641 lines
29 KiB
CSV
641 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,193800,39379480,2790,2790,2790,2790,603
|
|
20230921,193700,39379480,2790,2790,2790,2790,0
|
|
20230921,193600,39379480,2790,2790,2790,2790,0
|
|
20230921,193500,39379480,2790,2790,2790,2790,0
|
|
20230921,193400,39379480,2790,2790,2790,2790,0
|
|
20230921,193300,39379480,2790,2790,2790,2790,0
|
|
20230921,193200,39379480,2790,2790,2790,2790,0
|
|
20230921,193100,39379480,2790,2790,2790,2790,0
|
|
20230921,193000,39379480,2790,2790,2790,2790,0
|
|
20230921,192900,39379480,2790,2790,2790,2790,0
|
|
20230921,192800,39379480,2790,2790,2790,2790,0
|
|
20230921,192700,39379480,2790,2790,2790,2790,0
|
|
20230921,192600,39379480,2790,2790,2790,2790,0
|
|
20230921,192500,39379480,2790,2790,2790,2790,0
|
|
20230921,192400,39379480,2790,2790,2790,2790,0
|
|
20230921,192300,39379480,2790,2790,2790,2790,0
|
|
20230921,192200,39379480,2790,2790,2790,2790,0
|
|
20230921,192100,39379480,2790,2790,2790,2790,0
|
|
20230921,192000,39379480,2790,2790,2790,2790,0
|
|
20230921,191900,39379480,2790,2790,2790,2790,0
|
|
20230921,191800,39379480,2790,2790,2790,2790,0
|
|
20230921,191700,39379480,2790,2790,2790,2790,0
|
|
20230921,191600,39379480,2790,2790,2790,2790,0
|
|
20230921,191500,39379480,2790,2790,2790,2790,0
|
|
20230921,191400,39379480,2790,2790,2790,2790,0
|
|
20230921,191300,39379480,2790,2790,2790,2790,0
|
|
20230921,191200,39379480,2790,2790,2790,2790,0
|
|
20230921,191100,39379480,2790,2790,2790,2790,0
|
|
20230921,191000,39379480,2790,2790,2790,2790,0
|
|
20230921,190900,39379480,2790,2790,2790,2790,0
|
|
20230921,190800,39379480,2790,2790,2790,2790,603
|
|
20230921,190700,39379480,2790,2790,2790,2790,0
|
|
20230921,190600,39379480,2790,2790,2790,2790,0
|
|
20230921,190500,39379480,2790,2790,2790,2790,0
|
|
20230921,190400,39379480,2790,2790,2790,2790,0
|
|
20230921,190300,39379480,2790,2790,2790,2790,0
|
|
20230921,190200,39379480,2790,2790,2790,2790,0
|
|
20230921,190100,39379480,2790,2790,2790,2790,0
|
|
20230921,190000,39379480,2790,2790,2790,2790,0
|
|
20230921,185900,39379480,2790,2790,2790,2790,0
|
|
20230921,185800,39379480,2790,2790,2790,2790,0
|
|
20230921,185700,39379480,2790,2790,2790,2790,0
|
|
20230921,185600,39379480,2790,2790,2790,2790,0
|
|
20230921,185500,39379480,2790,2790,2790,2790,0
|
|
20230921,185400,39379480,2790,2790,2790,2790,0
|
|
20230921,185300,39379480,2790,2790,2790,2790,0
|
|
20230921,185200,39379480,2790,2790,2790,2790,0
|
|
20230921,185100,39379480,2790,2790,2790,2790,0
|
|
20230921,185000,39379480,2790,2790,2790,2790,0
|
|
20230921,184900,39379480,2790,2790,2790,2790,0
|
|
20230921,184800,39379480,2790,2790,2790,2790,0
|
|
20230921,184700,39379480,2790,2790,2790,2790,0
|
|
20230921,184600,39379480,2790,2790,2790,2790,0
|
|
20230921,184500,39379480,2790,2790,2790,2790,0
|
|
20230921,184400,39379480,2790,2790,2790,2790,0
|
|
20230921,184300,39379480,2790,2790,2790,2790,0
|
|
20230921,184200,39379480,2790,2790,2790,2790,0
|
|
20230921,184100,39379480,2790,2790,2790,2790,0
|
|
20230921,184000,39379480,2790,2790,2790,2790,0
|
|
20230921,183900,39379480,2790,2790,2790,2790,0
|
|
20230921,183800,39379480,2790,2790,2790,2790,603
|
|
20230921,183700,39379480,2790,2790,2790,2790,0
|
|
20230921,183600,39379480,2790,2790,2790,2790,0
|
|
20230921,183500,39379480,2790,2790,2790,2790,0
|
|
20230921,183400,39379480,2790,2790,2790,2790,0
|
|
20230921,183300,39379480,2790,2790,2790,2790,0
|
|
20230921,183200,39379480,2790,2790,2790,2790,0
|
|
20230921,183100,39379480,2790,2790,2790,2790,0
|
|
20230921,183000,39379480,2790,2790,2790,2790,0
|
|
20230921,182900,39379480,2790,2790,2790,2790,0
|
|
20230921,182800,39379480,2790,2790,2790,2790,0
|
|
20230921,182700,39379480,2790,2790,2790,2790,0
|
|
20230921,182600,39379480,2790,2790,2790,2790,0
|
|
20230921,182500,39379480,2790,2790,2790,2790,0
|
|
20230921,182400,39379480,2790,2790,2790,2790,0
|
|
20230921,182300,39379480,2790,2790,2790,2790,0
|
|
20230921,182200,39379480,2790,2790,2790,2790,0
|
|
20230921,182100,39379480,2790,2790,2790,2790,0
|
|
