230825,184100,24398290,2150,2150,2150,2150,0
|
|
20230825,184000,24398290,2150,2150,2150,2150,0
|
|
20230825,183900,24398290,2150,2150,2150,2150,0
|
|
20230825,183800,24398290,2150,2150,2150,2150,0
|
|
20230825,183700,24398290,2150,2150,2150,2150,0
|
|
20230825,183600,24398290,2150,2150,2150,2150,0
|
|
20230825,183500,24398290,2150,2150,2150,2150,0
|
|
20230825,183400,24398290,2150,2150,2150,2150,0
|
|
20230825,183300,24398290,2150,2150,2150,2150,0
|
|
20230825,183200,24398290,2150,2150,2150,2150,0
|
|
20230825,183100,24398290,2150,2150,2150,2150,0
|
|
20230825,183000,24398290,2150,2150,2150,2150,0
|
|
20230825,182900,24398290,2150,2150,2150,2150,0
|
|
20230825,182800,24398290,2150,2150,2150,2150,0
|
|
20230825,182700,24398290,2150,2150,2150,2150,1462
|
|
20230825,182600,24398290,2150,2150,2150,2150,0
|
|
20230825,182500,24398290,2150,2150,2150,2150,0
|
|
20230825,182400,24398290,2150,2150,2150,2150,0
|
|
20230825,182300,24398290,2150,2150,2150,2150,0
|
|
20230825,182200,24398290,2150,2150,2150,2150,0
|
|
20230825,182100,24398290,2150,2150,2150,2150,0
|
|
20230825,182000,24398290,2150,2150,2150,2150,0
|
|
20230825,181900,24398290,2150,2150,2150,2150,0
|
|
20230825,181800,24398290,2150,2150,2150,2150,0
|
|
20230825,181700,24398290,2150,2150,2150,2150,0
|
|
20230825,181600,24398290,2150,2150,2150,2150,0
|
|
20230825,181500,24398290,2150,2150,2150,2150,0
|
|
20230825,181400,24398290,2150,2150,2150,2150,0
|
|
20230825,181300,24398290,2150,2150,2150,2150,0
|
|
20230825,181200,24398290,2150,2150,2150,2150,0
|
|
20230825,181100,24398290,2150,2150,2150,2150,0
|
|
20230825,181000,24398290,2150,2150,2150,2150,0
|
|
20230825,180900,24398290,2150,2150,2150,2150,0
|
|
20230825,180800,24398290,2150,2150,2150,2150,0
|
|
20230825,180700,24398290,2150,2150,2150,2150,0
|
|
20230825,180600,24398290,2150,2150,2150,2150,0
|
|
20230825,180500,24398290,2150,2150,2150,2150,0
|
|
20230825,180400,24398290,2150,2150,2150,2150,0
|
|
20230825,180300,24398290,2150,2150,2150,2150,0
|
|
20230825,180200,24398290,2150,2150,2150,2150,0
|
|
20230825,180100,24398290,2150,2150,2150,2150,0
|
|
20230825,180000,24398290,2150,2150,2150,2150,0
|
|
20230825,175900,24398290,2150,2150,2150,2150,0
|
|
20230825,175800,24398290,2150,2150,2150,2150,0
|
|
20230825,175700,24398290,2150,2150,2150,2150,1462
|
|
20230825,175600,24398290,2150,2150,2150,2150,0
|
|
20230825,175500,24398290,2150,2150,2150,2150,0
|
|
20230825,175400,24398290,2150,2150,2150,2150,0
|
|
20230825,175300,24398290,2150,2150,2150,2150,0
|
|
20230825,175200,24398290,2150,2150,2150,2150,0
|
|
20230825,175100,24398290,2150,2150,2150,2150,0
|
|
20230825,175000,24398290,2150,2150,2150,2150,0
|
|
20230825,174900,24398290,2150,2150,2150,2150,0
|
|
20230825,174800,24398290,2150,2150,2150,2150,0
|
|
20230825,174700,24398290,2150,2150,2150,2150,0
|
|
20230825,174600,24398290,2150,2150,2150,2150,0
|
|
20230825,174500,24398290,2150,2150,2150,2150,0
|
|
20230825,174400,24398290,2150,2150,2150,2150,0
|
|
20230825,174300,24398290,2150,2150,2150,2150,0
|
|
20230825,174200,24398290,2150,2150,2150,2150,0
|
|
20230825,174100,24398290,2150,2150,2150,2150,0
|
|
20230825,174000,24398290,2150,2150,2150,2150,0
|
|
20230825,173900,24398290,2150,2150,2150,2150,0
|
|
20230825,173800,24398290,2150,2150,2150,2150,0
|
|
20230825,173700,24398290,2150,2150,2150,2150,0
|
|
20230825,173600,24398290,2150,2150,2150,2150,0
|
|
20230825,173500,24398290,2150,2150,2150,2150,0
|
|
20230825,173400,24398290,2150,2150,2150,2150,0
|
|
20230825,173300,24398290,2150,2150,2150,2150,0
|
|
20230825,173200,24398290,2150,2150,2150,2150,0
|
|
20230825,173100,24398290,2150,2150,2150,2150,0
|
|
20230825,173000,24398290,2150,2150,2150,2150,0
|
|
