616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,191300,95642885,2295,2295,2295,2295,1045
|
|
20230908,191200,95642885,2295,2295,2295,2295,0
|
|
20230908,191100,95642885,2295,2295,2295,2295,0
|
|
20230908,191000,95642885,2295,2295,2295,2295,0
|
|
20230908,190900,95642885,2295,2295,2295,2295,0
|
|
20230908,190800,95642885,2295,2295,2295,2295,0
|
|
20230908,190700,95642885,2295,2295,2295,2295,0
|
|
20230908,190600,95642885,2295,2295,2295,2295,0
|
|
20230908,190500,95642885,2295,2295,2295,2295,0
|
|
20230908,190400,95642885,2295,2295,2295,2295,0
|
|
20230908,190300,95642885,2295,2295,2295,2295,0
|
|
20230908,190200,95642885,2295,2295,2295,2295,0
|
|
20230908,190100,95642885,2295,2295,2295,2295,0
|
|
20230908,190000,95642885,2295,2295,2295,2295,0
|
|
20230908,185900,95642885,2295,2295,2295,2295,0
|
|
20230908,185800,95642885,2295,2295,2295,2295,0
|
|
20230908,185700,95642885,2295,2295,2295,2295,0
|
|
20230908,185600,95642885,2295,2295,2295,2295,0
|
|
20230908,185500,95642885,2295,2295,2295,2295,0
|
|
20230908,185400,95642885,2295,2295,2295,2295,0
|
|
20230908,185300,95642885,2295,2295,2295,2295,0
|
|
20230908,185200,95642885,2295,2295,2295,2295,0
|
|
20230908,185100,95642885,2295,2295,2295,2295,0
|
|
20230908,185000,95642885,2295,2295,2295,2295,0
|
|
20230908,184900,95642885,2295,2295,2295,2295,0
|
|
20230908,184800,95642885,2295,2295,2295,2295,0
|
|
20230908,184700,95642885,2295,2295,2295,2295,0
|
|
20230908,184600,95642885,2295,2295,2295,2295,0
|
|
20230908,184500,95642885,2295,2295,2295,2295,0
|
|
20230908,184400,95642885,2295,2295,2295,2295,0
|
|
20230908,184300,95642885,2295,2295,2295,2295,1045
|
|
20230908,184200,95642885,2295,2295,2295,2295,0
|
|
20230908,184100,95642885,2295,2295,2295,2295,0
|
|
20230908,184000,95642885,2295,2295,2295,2295,0
|
|
20230908,183900,95642885,2295,2295,2295,2295,0
|
|
20230908,183800,95642885,2295,2295,2295,2295,0
|
|
20230908,183700,95642885,2295,2295,2295,2295,0
|
|
20230908,183600,95642885,2295,2295,2295,2295,0
|
|
20230908,183500,95642885,2295,2295,2295,2295,0
|
|
20230908,183400,95642885,2295,2295,2295,2295,0
|
|
20230908,183300,95642885,2295,2295,2295,2295,0
|
|
20230908,183200,95642885,2295,2295,2295,2295,0
|
|
20230908,183100,95642885,2295,2295,2295,2295,0
|
|
20230908,183000,95642885,2295,2295,2295,2295,0
|
|
20230908,182900,95642885,2295,2295,2295,2295,0
|
|
20230908,182800,95642885,2295,2295,2295,2295,0
|
|
20230908,182700,95642885,2295,2295,2295,2295,0
|
|
20230908,182600,95642885,2295,2295,2295,2295,0
|
|
20230908,182500,95642885,2295,2295,2295,2295,0
|
|
20230908,182400,95642885,2295,2295,2295,2295,0
|
|
20230908,182300,95642885,2295,2295,2295,2295,0
|
|
20230908,182200,95642885,2295,2295,2295,2295,0
|
|
20230908,182100,95642885,2295,2295,2295,2295,0
|
|
20230908,182000,95642885,2295,2295,2295,2295,0
|
|
20230908,181900,95642885,2295,2295,2295,2295,0
|
|
20230908,181800,95642885,2295,2295,2295,2295,0
|
|
20230908,181700,95642885,2295,2295,2295,2295,0
|
|