20230921,182000,39379480,2790,2790,2790,2790,0
|
|
20230921,181900,39379480,2790,2790,2790,2790,0
|
|
20230921,181800,39379480,2790,2790,2790,2790,0
|
|
20230921,181700,39379480,2790,2790,2790,2790,0
|
|
20230921,181600,39379480,2790,2790,2790,2790,0
|
|
20230921,181500,39379480,2790,2790,2790,2790,0
|
|
20230921,181400,39379480,2790,2790,2790,2790,0
|
|
20230921,181300,39379480,2790,2790,2790,2790,0
|
|
20230921,181200,39379480,2790,2790,2790,2790,0
|
|
20230921,181100,39379480,2790,2790,2790,2790,0
|
|
20230921,181000,39379480,2790,2790,2790,2790,0
|
|
20230921,180900,39379480,2790,2790,2790,2790,0
|
|
20230921,180800,39379480,2790,2790,2790,2790,603
|
|
20230921,180700,39379480,2790,2790,2790,2790,0
|
|
20230921,180600,39379480,2790,2790,2790,2790,0
|
|
20230921,180500,39379480,2790,2790,2790,2790,0
|
|
20230921,180400,39379480,2790,2790,2790,2790,0
|
|
20230921,180300,39379480,2790,2790,2790,2790,0
|
|
20230921,180200,39379480,2790,2790,2790,2790,0
|
|
20230921,180100,39379480,2790,2790,2790,2790,0
|
|
20230921,180000,39379480,2790,2790,2790,2790,0
|
|
20230921,175900,39379480,2790,2790,2790,2790,0
|
|
20230921,175800,39379480,2790,2790,2790,2790,0
|
|
20230921,175700,39379480,2790,2790,2790,2790,0
|
|
20230921,175600,39379480,2790,2790,2790,2790,0
|
|
20230921,175500,39379480,2790,2790,2790,2790,0
|
|
20230921,175400,39379480,2790,2790,2790,2790,0
|
|
20230921,175300,39379480,2790,2790,2790,2790,0
|
|
20230921,175200,39379480,2790,2790,2790,2790,0
|
|
20230921,175100,39379480,2790,2790,2790,2790,0
|
|
20230921,175000,39379480,2790,2790,2790,2790,0
|
|
20230921,174900,39379480,2790,2790,2790,2790,0
|
|
20230921,174800,39379480,2790,2790,2790,2790,0
|
|
20230921,174700,39379480,2790,2790,2790,2790,0
|
|
20230921,174600,39379480,2790,2790,2790,2790,0
|
|
20230921,174500,39379480,2790,2790,2790,2790,0
|
|
20230921,174400,39379480,2790,2790,2790,2790,0
|
|
20230921,174300,39379480,2790,2790,2790,2790,0
|
|
20230921,174200,39379480,2790,2790,2790,2790,0
|
|
20230921,174100,39379480,2790,2790,2790,2790,0
|
|
20230921,174000,39379480,2790,2790,2790,2790,0
|
|
20230921,173900,39379480,2790,2790,2790,2790,0
|
|
20230921,173800,39379480,2790,2790,2790,2790,603
|
|
20230921,173700,39379480,2790,2790,2790,2790,0
|
|
20230921,173600,39379480,2790,2790,2790,2790,0
|
|
20230921,173500,39379480,2790,2790,2790,2790,0
|
|
20230921,173400,39379480,2790,2790,2790,2790,0
|
|
20230921,173300,39379480,2790,2790,2790,2790,0
|
|
20230921,173200,39379480,2790,2790,2790,2790,0
|
|
20230921,173100,39379480,2790,2790,2790,2790,0
|
|
20230921,173000,39379480,2790,2790,2790,2790,0
|
|
20230921,172900,39379480,2790,2790,2790,2790,0
|
|
20230921,172800,39379480,2790,2790,2790,2790,0
|
|
20230921,172700,39379480,2790,2790,2790,2790,0
|
|
20230921,172600,39379480,2790,2790,2790,2790,0
|
|
20230921,172500,39379480,2790,2790,2790,2790,0
|
|
20230921,172400,39379480,2790,2790,2790,2790,0
|
|
20230921,172300,39379480,2790,2790,2790,2790,0
|
|
20230921,172200,39379480,2790,2790,2790,2790,0
|
|
20230921,172100,39379480,2790,2790,2790,2790,0
|
|
20230921,172000,39379480,2790,2790,2790,2790,0
|
|
20230921,171900,39379480,2790,2790,2790,2790,0
|
|
20230921,171800,39379480,2790,2790,2790,2790,0
|
|
20230921,171700,39379480,2790,2790,2790,2790,0
|
|
20230921,171600,39379480,2790,2790,2790,2790,0
|
|
20230921,171500,39379480,2790,2790,2790,2790,0
|
|
20230921,171400,39379480,2790,2790,2790,2790,0
|
|
20230921,171300,39379480,2790,2790,2790,2790,0
|
|
20230921,171200,39379480,2790,2790,2790,2790,0
|
|
20230921,171100,39379480,2790,2790,2790,2790,0
|
|
20230921,171000,39379480,2790,2790,2790,2790,0
|
|
20230921,170900,39379480,2790,2790,2790,2790,0
|
|
20230921,170800,39379480,2790,2790,2790,2790,603
|
|
20230921,170700,39379480,2790,2790,2790,2790,0
|
|
20230921,170600,39379480,2790,2790,2790,2790,0
|
|
20230921,170500,39379480,2790,2790,2790,2790,0
|
|
20230921,170400,39379480,2790,2790,2790,2790,0
|
|
20230921,170300,39379480,2790,2790,2790,2790,0
|
|
20230921,170200,39379480,2790,2790,2790,2790,0
|
|
20230921,170100,39379480,2790,2790,2790,2790,0
|
|