20230825,172900,24398290,2150,2150,2150,2150,0
|
|
20230825,172800,24398290,2150,2150,2150,2150,0
|
|
20230825,172700,24398290,2150,2150,2150,2150,1462
|
|
20230825,172600,24398290,2150,2150,2150,2150,0
|
|
20230825,172500,24398290,2150,2150,2150,2150,0
|
|
20230825,172400,24398290,2150,2150,2150,2150,0
|
|
20230825,172300,24398290,2150,2150,2150,2150,0
|
|
20230825,172200,24398290,2150,2150,2150,2150,0
|
|
20230825,172100,24398290,2150,2150,2150,2150,0
|
|
20230825,172000,24398290,2150,2150,2150,2150,0
|
|
20230825,171900,24398290,2150,2150,2150,2150,0
|
|
20230825,171800,24398290,2150,2150,2150,2150,0
|
|
20230825,171700,24398290,2150,2150,2150,2150,0
|
|
20230825,171600,24398290,2150,2150,2150,2150,0
|
|
20230825,171500,24398290,2150,2150,2150,2150,0
|
|
20230825,171400,24398290,2150,2150,2150,2150,0
|
|
20230825,171300,24398290,2150,2150,2150,2150,0
|
|
20230825,171200,24398290,2150,2150,2150,2150,0
|
|
20230825,171100,24398290,2150,2150,2150,2150,0
|
|
20230825,171000,24398290,2150,2150,2150,2150,0
|
|
20230825,170900,24398290,2150,2150,2150,2150,0
|
|
20230825,170800,24398290,2150,2150,2150,2150,0
|
|
20230825,170700,24398290,2150,2150,2150,2150,0
|
|
20230825,170600,24398290,2150,2150,2150,2150,0
|
|
20230825,170500,24398290,2150,2150,2150,2150,0
|
|
20230825,170400,24398290,2150,2150,2150,2150,0
|
|
20230825,170300,24398290,2150,2150,2150,2150,0
|
|
20230825,170200,24398290,2150,2150,2150,2150,0
|
|
20230825,170100,24398290,2150,2150,2150,2150,0
|
|
20230825,170000,24398290,2150,2150,2150,2150,0
|
|
20230825,165900,24398290,2150,2150,2150,2150,0
|
|
20230825,165800,24398290,2150,2150,2150,2150,0
|
|
20230825,165700,24398290,2150,2150,2150,2150,1462
|
|
20230825,165600,24398290,2150,2150,2150,2150,0
|
|
20230825,165500,24398290,2150,2150,2150,2150,0
|
|
20230825,165400,24398290,2150,2150,2150,2150,0
|
|
20230825,165300,24398290,2150,2150,2150,2150,0
|
|
20230825,165200,24398290,2150,2150,2150,2150,0
|
|
20230825,165100,24398290,2150,2150,2150,2150,0
|
|
20230825,165000,24398290,2150,2150,2150,2150,0
|
|
20230825,164900,24398290,2150,2150,2150,2150,0
|
|
20230825,164800,24398290,2150,2150,2150,2150,0
|
|
20230825,164700,24398290,2150,2150,2150,2150,0
|
|
20230825,164600,24398290,2150,2150,2150,2150,0
|
|
20230825,164500,24398290,2150,2150,2150,2150,0
|
|
20230825,164400,24398290,2150,2150,2150,2150,0
|
|
20230825,164300,24398290,2150,2150,2150,2150,0
|
|
20230825,164200,24398290,2150,2150,2150,2150,0
|
|
20230825,164100,24398290,2150,2150,2150,2150,0
|
|
20230825,164000,24398290,2150,2150,2150,2150,0
|
|
20230825,163900,24398290,2150,2150,2150,2150,0
|
|
20230825,163800,24398290,2150,2150,2150,2150,0
|
|
20230825,163700,24398290,2150,2150,2150,2150,0
|
|
20230825,163600,24398290,2150,2150,2150,2150,0
|
|
20230825,163500,24398290,2150,2150,2150,2150,0
|
|
20230825,163400,24398290,2150,2150,2150,2150,0
|
|
20230825,163300,24398290,2150,2150,2150,2150,0
|
|
20230825,163200,24398290,2150,2150,2150,2150,0
|
|
20230825,163100,24398290,2150,2150,2150,2150,0
|
|
20230825,163000,24398290,2150,2150,2150,2150,0
|
|
20230825,162900,24398290,2150,2150,2150,2150,0
|
|
20230825,162800,24398290,2150,2150,2150,2150,0
|
|
20230825,162700,24398290,2150,2150,2150,2150,1462
|
|
20230825,162600,24398290,2150,2150,2150,2150,0
|
|
20230825,162500,24398290,2150,2150,2150,2150,0
|
|
20230825,162400,24398290,2150,2150,2150,2150,0
|
|
20230825,162300,24398290,2150,2150,2150,2150,0
|
|
20230825,162200,24398290,2150,2150,2150,2150,0
|
|
20230825,162100,24398290,2150,2150,2150,2150,0
|
|
20230825,162000,24398290,2150,2150,2150,2150,0
|
|
20230825,161900,24398290,2150,2150,2150,2150,0
|
|
20230825,161800,24398290,2150,2150,2150,2150,0
|
|