20230921,170000,39379480,2790,2790,2790,2790,0
|
|
20230921,165900,39379480,2790,2790,2790,2790,0
|
|
20230921,165800,39379480,2790,2790,2790,2790,0
|
|
20230921,165700,39379480,2790,2790,2790,2790,0
|
|
20230921,165600,39379480,2790,2790,2790,2790,0
|
|
20230921,165500,39379480,2790,2790,2790,2790,0
|
|
20230921,165400,39379480,2790,2790,2790,2790,0
|
|
20230921,165300,39379480,2790,2790,2790,2790,0
|
|
20230921,165200,39379480,2790,2790,2790,2790,0
|
|
20230921,165100,39379480,2790,2790,2790,2790,0
|
|
20230921,165000,39379480,2790,2790,2790,2790,0
|
|
20230921,164900,39379480,2790,2790,2790,2790,0
|
|
20230921,164800,39379480,2790,2790,2790,2790,0
|
|
20230921,164700,39379480,2790,2790,2790,2790,0
|
|
20230921,164600,39379480,2790,2790,2790,2790,0
|
|
20230921,164500,39379480,2790,2790,2790,2790,0
|
|
20230921,164400,39379480,2790,2790,2790,2790,0
|
|
20230921,164300,39379480,2790,2790,2790,2790,0
|
|
20230921,164200,39379480,2790,2790,2790,2790,0
|
|
20230921,164100,39379480,2790,2790,2790,2790,0
|
|
20230921,164000,39379480,2790,2790,2790,2790,0
|
|
20230921,163900,39379480,2790,2790,2790,2790,0
|
|
20230921,163800,39379480,2790,2790,2790,2790,603
|
|
20230921,163700,39379480,2790,2790,2790,2790,0
|
|
20230921,163600,39379480,2790,2790,2790,2790,0
|
|
20230921,163500,39379480,2790,2790,2790,2790,0
|
|
20230921,163400,39379480,2790,2790,2790,2790,0
|
|
20230921,163300,39379480,2790,2790,2790,2790,0
|
|
20230921,163200,39379480,2790,2790,2790,2790,0
|
|
20230921,163100,39379480,2790,2790,2790,2790,0
|
|
20230921,163000,39379480,2790,2790,2790,2790,0
|
|
20230921,162900,39379480,2790,2790,2790,2790,0
|
|
20230921,162800,39379480,2790,2790,2790,2790,0
|
|
20230921,162700,39379480,2790,2790,2790,2790,0
|
|
20230921,162600,39379480,2790,2790,2790,2790,0
|
|
20230921,162500,39379480,2790,2790,2790,2790,0
|
|
20230921,162400,39379480,2790,2790,2790,2790,0
|
|
20230921,162300,39379480,2790,2790,2790,2790,0
|
|
20230921,162200,39379480,2790,2790,2790,2790,0
|
|
20230921,162100,39379480,2790,2790,2790,2790,0
|
|
20230921,162000,39379480,2790,2790,2790,2790,0
|
|
20230921,161900,39379480,2790,2790,2790,2790,0
|
|
20230921,161800,39379480,2790,2790,2790,2790,0
|
|
20230921,161700,39379480,2790,2790,2790,2790,0
|
|
20230921,161600,39379480,2790,2790,2790,2790,0
|
|
20230921,161500,39379480,2790,2790,2790,2790,0
|
|
20230921,161400,39379480,2790,2790,2790,2790,0
|
|
20230921,161300,39379480,2790,2790,2790,2790,0
|
|
20230921,161200,39379480,2790,2790,2790,2790,0
|
|
20230921,161100,39379480,2790,2790,2790,2790,0
|
|
20230921,161000,39379480,2790,2790,2790,2790,0
|
|
20230921,160900,39379480,2790,2790,2790,2790,0
|
|
20230921,160800,39379480,2790,2790,2790,2790,603
|
|
20230921,160700,39379480,2790,2790,2790,2790,0
|
|
20230921,160600,39379480,2790,2790,2790,2790,0
|
|
20230921,160500,39379480,2790,2790,2790,2790,0
|
|
20230921,160400,39379480,2790,2790,2790,2790,0
|
|
20230921,160300,39379480,2790,2790,2790,2790,0
|
|
20230921,160200,39379480,2790,2790,2790,2790,0
|
|
20230921,160100,39379480,2790,2790,2790,2790,0
|
|
20230921,160000,39379480,2790,2790,2790,2790,0
|
|
20230921,155900,39379480,2790,2790,2790,2790,0
|
|
20230921,155800,39379480,2790,2790,2790,2790,0
|
|
20230921,155700,39379480,2790,2790,2790,2790,0
|
|
20230921,155600,39379480,2790,2790,2790,2790,0
|
|
20230921,155500,39379480,2790,2790,2790,2790,0
|
|
20230921,155400,39379480,2790,2790,2790,2790,0
|
|
20230921,155300,39379480,2790,2790,2790,2790,0
|
|
20230921,155200,39379480,2790,2790,2790,2790,0
|
|
20230921,155100,39379480,2790,2790,2790,2790,0
|
|
20230921,155000,39379480,2790,2790,2790,2790,0
|
|
20230921,154900,39379480,2790,2790,2790,2790,0
|
|
20230921,154800,39379480,2790,2790,2790,2790,0
|
|
20230921,154700,39379480,2790,2790,2790,2790,0
|
|
20230921,154600,39379480,2790,2790,2790,2790,0
|
|
20230921,154500,39379480,2790,2790,2790,2790,0
|
|
20230921,154400,39379480,2790,2790,2790,2790,0
|
|
20230921,154300,39379480,2790,2790,2790,2790,0
|
|
20230921,154200,39379480,2790,2790,2790,2790,0
|
|
20230921,154100,39379480,2790,2790,2790,2790,0
|
|
20230921,154000,39379480,2790,2790,2790,2790,0
|
|
20230921,153900,39379480,2790,2790,2790,2790,0
|
|
20230921,153800,39379480,2790,2790,2790,2790,603
|
|
20230921,153700,39379480,2790,2790,2790,2790,0
|
|
20230921,153600,39379480,2790,2790,2790,2790,0
|
|
20230921,153500,39379480,2790,2790,2790,2790,0
|
|
20230921,153400,39379480,2790,2790,2790,2790,0
|
|
20230921,153300,39379480,2790,2790,2790,2790,0
|
|
20230921,153200,39379480,2790,2790,2790,2790,0
|
|
20230921,153100,39379480,2790,2790,2790,2790,0
|
|
20230921,153000,39379480,2790,2790,2790,2790,603
|
|
20230921,152900,37697110,2765,2765,2765,2765,0
|
|
20230921,152800,37697110,2765,2765,2765,2765,0
|
|
20230921,152700,37697110,2765,2765,2765,2765,0
|
|
20230921,152600,37697110,2765,2765,2765,2765,0
|
|
20230921,152500,37697110,2765,2765,2765,2765,0
|
|
20230921,152400,37697110,2765,2765,2765,2765,0
|
|
20230921,152300,37697110,2765,2765,2765,2765,0
|
|
20230921,152200,37697110,2765,2765,2765,2765,0
|
|
20230921,152100,37697110,2765,2765,2765,2765,0
|
|
20230921,152000,37697110,2765,2765,2765,2765,0
|
|
20230921,151900,37697110,2765,2765,2765,2765,9
|
|
20230921,151800,37672225,2765,2765,2765,2765,5
|
|
20230921,151700,37658400,2790,2790,2790,2790,0
|
|
20230921,151600,37658400,2790,2790,2790,2790,0
|
|
20230921,151500,37658400,2790,2790,2790,2790,0
|
|
20230921,151400,37658400,2790,2790,2790,2790,0
|
|
20230921,151300,37658400,2790,2780,2790,2780,98
|
|
20230921,151200,37385940,2765,2770,2770,2765,94
|
|
20230921,151100,37126025,2765,2765,2765,2765,1
|
|
20230921,151000,37123260,2790,2780,2790,2780,3
|
|
20230921,150900,37114905,2790,2790,2790,2790,0
|
|
20230921,150800,37114905,2790,2790,2790,2790,0
|
|
20230921,150700,37114905,2790,2765,2790,2765,1219
|
|
20230921,150600,33742045,2765,2765,2765,2765,4
|
|
20230921,150500,33730985,2765,2785,2790,2760,1572
|
|
20230921,150400,29383395,2790,2790,2790,2790,0
|
|
20230921,150300,29383395,2790,2790,2790,2790,1
|
|
20230921,150200,29380605,2795,2795,2795,2795,0
|
|
20230921,150100,29380605,2795,2795,2795,2795,0
|
|
20230921,150000,29380605,2795,2790,2795,2790,26
|
|
20230921,145900,29308060,2775,2775,2775,2775,24
|
|
20230921,145800,29241460,2800,2800,2800,2800,0
|
|
20230921,145700,29241460,2800,2800,2800,2800,0
|
|
20230921,145600,29241460,2800,2800,2800,2800,0
|
|
20230921,145500,29241460,2800,2800,2800,2800,0
|
|
20230921,145400,29241460,2800,2800,2800,2800,0
|
|
20230921,145300,29241460,2800,2800,2800,2800,0
|
|
20230921,145200,29241460,2800,2800,2800,2800,0
|
|
20230921,145100,29241460,2800,2800,2800,2800,0
|
|
20230921,145000,29241460,2800,2800,2800,2800,0
|
|
20230921,144900,29241460,2800,2800,2800,2800,0
|
|
20230921,144800,29241460,2800,2800,2800,2800,0
|
|
20230921,144700,29241460,2800,2800,2800,2800,0
|
|
20230921,144600,29241460,2800,2800,2800,2800,0
|
|
20230921,144500,29241460,2800,2800,2800,2800,0
|
|
20230921,144400,29241460,2800,2800,2800,2800,0
|
|
20230921,144300,29241460,2800,2800,2800,2800,0
|
|
20230921,144200,29241460,2800,2780,2800,2770,2361
|
|
20230921,144100,22683680,2780,2780,2780,2780,0
|
|
20230921,144000,22683680,2780,2780,2780,2780,0
|
|
20230921,143900,22683680,2780,2780,2780,2780,0
|
|
20230921,143800,22683680,2780,2780,2780,2780,4
|
|
20230921,143700,22672560,2780,2780,2780,2780,10
|
|
20230921,143600,22644760,2800,2800,2800,2800,0
|
|
20230921,143500,22644760,2800,2800,2800,2800,0
|
|
20230921,143400,22644760,2800,2800,2800,2800,0
|
|
20230921,143300,22644760,2800,2800,2800,2800,0
|
|
20230921,143200,22644760,2800,2800,2800,2800,0
|
|
20230921,143100,22644760,2800,2800,2800,2800,0
|
|
20230921,143000,22644760,2800,2800,2800,2800,0
|
|
20230921,142900,22644760,2800,2800,2800,2800,31
|
|
20230921,142800,22557960,2780,2780,2780,2780,5
|
|
20230921,142700,22544060,2800,2800,2800,2800,0
|
|
20230921,142600,22544060,2800,2800,2800,2800,0
|
|
20230921,142500,22544060,2800,2800,2800,2800,0
|
|
20230921,142400,22544060,2800,2800,2800,2800,19
|
|
20230921,142300,22490860,2780,2780,2780,2780,0
|
|
20230921,142200,22490860,2780,2780,2780,2780,0
|
|
20230921,142100,22490860,2780,2780,2780,2780,0