20230825,161700,24398290,2150,2150,2150,2150,0
|
|
20230825,161600,24398290,2150,2150,2150,2150,0
|
|
20230825,161500,24398290,2150,2150,2150,2150,0
|
|
20230825,161400,24398290,2150,2150,2150,2150,0
|
|
20230825,161300,24398290,2150,2150,2150,2150,0
|
|
20230825,161200,24398290,2150,2150,2150,2150,0
|
|
20230825,161100,24398290,2150,2150,2150,2150,0
|
|
20230825,161000,24398290,2150,2150,2150,2150,0
|
|
20230825,160900,24398290,2150,2150,2150,2150,0
|
|
20230825,160800,24398290,2150,2150,2150,2150,0
|
|
20230825,160700,24398290,2150,2150,2150,2150,0
|
|
20230825,160600,24398290,2150,2150,2150,2150,0
|
|
20230825,160500,24398290,2150,2150,2150,2150,0
|
|
20230825,160400,24398290,2150,2150,2150,2150,0
|
|
20230825,160300,24398290,2150,2150,2150,2150,0
|
|
20230825,160200,24398290,2150,2150,2150,2150,0
|
|
20230825,160100,24398290,2150,2150,2150,2150,0
|
|
20230825,160000,24398290,2150,2150,2150,2150,0
|
|
20230825,155900,24398290,2150,2150,2150,2150,0
|
|
20230825,155800,24398290,2150,2150,2150,2150,0
|
|
20230825,155700,24398290,2150,2150,2150,2150,1462
|
|
20230825,155600,24398290,2150,2150,2150,2150,0
|
|
20230825,155500,24398290,2150,2150,2150,2150,0
|
|
20230825,155400,24398290,2150,2150,2150,2150,0
|
|
20230825,155300,24398290,2150,2150,2150,2150,0
|
|
20230825,155200,24398290,2150,2150,2150,2150,0
|
|
20230825,155100,24398290,2150,2150,2150,2150,0
|
|
20230825,155000,24398290,2150,2150,2150,2150,0
|
|
20230825,154900,24398290,2150,2150,2150,2150,0
|
|
20230825,154800,24398290,2150,2150,2150,2150,0
|
|
20230825,154700,24398290,2150,2150,2150,2150,0
|
|
20230825,154600,24398290,2150,2150,2150,2150,0
|
|
20230825,154500,24398290,2150,2150,2150,2150,0
|
|
20230825,154400,24398290,2150,2150,2150,2150,0
|
|
20230825,154300,24398290,2150,2150,2150,2150,0
|
|
20230825,154200,24398290,2150,2150,2150,2150,0
|
|
20230825,154100,24398290,2150,2150,2150,2150,0
|
|
20230825,154000,24398290,2150,2150,2150,2150,0
|
|
20230825,153900,24398290,2150,2150,2150,2150,0
|
|
20230825,153800,24398290,2150,2150,2150,2150,0
|
|
20230825,153700,24398290,2150,2150,2150,2150,0
|
|
20230825,153600,24398290,2150,2150,2150,2150,0
|
|
20230825,153500,24398290,2150,2150,2150,2150,0
|
|
20230825,153400,24398290,2150,2150,2150,2150,0
|
|
20230825,153300,24398290,2150,2150,2150,2150,0
|
|
20230825,153200,24398290,2150,2150,2150,2150,0
|
|
20230825,153100,24398290,2150,2150,2150,2150,0
|
|
20230825,153000,24398290,2150,2150,2150,2150,1462
|
|
20230825,152900,21254990,2140,2140,2140,2140,0
|
|
20230825,152800,21254990,2140,2140,2140,2140,0
|
|
20230825,152700,21254990,2140,2140,2140,2140,0
|
|
20230825,152600,21254990,2140,2140,2140,2140,0
|
|
20230825,152500,21254990,2140,2140,2140,2140,0
|
|
20230825,152400,21254990,2140,2140,2140,2140,0
|
|
20230825,152300,21254990,2140,2140,2140,2140,0
|
|
20230825,152200,21254990,2140,2140,2140,2140,0
|
|
20230825,152100,21254990,2140,2140,2140,2140,0
|
|
20230825,152000,21254990,2140,2140,2140,2140,0
|
|
20230825,151900,21254990,2140,2140,2140,2140,615
|
|
20230825,151800,19938890,2135,2135,2135,2135,0
|
|
20230825,151700,19938890,2135,2135,2135,2135,0
|
|
20230825,151600,19938890,2135,2135,2135,2135,0
|
|
20230825,151500,19938890,2135,2135,2135,2135,0
|
|
20230825,151400,19938890,2135,2135,2135,2135,0
|
|
20230825,151300,19938890,2135,2135,2135,2135,0
|
|
20230825,151200,19938890,2135,2135,2135,2135,0
|
|
20230825,151100,19938890,2135,2135,2135,2135,600
|
|
20230825,151000,18657890,2140,2140,2140,2140,0
|
|
20230825,150900,18657890,2140,2140,2140,2140,0
|
|
20230825,150800,18657890,2140,2140,2140,2140,0
|
|
20230825,150700,18657890,2140,2140,2140,2140,0
|
|
20230825,150600,18657890,2140,2140,2140,2140,0
|
|