|
|
20230921,142000,22490860,2780,2780,2780,2780,15
|
|
20230921,141900,22449160,2780,2780,2780,2780,50
|
|
20230921,141800,22310160,2780,2780,2780,2780,0
|
|
20230921,141700,22310160,2780,2780,2780,2780,0
|
|
20230921,141600,22310160,2780,2780,2780,2780,5
|
|
20230921,141500,22296260,2800,2800,2800,2800,0
|
|
20230921,141400,22296260,2800,2800,2800,2800,0
|
|
20230921,141300,22296260,2800,2800,2800,2800,0
|
|
20230921,141200,22296260,2800,2800,2800,2800,0
|
|
20230921,141100,22296260,2800,2800,2800,2800,0
|
|
20230921,141000,22296260,2800,2800,2800,2800,0
|
|
20230921,140900,22296260,2800,2800,2800,2800,2
|
|
20230921,140800,22290660,2780,2780,2780,2780,0
|
|
20230921,140700,22290660,2780,2780,2780,2780,0
|
|
20230921,140600,22290660,2780,2780,2780,2780,7
|
|
20230921,140500,22271200,2795,2795,2795,2795,1
|
|
20230921,140400,22268405,2780,2780,2780,2780,0
|
|
20230921,140300,22268405,2780,2785,2785,2780,1306
|
|
20230921,140200,18635435,2800,2800,2800,2800,0
|
|
20230921,140100,18635435,2800,2790,2800,2785,15
|
|
20230921,140000,18593560,2785,2785,2785,2785,5
|
|
20230921,135900,18579635,2790,2790,2790,2790,5
|
|
20230921,135800,18565685,2800,2800,2800,2800,50
|
|
20230921,135700,18425685,2800,2800,2800,2800,0
|
|
20230921,135600,18425685,2800,2800,2800,2800,0
|
|
20230921,135500,18425685,2800,2800,2800,2800,0
|
|
20230921,135400,18425685,2800,2800,2800,2800,0
|
|
20230921,135300,18425685,2800,2800,2800,2800,0
|
|
20230921,135200,18425685,2800,2800,2800,2800,0
|
|
20230921,135100,18425685,2800,2790,2800,2790,120
|
|
20230921,135000,18090825,2790,2790,2790,2790,0
|
|
20230921,134900,18090825,2790,2790,2790,2790,0
|
|
20230921,134800,18090825,2790,2790,2790,2790,1
|
|
20230921,134700,18088035,2785,2790,2790,2785,403
|
|
20230921,134600,16965205,2790,2790,2790,2790,0
|
|
20230921,134500,16965205,2790,2790,2790,2790,5
|
|
20230921,134400,16951255,2800,2800,2800,2800,0
|
|
20230921,134300,16951255,2800,2800,2800,2800,0
|
|
20230921,134200,16951255,2800,2800,2800,2800,30
|
|
20230921,134100,16867255,2800,2800,2800,2800,0
|
|
20230921,134000,16867255,2800,2800,2800,2800,0
|
|
20230921,133900,16867255,2800,2800,2800,2800,0
|
|
20230921,133800,16867255,2800,2800,2800,2800,0
|
|
20230921,133700,16867255,2800,2800,2800,2800,0
|
|
20230921,133600,16867255,2800,2800,2800,2800,0
|
|
20230921,133500,16867255,2800,2800,2800,2800,0
|
|
20230921,133400,16867255,2800,2800,2800,2800,0
|
|
20230921,133300,16867255,2800,2800,2800,2800,0
|
|
20230921,133200,16867255,2800,2800,2800,2800,0
|
|
20230921,133100,16867255,2800,2800,2800,2800,0
|
|
20230921,133000,16867255,2800,2800,2800,2800,0
|
|
20230921,132900,16867255,2800,2800,2800,2800,0
|
|
20230921,132800,16867255,2800,2790,2800,2790,105
|
|
20230921,132700,16573305,2800,2800,2800,2800,0
|
|
20230921,132600,16573305,2800,2800,2800,2800,1
|
|
20230921,132500,16570505,2800,2800,2800,2800,0
|
|
20230921,132400,16570505,2800,2800,2800,2800,0
|
|
20230921,132300,16570505,2800,2800,2800,2800,0
|
|
20230921,132200,16570505,2800,2800,2800,2800,0
|
|
20230921,132100,16570505,2800,2800,2800,2800,0
|
|
20230921,132000,16570505,2800,2800,2800,2800,0
|
|
20230921,131900,16570505,2800,2800,2800,2800,0
|
|
20230921,131800,16570505,2800,2800,2800,2800,0
|
|
20230921,131700,16570505,2800,2800,2800,2800,0
|
|
20230921,131600,16570505,2800,2800,2800,2800,0
|
|
20230921,131500,16570505,2800,2800,2800,2800,1
|
|
20230921,131400,16567705,2785,2800,2800,2785,11
|
|
20230921,131300,16537055,2785,2785,2785,2785,0
|
|
20230921,131200,16537055,2785,2785,2785,2785,0
|
|
20230921,131100,16537055,2785,2785,2785,2785,0
|
|
20230921,131000,16537055,2785,2785,2785,2785,0
|
|
20230921,130900,16537055,2785,2785,2785,2785,0
|
|
20230921,130800,16537055,2785,2785,2785,2785,0
|
|
20230921,130700,16537055,2785,2785,2785,2785,0
|
|
20230921,130600,16537055,2785,2785,2785,2785,35
|
|
20230921,130500,16439580,2790,2790,2790,2790,0
|
|
20230921,130400,16439580,2790,2790,2790,2790,0
|
|
20230921,130300,16439580,2790,2790,2790,2790,0
|
|
20230921,130200,16439580,2790,2790,2790,2790,0
|
|