20230825,150500,18657890,2140,2140,2140,2140,0
|
|
20230825,150400,18657890,2140,2140,2140,2140,0
|
|
20230825,150300,18657890,2140,2140,2140,2140,0
|
|
20230825,150200,18657890,2140,2140,2140,2140,0
|
|
20230825,150100,18657890,2140,2140,2140,2140,0
|
|
20230825,150000,18657890,2140,2140,2140,2140,146
|
|
20230825,145900,18345450,2140,2140,2140,2140,0
|
|
20230825,145800,18345450,2140,2140,2140,2140,0
|
|
20230825,145700,18345450,2140,2140,2140,2140,1
|
|
20230825,145600,18343310,2135,2135,2135,2135,33
|
|
20230825,145500,18272855,2130,2130,2130,2130,0
|
|
20230825,145400,18272855,2130,2130,2130,2130,0
|
|
20230825,145300,18272855,2130,2130,2130,2130,0
|
|
20230825,145200,18272855,2130,2130,2130,2130,0
|
|
20230825,145100,18272855,2130,2130,2130,2130,125
|
|
20230825,145000,18006605,2140,2140,2140,2140,0
|
|
20230825,144900,18006605,2140,2140,2140,2140,0
|
|
20230825,144800,18006605,2140,2140,2140,2140,0
|
|
20230825,144700,18006605,2140,2140,2140,2140,0
|
|
20230825,144600,18006605,2140,2140,2140,2140,0
|
|
20230825,144500,18006605,2140,2140,2140,2140,0
|
|
20230825,144400,18006605,2140,2140,2140,2140,0
|
|
20230825,144300,18006605,2140,2140,2140,2140,5
|
|
20230825,144200,17995905,2140,2140,2140,2140,0
|
|
20230825,144100,17995905,2140,2140,2140,2140,0
|
|
20230825,144000,17995905,2140,2140,2140,2140,0
|
|
20230825,143900,17995905,2140,2140,2140,2140,0
|
|
20230825,143800,17995905,2140,2140,2140,2140,0
|
|
20230825,143700,17995905,2140,2140,2140,2140,0
|
|
20230825,143600,17995905,2140,2140,2140,2140,0
|
|
20230825,143500,17995905,2140,2140,2140,2140,0
|
|
20230825,143400,17995905,2140,2140,2140,2140,0
|
|
20230825,143300,17995905,2140,2140,2140,2140,0
|
|
20230825,143200,17995905,2140,2140,2140,2140,0
|
|
20230825,143100,17995905,2140,2140,2140,2140,0
|
|
20230825,143000,17995905,2140,2140,2140,2140,0
|
|
20230825,142900,17995905,2140,2140,2140,2140,0
|
|
20230825,142800,17995905,2140,2140,2140,2140,0
|
|
20230825,142700,17995905,2140,2140,2140,2140,0
|
|
20230825,142600,17995905,2140,2140,2140,2140,0
|
|
20230825,142500,17995905,2140,2140,2140,2140,0
|
|
20230825,142400,17995905,2140,2140,2140,2140,1
|
|
20230825,142300,17993765,2140,2140,2140,2140,0
|
|
20230825,142200,17993765,2140,2140,2140,2140,0
|
|
20230825,142100,17993765,2140,2140,2140,2140,1
|
|
20230825,142000,17991625,2130,2130,2130,2130,0
|
|
20230825,141900,17991625,2130,2130,2130,2130,0
|
|
20230825,141800,17991625,2130,2130,2130,2130,0
|
|
20230825,141700,17991625,2130,2130,2130,2130,0
|
|
20230825,141600,17991625,2130,2130,2130,2130,0
|
|
20230825,141500,17991625,2130,2130,2130,2130,0
|
|
20230825,141400,17991625,2130,2130,2130,2130,348
|
|
20230825,141300,17250385,2145,2145,2145,2145,0
|
|
20230825,141200,17250385,2145,2145,2145,2145,0
|
|
20230825,141100,17250385,2145,2145,2145,2145,0
|
|
20230825,141000,17250385,2145,2145,2145,2145,0
|
|
20230825,140900,17250385,2145,2145,2145,2145,0
|
|
20230825,140800,17250385,2145,2145,2145,2145,0
|
|
20230825,140700,17250385,2145,2145,2145,2145,0
|
|
20230825,140600,17250385,2145,2145,2145,2145,0
|
|
20230825,140500,17250385,2145,2145,2145,2145,0
|
|
20230825,140400,17250385,2145,2145,2145,2145,0
|
|
20230825,140300,17250385,2145,2145,2145,2145,0
|
|
20230825,140200,17250385,2145,2145,2145,2145,0
|
|
20230825,140100,17250385,2145,2145,2145,2145,0
|
|
20230825,140000,17250385,2145,2145,2145,2145,0
|
|
20230825,135900,17250385,2145,2145,2145,2145,0
|
|
20230825,135800,17250385,2145,2145,2145,2145,1
|
|
20230825,135700,17248240,2135,2135,2135,2135,0
|
|
20230825,135600,17248240,2135,2135,2135,2135,0
|
|
20230825,135500,17248240,2135,2135,2135,2135,0
|
|
20230825,135400,17248240,2135,2135,2135,2135,500
|
|
20230825,135300,16180740,2145,2145,2145,2145,0
|
|
20230825,135200,16180740,2145,2145,2145,2145,0
|
|
20230825,135100,16180740,2145,2145,2145,2145,0
|
|
20230825,135000,16180740,2145,2145,2145,2145,0
|
|
20230825,134900,16180740,2145,2145,2145,2145,0
|
|
20230825,134800,16180740,2145,2145,2145,2145,0
|
|
20230825,134700,16180740,2145,2145,2145,2145,0
|
|
20230825,134600,16180740,2145,2145,2145,2145,0
|
|
20230825,134500,16180740,2145,2145,2145,2145,0
|
|
20230825,134400,16180740,2145,2145,2145,2145,0
|
|
20230825,134300,16180740,2145,2145,2145,2145,0
|
|
20230825,134200,16180740,2145,2145,2145,2145,0
|
|
20230825,134100,16180740,2145,2145,2145,2145,0
|
|
20230825,134000,16180740,2145,2145,2145,2145,0
|
|
20230825,133900,16180740,2145,2145,2145,2145,0
|
|
20230825,133800,16180740,2145,2145,2145,2145,0
|
|
20230825,133700,16180740,2145,2145,2145,2145,0
|
|
20230825,133600,16180740,2145,2145,2145,2145,0
|
|
20230825,133500,16180740,2145,2145,2145,2145,0
|
|
20230825,133400,16180740,2145,2145,2145,2145,0
|
|
20230825,133300,16180740,2145,2145,2145,2145,0
|
|
20230825,133200,16180740,2145,2145,2145,2145,0
|
|
20230825,133100,16180740,2145,2145,2145,2145,0
|
|
20230825,133000,16180740,2145,2145,2145,2145,0
|
|
20230825,132900,16180740,2145,2145,2145,2145,0
|
|
20230825,132800,16180740,2145,2145,2145,2145,0
|
|
20230825,132700,16180740,2145,2145,2145,2145,0
|
|
20230825,132600,16180740,2145,2145,2145,2145,0
|
|
20230825,132500,16180740,2145,2145,2145,2145,0
|
|
20230825,132400,16180740,2145,2145,2145,2145,0
|
|
20230825,132300,16180740,2145,2145,2145,2145,0
|
|
20230825,132200,16180740,2145,2145,2145,2145,0
|
|
20230825,132100,16180740,2145,2145,2145,2145,0
|
|
20230825,132000,16180740,2145,2145,2145,2145,0
|
|
20230825,131900,16180740,2145,2145,2145,2145,0
|
|
20230825,131800,16180740,2145,2145,2145,2145,0
|
|
20230825,131700,16180740,2145,2145,2145,2145,0
|
|
20230825,131600,16180740,2145,2145,2145,2145,0
|
|
20230825,131500,16180740,2145,2145,2145,2145,1
|
|
20230825,131400,16178595,2135,2135,2135,2135,0
|
|
20230825,131300,16178595,2135,2135,2135,2135,0
|
|
20230825,131200,16178595,2135,2135,2135,2135,7
|
|
20230825,131100,16163650,2140,2140,2140,2140,0
|
|
20230825,131000,16163650,2140,2140,2140,2140,3705
|
|
20230825,130900,8234950,2150,2150,2150,2150,0
|
|
20230825,130800,8234950,2150,2150,2150,2150,0
|
|
20230825,130700,8234950,2150,2150,2150,2150,0
|
|
20230825,130600,8234950,2150,2150,2150,2150,0
|
|
20230825,130500,8234950,2150,2150,2150,2150,0
|
|
20230825,130400,8234950,2150,2150,2150,2150,0
|
|
20230825,130300,8234950,2150,2150,2150,2150,0
|
|
20230825,130200,8234950,2150,2150,2150,2150,0
|
|
20230825,130100,8234950,2150,2150,2150,2150,0
|
|
20230825,130000,8234950,2150,2150,2150,2150,0
|
|
20230825,125900,8234950,2150,2150,2150,2150,0
|
|
20230825,125800,8234950,2150,2150,2150,2150,0
|
|
20230825,125700,8234950,2150,2150,2150,2150,0
|
|
20230825,125600,8234950,2150,2150,2150,2150,0
|
|
20230825,125500,8234950,2150,2150,2150,2150,0
|
|
20230825,125400,8234950,2150,2150,2150,2150,1
|
|
20230825,125300,8232800,2140,2140,2140,2140,0
|
|
20230825,125200,8232800,2140,2140,2140,2140,1
|
|
20230825,125100,8230660,2150,2150,2150,2150,0
|
|
20230825,125000,8230660,2150,2150,2150,2150,0
|
|
20230825,124900,8230660,2150,2150,2150,2150,0
|
|
20230825,124800,8230660,2150,2150,2150,2150,0
|
|
20230825,124700,8230660,2150,2150,2150,2150,0
|
|
20230825,124600,8230660,2150,2150,2150,2150,0
|
|
20230825,124500,8230660,2150,2150,2150,2150,0
|
|
20230825,124400,8230660,2150,2150,2150,2150,0
|
|
20230825,124300,8230660,2150,2150,2150,2150,0
|
|
20230825,124200,8230660,2150,2150,2150,2150,0
|
|
20230825,124100,8230660,2150,2150,2150,2150,0
|
|