20230921,130100,16439580,2790,2790,2790,2790,1
|
|
20230921,130000,16436790,2790,2790,2790,2790,0
|
|
20230921,125900,16436790,2790,2790,2790,2790,0
|
|
20230921,125800,16436790,2790,2790,2790,2790,0
|
|
20230921,125700,16436790,2790,2790,2790,2790,0
|
|
20230921,125600,16436790,2790,2790,2790,2790,0
|
|
20230921,125500,16436790,2790,2790,2790,2790,0
|
|
20230921,125400,16436790,2790,2790,2790,2790,0
|
|
20230921,125300,16436790,2790,2790,2790,2790,0
|
|
20230921,125200,16436790,2790,2790,2790,2790,0
|
|
20230921,125100,16436790,2790,2790,2790,2790,0
|
|
20230921,125000,16436790,2790,2790,2790,2790,0
|
|
20230921,124900,16436790,2790,2790,2790,2790,0
|
|
20230921,124800,16436790,2790,2790,2790,2790,0
|
|
20230921,124700,16436790,2790,2790,2790,2790,0
|
|
20230921,124600,16436790,2790,2790,2790,2790,179
|
|
20230921,124500,15937380,2790,2790,2790,2790,0
|
|
20230921,124400,15937380,2790,2790,2790,2790,0
|
|
20230921,124300,15937380,2790,2790,2790,2790,0
|
|
20230921,124200,15937380,2790,2790,2790,2790,0
|
|
20230921,124100,15937380,2790,2790,2790,2790,100
|
|
20230921,124000,15658380,2800,2800,2800,2800,0
|
|
20230921,123900,15658380,2800,2800,2800,2800,0
|
|
20230921,123800,15658380,2800,2800,2800,2800,0
|
|
20230921,123700,15658380,2800,2800,2800,2800,0
|
|
20230921,123600,15658380,2800,2800,2800,2800,0
|
|
20230921,123500,15658380,2800,2800,2800,2800,0
|
|
20230921,123400,15658380,2800,2800,2800,2800,0
|
|
20230921,123300,15658380,2800,2800,2800,2800,0
|
|
20230921,123200,15658380,2800,2800,2800,2800,0
|
|
20230921,123100,15658380,2800,2800,2800,2800,0
|
|
20230921,123000,15658380,2800,2800,2800,2800,0
|
|
20230921,122900,15658380,2800,2800,2800,2800,0
|
|
20230921,122800,15658380,2800,2800,2800,2800,0
|
|
20230921,122700,15658380,2800,2800,2800,2800,0
|
|
20230921,122600,15658380,2800,2800,2800,2800,0
|
|
20230921,122500,15658380,2800,2800,2800,2800,0
|
|
20230921,122400,15658380,2800,2790,2800,2790,380
|
|
20230921,122300,14598140,2795,2795,2795,2795,0
|
|
20230921,122200,14598140,2795,2795,2795,2795,0
|
|
20230921,122100,14598140,2795,2795,2795,2795,0
|
|
20230921,122000,14598140,2795,2790,2795,2790,380
|
|
20230921,121900,13537930,2790,2790,2790,2790,198
|
|
20230921,121800,12985510,2795,2795,2795,2795,477
|
|
20230921,121700,11652295,2800,2800,2800,2800,0
|
|
20230921,121600,11652295,2800,2800,2800,2800,0
|
|
20230921,121500,11652295,2800,2800,2800,2800,0
|
|
20230921,121400,11652295,2800,2800,2800,2800,0
|
|
20230921,121300,11652295,2800,2800,2800,2800,0
|
|
20230921,121200,11652295,2800,2800,2800,2800,10
|
|
20230921,121100,11624295,2815,2815,2815,2815,0
|
|
20230921,121000,11624295,2815,2815,2815,2815,0
|
|
20230921,120900,11624295,2815,2795,2815,2795,116
|
|
20230921,120800,11300055,2800,2800,2800,2800,0
|
|
20230921,120700,11300055,2800,2800,2800,2800,0
|
|
20230921,120600,11300055,2800,2800,2800,2800,0
|
|
20230921,120500,11300055,2800,2800,2800,2800,0
|
|
20230921,120400,11300055,2800,2800,2800,2800,189
|
|
20230921,120300,10770855,2815,2815,2815,2815,0
|
|
20230921,120200,10770855,2815,2815,2815,2815,0
|
|
20230921,120100,10770855,2815,2815,2815,2815,0
|
|
20230921,120000,10770855,2815,2815,2815,2815,0
|
|
20230921,115900,10770855,2815,2815,2815,2815,0
|
|
20230921,115800,10770855,2815,2815,2815,2815,0
|
|
20230921,115700,10770855,2815,2805,2815,2805,73
|
|
20230921,115600,10566080,2800,2800,2800,2800,0
|
|
20230921,115500,10566080,2800,2800,2800,2800,0
|
|
20230921,115400,10566080,2800,2800,2800,2800,0
|
|
20230921,115300,10566080,2800,2800,2800,2800,26
|
|
20230921,115200,10493280,2800,2800,2800,2800,0
|
|
20230921,115100,10493280,2800,2795,2800,2795,72
|
|
20230921,115000,10291815,2800,2800,2800,2800,0
|
|
20230921,114900,10291815,2800,2800,2800,2800,0
|
|
20230921,114800,10291815,2800,2800,2800,2800,0
|
|
20230921,114700,10291815,2800,2800,2800,2800,0
|
|
20230921,114600,10291815,2800,2800,2800,2800,0
|
|
20230921,114500,10291815,2800,2800,2800,2800,0
|
|
20230921,114400,10291815,2800,2800,2800,2800,0
|
|
20230921,114300,10291815,2800,2800,2800,2800,0
|
|
20230921,114200,10291815,2800,2800,2800,2800,0