20230825,124000,8230660,2150,2150,2150,2150,0
|
|
20230825,123900,8230660,2150,2150,2150,2150,0
|
|
20230825,123800,8230660,2150,2145,2150,2145,158
|
|
20230825,123700,7891745,2145,2145,2145,2145,0
|
|
20230825,123600,7891745,2145,2145,2145,2145,0
|
|
20230825,123500,7891745,2145,2145,2145,2145,0
|
|
20230825,123400,7891745,2145,2145,2145,2145,0
|
|
20230825,123300,7891745,2145,2145,2145,2145,0
|
|
20230825,123200,7891745,2145,2145,2145,2145,0
|
|
20230825,123100,7891745,2145,2145,2145,2145,0
|
|
20230825,123000,7891745,2145,2145,2145,2145,25
|
|
20230825,122900,7838120,2145,2145,2145,2145,0
|
|
20230825,122800,7838120,2145,2145,2145,2145,0
|
|
20230825,122700,7838120,2145,2145,2145,2145,0
|
|
20230825,122600,7838120,2145,2145,2145,2145,0
|
|
20230825,122500,7838120,2145,2145,2145,2145,0
|
|
20230825,122400,7838120,2145,2145,2145,2145,0
|
|
20230825,122300,7838120,2145,2145,2145,2145,0
|
|
20230825,122200,7838120,2145,2145,2145,2145,0
|
|
20230825,122100,7838120,2145,2145,2145,2145,1
|
|
20230825,122000,7835975,2140,2140,2140,2140,0
|
|
20230825,121900,7835975,2140,2140,2140,2140,0
|
|
20230825,121800,7835975,2140,2140,2140,2140,0
|
|
20230825,121700,7835975,2140,2140,2140,2140,0
|
|
20230825,121600,7835975,2140,2140,2140,2140,0
|
|
20230825,121500,7835975,2140,2140,2140,2140,0
|
|
20230825,121400,7835975,2140,2140,2140,2140,0
|
|
20230825,121300,7835975,2140,2140,2140,2140,0
|
|
20230825,121200,7835975,2140,2140,2140,2140,0
|
|
20230825,121100,7835975,2140,2140,2140,2140,0
|
|
20230825,121000,7835975,2140,2140,2140,2140,0
|
|
20230825,120900,7835975,2140,2140,2140,2140,0
|
|
20230825,120800,7835975,2140,2140,2140,2140,0
|
|
20230825,120700,7835975,2140,2140,2140,2140,0
|
|
20230825,120600,7835975,2140,2140,2140,2140,0
|
|
20230825,120500,7835975,2140,2140,2140,2140,0
|
|
20230825,120400,7835975,2140,2140,2140,2140,0
|
|
20230825,120300,7835975,2140,2140,2140,2140,0
|
|
20230825,120200,7835975,2140,2140,2140,2140,0
|
|
20230825,120100,7835975,2140,2140,2140,2140,0
|
|
20230825,120000,7835975,2140,2140,2140,2140,0
|
|
20230825,115900,7835975,2140,2140,2140,2140,0
|
|
20230825,115800,7835975,2140,2140,2140,2140,0
|
|
20230825,115700,7835975,2140,2140,2140,2140,0
|
|
20230825,115600,7835975,2140,2140,2140,2140,0
|
|
20230825,115500,7835975,2140,2140,2140,2140,0
|
|
20230825,115400,7835975,2140,2140,2140,2140,0
|
|
20230825,115300,7835975,2140,2140,2140,2140,0
|
|
20230825,115200,7835975,2140,2140,2140,2140,0
|
|
20230825,115100,7835975,2140,2140,2140,2140,174
|
|
20230825,115000,7463615,2140,2140,2140,2140,0
|
|
20230825,114900,7463615,2140,2140,2140,2140,0
|
|
20230825,114800,7463615,2140,2140,2140,2140,0
|
|
20230825,114700,7463615,2140,2140,2140,2140,0
|
|
20230825,114600,7463615,2140,2140,2140,2140,1327
|
|
20230825,114500,4623835,2140,2140,2140,2140,0
|
|
20230825,114400,4623835,2140,2140,2140,2140,0
|
|
20230825,114300,4623835,2140,2140,2140,2140,0
|
|
20230825,114200,4623835,2140,2140,2140,2140,0
|
|
20230825,114100,4623835,2140,2140,2140,2140,0
|
|
20230825,114000,4623835,2140,2140,2140,2140,0
|
|
20230825,113900,4623835,2140,2140,2140,2140,0
|
|
20230825,113800,4623835,2140,2140,2140,2140,0
|
|
20230825,113700,4623835,2140,2140,2140,2140,0
|
|
20230825,113600,4623835,2140,2140,2140,2140,11
|
|
20230825,113500,4600295,2130,2130,2130,2130,0
|
|
20230825,113400,4600295,2130,2130,2130,2130,0
|
|
20230825,113300,4600295,2130,2130,2130,2130,0
|
|
20230825,113200,4600295,2130,2130,2130,2130,0
|
|
20230825,113100,4600295,2130,2130,2130,2130,0
|
|
20230825,113000,4600295,2130,2130,2130,2130,0
|
|
20230825,112900,4600295,2130,2130,2130,2130,0
|
|
20230825,112800,4600295,2130,2130,2130,2130,0
|
|
20230825,112700,4600295,2130,2130,2130,2130,0
|
|
20230825,112600,4600295,2130,2130,2130,2130,0
|
|
20230825,112500,4600295,2130,2130,2130,2130,0
|
|
20230825,112400,4600295,2130,2130,2130,2130,0
|
|
20230825,112300,4600295,2130,2130,2130,2130,0
|
|
20230825,112200,4600295,2130,2130,2130,2130,0
|
|
20230825,112100,4600295,2130,2130,2130,2130,0
|
|
20230825,112000,4600295,2130,2130,2130,2130,222
|
|
20230825,111900,4127435,2130,2130,2130,2130,0
|
|
20230825,111800,4127435,2130,2130,2130,2125,806
|
|
20230825,111700,2410795,2130,2130,2130,2130,0
|
|
20230825,111600,2410795,2130,2130,2130,2130,0
|
|
20230825,111500,2410795,2130,2130,2130,2130,0
|
|
20230825,111400,2410795,2130,2130,2130,2130,0
|
|
20230825,111300,2410795,2130,2130,2130,2130,0
|
|
20230825,111200,2410795,2130,2130,2130,2130,0
|
|
20230825,111100,2410795,2130,2130,2130,2130,0
|
|
20230825,111000,2410795,2130,2130,2130,2130,0
|
|
20230825,110900,2410795,2130,2130,2130,2130,202
|
|
20230825,110800,1980535,2130,2130,2130,2130,89
|
|
20230825,110700,1790965,2130,2130,2130,2130,0
|
|
20230825,110600,1790965,2130,2130,2130,2130,0
|
|
20230825,110500,1790965,2130,2130,2130,2130,0
|
|
20230825,110400,1790965,2130,2130,2130,2130,0
|
|
20230825,110300,1790965,2130,2130,2130,2130,0
|
|
20230825,110200,1790965,2130,2130,2130,2130,0
|
|
20230825,110100,1790965,2130,2130,2130,2130,0
|
|
20230825,110000,1790965,2130,2130,2130,2130,0
|
|
20230825,105900,1790965,2130,2130,2130,2130,0
|
|
20230825,105800,1790965,2130,2130,2130,2130,0
|
|
20230825,105700,1790965,2130,2130,2130,2130,0
|
|
20230825,105600,1790965,2130,2130,2130,2130,0
|
|
20230825,105500,1790965,2130,2130,2130,2130,0
|
|
20230825,105400,1790965,2130,2130,2130,2130,0
|
|
20230825,105300,1790965,2130,2130,2130,2130,1
|
|
20230825,105200,1788835,2130,2130,2130,2130,0
|
|
20230825,105100,1788835,2130,2130,2130,2130,0
|
|
20230825,105000,1788835,2130,2130,2130,2130,10
|
|
20230825,104900,1767535,2140,2140,2140,2140,0
|
|
20230825,104800,1767535,2140,2140,2140,2140,0
|
|
20230825,104700,1767535,2140,2140,2140,2140,0
|
|
20230825,104600,1767535,2140,2140,2140,2140,0
|
|
20230825,104500,1767535,2140,2140,2140,2140,0
|
|
20230825,104400,1767535,2140,2140,2140,2140,0
|
|
20230825,104300,1767535,2140,2140,2140,2140,0
|
|
20230825,104200,1767535,2140,2140,2140,2140,0
|
|
20230825,104100,1767535,2140,2140,2140,2140,0
|
|
20230825,104000,1767535,2140,2140,2140,2140,0
|
|
20230825,103900,1767535,2140,2140,2140,2140,0
|
|
20230825,103800,1767535,2140,2140,2140,2140,0
|
|
20230825,103700,1767535,2140,2140,2140,2140,0
|
|
20230825,103600,1767535,2140,2140,2140,2140,0
|
|
20230825,103500,1767535,2140,2140,2140,2140,0
|
|
20230825,103400,1767535,2140,2140,2140,2140,0
|
|
20230825,103300,1767535,2140,2140,2140,2140,0
|
|
20230825,103200,1767535,2140,2140,2140,2140,0
|
|
20230825,103100,1767535,2140,2140,2140,2140,0
|
|
20230825,103000,1767535,2140,2140,2140,2140,0
|
|
20230825,102900,1767535,2140,2140,2140,2140,0
|
|
20230825,102800,1767535,2140,2140,2140,2140,0
|
|
20230825,102700,1767535,2140,2140,2140,2140,0
|
|
20230825,102600,1767535,2140,2140,2140,2140,0
|
|
20230825,102500,1767535,2140,2140,2140,2140,0
|
|
20230825,102400,1767535,2140,2140,2140,2140,0
|
|
20230825,102300,1767535,2140,2140,2140,2140,0
|
|
20230825,102200,1767535,2140,2140,2140,2140,0
|
|
20230825,102100,1767535,2140,2140,2140,2140,0
|
|
20230825,102000,1767535,2140,2140,2140,2140,0
|
|
20230825,101900,1767535,2140,2140,2140,2140,0
|
|
20230825,101800,1767535,2140,2140,2140,2140,0
|
|
20230825,101700,1767535,2140,2140,2140,2140,0
|
|
20230825,101600,1767535,2140,2140,2140,2140,0
|
|
20230825,101500,1767535,2140,2140,2140,2140,0
|
|
20230825,101400,1767535,2140,2140,2140,2140,0
|
|