|
|
20230921,114100,10291815,2800,2800,2800,2800,0
|
|
20230921,114000,10291815,2800,2800,2800,2800,0
|
|
20230921,113900,10291815,2800,2800,2800,2800,0
|
|
20230921,113800,10291815,2800,2800,2800,2800,231
|
|
20230921,113700,9645015,2815,2815,2815,2815,0
|
|
20230921,113600,9645015,2815,2815,2815,2815,0
|
|
20230921,113500,9645015,2815,2815,2815,2815,0
|
|
20230921,113400,9645015,2815,2815,2815,2815,0
|
|
20230921,113300,9645015,2815,2815,2815,2815,0
|
|
20230921,113200,9645015,2815,2815,2815,2815,0
|
|
20230921,113100,9645015,2815,2815,2815,2815,0
|
|
20230921,113000,9645015,2815,2815,2815,2815,0
|
|
20230921,112900,9645015,2815,2815,2815,2815,1
|
|
20230921,112800,9642200,2815,2815,2815,2815,1
|
|
20230921,112700,9639385,2805,2805,2805,2805,10
|
|
20230921,112600,9611335,2805,2805,2805,2805,0
|
|
20230921,112500,9611335,2805,2805,2805,2805,0
|
|
20230921,112400,9611335,2805,2805,2805,2805,354
|
|
20230921,112300,8618365,2805,2805,2805,2805,0
|
|
20230921,112200,8618365,2805,2805,2805,2805,0
|
|
20230921,112100,8618365,2805,2805,2805,2805,0
|
|
20230921,112000,8618365,2805,2805,2805,2805,0
|
|
20230921,111900,8618365,2805,2805,2805,2805,5
|
|
20230921,111800,8604340,2815,2815,2815,2815,0
|
|
20230921,111700,8604340,2815,2815,2815,2815,0
|
|
20230921,111600,8604340,2815,2815,2815,2815,0
|
|
20230921,111500,8604340,2815,2815,2815,2815,0
|
|
20230921,111400,8604340,2815,2815,2815,2815,0
|
|
20230921,111300,8604340,2815,2815,2815,2815,0
|
|
20230921,111200,8604340,2815,2815,2815,2815,0
|
|
20230921,111100,8604340,2815,2815,2815,2815,0
|
|
20230921,111000,8604340,2815,2815,2815,2815,0
|
|
20230921,110900,8604340,2815,2815,2815,2815,645
|
|
20230921,110800,6788665,2815,2815,2815,2815,0
|
|
20230921,110700,6788665,2815,2815,2815,2815,0
|
|
20230921,110600,6788665,2815,2815,2815,2815,1
|
|
20230921,110500,6785850,2805,2805,2805,2805,0
|
|
20230921,110400,6785850,2805,2805,2805,2805,0
|
|
20230921,110300,6785850,2805,2805,2805,2805,0
|
|
20230921,110200,6785850,2805,2805,2805,2805,0
|
|
20230921,110100,6785850,2805,2805,2805,2805,0
|
|
20230921,110000,6785850,2805,2805,2805,2805,0
|
|
20230921,105900,6785850,2805,2805,2805,2805,0
|
|
20230921,105800,6785850,2805,2805,2805,2805,0
|
|
20230921,105700,6785850,2805,2815,2815,2805,10
|
|
20230921,105600,6757790,2815,2815,2815,2815,0
|
|
20230921,105500,6757790,2815,2815,2815,2815,0
|
|
20230921,105400,6757790,2815,2815,2815,2810,4
|
|
20230921,105300,6746540,2810,2810,2810,2810,0
|
|
20230921,105200,6746540,2810,2815,2815,2810,2
|
|
20230921,105100,6740915,2820,2820,2820,2820,0
|
|
20230921,105000,6740915,2820,2820,2820,2820,0
|
|
20230921,104900,6740915,2820,2820,2820,2820,0
|
|
20230921,104800,6740915,2820,2820,2820,2820,0
|
|
20230921,104700,6740915,2820,2820,2820,2820,0
|
|
20230921,104600,6740915,2820,2820,2820,2820,0
|
|
20230921,104500,6740915,2820,2820,2820,2820,0
|
|
20230921,104400,6740915,2820,2820,2820,2820,0
|
|
20230921,104300,6740915,2820,2820,2820,2820,0
|
|
20230921,104200,6740915,2820,2820,2820,2820,0
|
|
20230921,104100,6740915,2820,2820,2820,2820,0
|
|
20230921,104000,6740915,2820,2820,2820,2820,2
|
|
20230921,103900,6735275,2800,2800,2800,2800,0
|
|
20230921,103800,6735275,2800,2800,2800,2800,0
|
|
20230921,103700,6735275,2800,2800,2800,2800,0
|
|
20230921,103600,6735275,2800,2800,2800,2800,0
|
|
20230921,103500,6735275,2800,2800,2800,2800,0
|
|
20230921,103400,6735275,2800,2820,2820,2800,38
|
|
20230921,103300,6628675,2800,2800,2800,2800,275
|
|
20230921,103200,5858675,2820,2805,2820,2805,92
|
|
20230921,103100,5600600,2820,2820,2820,2820,1
|
|
20230921,103000,5597780,2805,2805,2805,2805,0
|
|
20230921,102900,5597780,2805,2805,2805,2805,0
|
|
20230921,102800,5597780,2805,2805,2805,2805,0
|
|
20230921,102700,5597780,2805,2805,2805,2805,0
|
|
20230921,102600,5597780,2805,2805,2805,2805,0
|
|
20230921,102500,5597780,2805,2805,2805,2805,250
|
|
20230921,102400,4896530,2825,2810,2825,2810,71
|
|
20230921,102300,4697005,2825,2825,2825,2825,0
|
|
20230921,102200,4697005,2825,2825,2825,2825,0
|
|
20230921,102100,4697005,2825,2825,2825,2825,0