20230825,101300,1767535,2140,2140,2140,2140,0
|
|
20230825,101200,1767535,2140,2140,2140,2140,0
|
|
20230825,101100,1767535,2140,2140,2140,2140,0
|
|
20230825,101000,1767535,2140,2140,2140,2140,0
|
|
20230825,100900,1767535,2140,2140,2140,2140,0
|
|
20230825,100800,1767535,2140,2135,2140,2135,8
|
|
20230825,100700,1750450,2130,2130,2130,2130,0
|
|
20230825,100600,1750450,2130,2130,2130,2130,150
|
|
20230825,100500,1430950,2125,2125,2125,2125,0
|
|
20230825,100400,1430950,2125,2125,2125,2125,45
|
|
20230825,100300,1335325,2140,2140,2140,2140,0
|
|
20230825,100200,1335325,2140,2140,2140,2140,0
|
|
20230825,100100,1335325,2140,2140,2140,2140,0
|
|
20230825,100000,1335325,2140,2140,2140,2140,0
|
|
20230825,095900,1335325,2140,2140,2140,2140,0
|
|
20230825,095800,1335325,2140,2140,2140,2140,0
|
|
20230825,095700,1335325,2140,2140,2140,2140,0
|
|
20230825,095600,1335325,2140,2140,2140,2140,0
|
|
20230825,095500,1335325,2140,2140,2140,2140,0
|
|
20230825,095400,1335325,2140,2140,2140,2140,0
|
|
20230825,095300,1335325,2140,2140,2140,2140,0
|
|
20230825,095200,1335325,2140,2140,2140,2140,0
|
|
20230825,095100,1335325,2140,2140,2140,2140,0
|
|
20230825,095000,1335325,2140,2140,2140,2140,0
|
|
20230825,094900,1335325,2140,2140,2140,2140,0
|
|
20230825,094800,1335325,2140,2140,2140,2140,0
|
|
20230825,094700,1335325,2140,2140,2140,2140,0
|
|
20230825,094600,1335325,2140,2140,2140,2140,0
|
|
20230825,094500,1335325,2140,2140,2140,2140,0
|
|
20230825,094400,1335325,2140,2140,2140,2140,0
|
|
20230825,094300,1335325,2140,2140,2140,2140,0
|
|
20230825,094200,1335325,2140,2140,2140,2140,0
|
|
20230825,094100,1335325,2140,2140,2140,2140,0
|
|
20230825,094000,1335325,2140,2140,2140,2140,0
|
|
20230825,093900,1335325,2140,2140,2140,2140,0
|
|
20230825,093800,1335325,2140,2140,2140,2140,0
|
|
20230825,093700,1335325,2140,2140,2140,2140,0
|
|
20230825,093600,1335325,2140,2140,2140,2140,0
|
|
20230825,093500,1335325,2140,2140,2140,2140,1
|
|
20230825,093400,1333185,2130,2130,2130,2130,0
|
|
20230825,093300,1333185,2130,2130,2130,2130,0
|
|
20230825,093200,1333185,2130,2130,2130,2130,0
|
|
20230825,093100,1333185,2130,2130,2130,2130,1
|
|
20230825,093000,1331055,2130,2130,2130,2130,0
|
|
20230825,092900,1331055,2130,2130,2130,2130,2
|
|
20230825,092800,1326795,2130,2130,2130,2130,0
|
|
20230825,092700,1326795,2130,2130,2130,2130,147
|
|
20230825,092600,1013685,2140,2140,2140,2140,0
|
|
20230825,092500,1013685,2140,2140,2140,2140,0
|
|
20230825,092400,1013685,2140,2140,2140,2140,1
|
|
20230825,092300,1011545,2120,2120,2120,2120,0
|
|
20230825,092200,1011545,2120,2120,2120,2120,0
|
|
20230825,092100,1011545,2120,2120,2120,2120,0
|
|
20230825,092000,1011545,2120,2120,2120,2120,0
|
|
20230825,091900,1011545,2120,2120,2120,2120,0
|
|
20230825,091800,1011545,2120,2125,2125,2120,150
|
|
20230825,091700,693540,2120,2120,2120,2120,0
|
|
20230825,091600,693540,2120,2120,2120,2120,0
|
|
20230825,091500,693540,2120,2120,2120,2120,0
|
|
20230825,091400,693540,2120,2120,2120,2120,0
|
|
20230825,091300,693540,2120,2120,2120,2120,0
|
|
20230825,091200,693540,2120,2120,2120,2120,0
|
|
20230825,091100,693540,2120,2120,2120,2120,0
|
|
20230825,091000,693540,2120,2120,2120,2120,0
|
|
20230825,090900,693540,2120,2130,2130,2120,180
|
|
20230825,090800,310940,2130,2130,2130,2130,0
|
|
20230825,090700,310940,2130,2130,2130,2130,0
|
|
20230825,090600,310940,2130,2130,2130,2130,0
|
|
20230825,090500,310940,2130,2130,2130,2130,0
|
|
20230825,090400,310940,2130,2130,2130,2130,0
|
|
20230825,090300,310940,2130,2130,2130,2130,0
|
|
20230825,090200,310940,2130,2130,2130,2130,0
|
|
20230825,090100,310940,2130,2130,2130,2130,132
|
|
20230825,090000,29780,2145,2120,2145,2120,14
|