|
|
20230921,102000,4697005,2825,2825,2825,2825,0
|
|
20230921,101900,4697005,2825,2825,2825,2825,0
|
|
20230921,101800,4697005,2825,2825,2825,2825,1
|
|
20230921,101700,4694180,2825,2825,2825,2825,0
|
|
20230921,101600,4694180,2825,2825,2825,2825,0
|
|
20230921,101500,4694180,2825,2825,2825,2825,0
|
|
20230921,101400,4694180,2825,2825,2825,2825,0
|
|
20230921,101300,4694180,2825,2825,2825,2825,0
|
|
20230921,101200,4694180,2825,2825,2825,2825,0
|
|
20230921,101100,4694180,2825,2825,2825,2825,0
|
|
20230921,101000,4694180,2825,2825,2825,2825,0
|
|
20230921,100900,4694180,2825,2825,2825,2825,0
|
|
20230921,100800,4694180,2825,2825,2825,2825,0
|
|
20230921,100700,4694180,2825,2825,2825,2825,0
|
|
20230921,100600,4694180,2825,2825,2825,2825,0
|
|
20230921,100500,4694180,2825,2815,2825,2815,28
|
|
20230921,100400,4615110,2815,2815,2815,2815,0
|
|
20230921,100300,4615110,2815,2815,2815,2815,352
|
|
20230921,100200,3624230,2815,2815,2815,2815,0
|
|
20230921,100100,3624230,2815,2815,2815,2815,1
|
|
20230921,100000,3621415,2835,2835,2835,2835,0
|
|
20230921,095900,3621415,2835,2835,2835,2835,0
|
|
20230921,095800,3621415,2835,2835,2835,2835,0
|
|
20230921,095700,3621415,2835,2835,2835,2835,0
|
|
20230921,095600,3621415,2835,2835,2835,2835,1
|
|
20230921,095500,3618580,2810,2810,2810,2810,0
|
|
20230921,095400,3618580,2810,2815,2815,2810,100
|
|
20230921,095300,3337575,2820,2820,2820,2820,0
|
|
20230921,095200,3337575,2820,2820,2820,2820,326
|
|
20230921,095100,2418255,2840,2840,2840,2840,0
|
|
20230921,095000,2418255,2840,2840,2840,2840,0
|
|
20230921,094900,2418255,2840,2840,2840,2840,0
|
|
20230921,094800,2418255,2840,2840,2840,2840,0
|
|
20230921,094700,2418255,2840,2840,2840,2840,1
|
|
20230921,094600,2415415,2820,2845,2845,2820,27
|
|
20230921,094500,2339250,2845,2845,2845,2825,217
|
|
20230921,094400,1726185,2825,2825,2825,2825,0
|
|
20230921,094300,1726185,2825,2825,2825,2825,0
|
|
20230921,094200,1726185,2825,2825,2825,2825,29
|
|
20230921,094100,1644260,2850,2850,2850,2850,2
|
|
20230921,094000,1638560,2850,2850,2850,2850,0
|
|
20230921,093900,1638560,2850,2850,2850,2850,0
|
|
20230921,093800,1638560,2850,2850,2850,2850,0
|
|
20230921,093700,1638560,2850,2850,2850,2850,0
|
|
20230921,093600,1638560,2850,2850,2850,2850,0
|
|
20230921,093500,1638560,2850,2850,2850,2850,0
|
|
20230921,093400,1638560,2850,2850,2850,2850,0
|
|
20230921,093300,1638560,2850,2850,2850,2850,0
|
|
20230921,093200,1638560,2850,2850,2850,2850,0
|
|
20230921,093100,1638560,2850,2850,2850,2850,0
|
|
20230921,093000,1638560,2850,2850,2850,2850,0
|
|
20230921,092900,1638560,2850,2850,2850,2850,0
|
|
20230921,092800,1638560,2850,2850,2850,2850,0
|
|
20230921,092700,1638560,2850,2850,2850,2850,0
|
|
20230921,092600,1638560,2850,2850,2850,2850,1
|
|
20230921,092500,1635710,2845,2845,2845,2845,0
|
|
20230921,092400,1635710,2845,2845,2845,2845,0
|
|
20230921,092300,1635710,2845,2845,2845,2845,0
|
|
20230921,092200,1635710,2845,2845,2845,2845,0
|
|
20230921,092100,1635710,2845,2845,2845,2845,0
|
|
20230921,092000,1635710,2845,2845,2845,2845,0
|
|
20230921,091900,1635710,2845,2845,2845,2845,0
|
|
20230921,091800,1635710,2845,2845,2845,2845,0
|
|
20230921,091700,1635710,2845,2845,2845,2845,0
|
|
20230921,091600,1635710,2845,2845,2845,2845,0
|
|
20230921,091500,1635710,2845,2845,2845,2845,0
|
|
20230921,091400,1635710,2845,2840,2845,2840,40
|
|
20230921,091300,1521950,2845,2845,2845,2845,0
|
|
20230921,091200,1521950,2845,2845,2845,2845,0
|
|
20230921,091100,1521950,2845,2845,2845,2845,0
|
|
20230921,091000,1521950,2845,2845,2845,2845,0
|
|
20230921,090900,1521950,2845,2845,2845,2845,20
|
|
20230921,090800,1465050,2850,2850,2850,2850,350
|
|
20230921,090700,467550,2850,2850,2850,2850,0
|
|
20230921,090600,467550,2850,2850,2850,2850,0
|
|
20230921,090500,467550,2850,2850,2850,2850,0
|
|
20230921,090400,467550,2850,2850,2850,2850,0
|
|
20230921,090300,467550,2850,2850,2850,2850,1
|
|
20230921,090200,464700,2845,2845,2845,2845,41
|
|
20230921,090100,348055,2845,2830,2845,2830,8
|
|
20230921,090000,325380,2805,2805,2805,2805,116
|