20230908,181600,95642885,2295,2295,2295,2295,0
|
|
20230908,181500,95642885,2295,2295,2295,2295,0
|
|
20230908,181400,95642885,2295,2295,2295,2295,0
|
|
20230908,181300,95642885,2295,2295,2295,2295,1045
|
|
20230908,181200,95642885,2295,2295,2295,2295,0
|
|
20230908,181100,95642885,2295,2295,2295,2295,0
|
|
20230908,181000,95642885,2295,2295,2295,2295,0
|
|
20230908,180900,95642885,2295,2295,2295,2295,0
|
|
20230908,180800,95642885,2295,2295,2295,2295,0
|
|
20230908,180700,95642885,2295,2295,2295,2295,0
|
|
20230908,180600,95642885,2295,2295,2295,2295,0
|
|
20230908,180500,95642885,2295,2295,2295,2295,0
|
|
20230908,180400,95642885,2295,2295,2295,2295,0
|
|
20230908,180300,95642885,2295,2295,2295,2295,0
|
|
20230908,180200,95642885,2295,2295,2295,2295,0
|
|
20230908,180100,95642885,2295,2295,2295,2295,0
|
|
20230908,180000,95642885,2295,2295,2295,2295,0
|
|
20230908,175900,95642885,2295,2295,2295,2295,0
|
|
20230908,175800,95642885,2295,2295,2295,2295,0
|
|
20230908,175700,95642885,2295,2295,2295,2295,0
|
|
20230908,175600,95642885,2295,2295,2295,2295,0
|
|
20230908,175500,95642885,2295,2295,2295,2295,0
|
|
20230908,175400,95642885,2295,2295,2295,2295,0
|
|
20230908,175300,95642885,2295,2295,2295,2295,0
|
|
20230908,175200,95642885,2295,2295,2295,2295,0
|
|
20230908,175100,95642885,2295,2295,2295,2295,0
|
|
20230908,175000,95642885,2295,2295,2295,2295,0
|
|
20230908,174900,95642885,2295,2295,2295,2295,0
|
|
20230908,174800,95642885,2295,2295,2295,2295,0
|
|
20230908,174700,95642885,2295,2295,2295,2295,0
|
|
20230908,174600,95642885,2295,2295,2295,2295,0
|
|
20230908,174500,95642885,2295,2295,2295,2295,0
|
|
20230908,174400,95642885,2295,2295,2295,2295,0
|
|
20230908,174300,95642885,2295,2295,2295,2295,1045
|
|
20230908,174200,95642885,2295,2295,2295,2295,0
|
|
20230908,174100,95642885,2295,2295,2295,2295,0
|
|
20230908,174000,95642885,2295,2295,2295,2295,0
|
|
20230908,173900,95642885,2295,2295,2295,2295,0
|
|
20230908,173800,95642885,2295,2295,2295,2295,0
|
|
20230908,173700,95642885,2295,2295,2295,2295,0
|
|
20230908,173600,95642885,2295,2295,2295,2295,0
|
|
20230908,173500,95642885,2295,2295,2295,2295,0
|
|
20230908,173400,95642885,2295,2295,2295,2295,0
|
|
20230908,173300,95642885,2295,2295,2295,2295,0
|
|
20230908,173200,95642885,2295,2295,2295,2295,0
|
|
20230908,173100,95642885,2295,2295,2295,2295,0
|
|
20230908,173000,95642885,2295,2295,2295,2295,0
|
|
20230908,172900,95642885,2295,2295,2295,2295,0
|
|
20230908,172800,95642885,2295,2295,2295,2295,0
|
|
20230908,172700,95642885,2295,2295,2295,2295,0
|
|
20230908,172600,95642885,2295,2295,2295,2295,0
|
|
20230908,172500,95642885,2295,2295,2295,2295,0
|
|
20230908,172400,95642885,2295,2295,2295,2295,0
|
|
20230908,172300,95642885,2295,2295,2295,2295,0
|
|
20230908,172200,95642885,2295,2295,2295,2295,0
|
|
20230908,172100,95642885,2295,2295,2295,2295,0
|
|
20230908,172000,95642885,2295,2295,2295,2295,0
|
|
20230908,171900,95642885,2295,2295,2295,2295,0
|
|
20230908,171800,95642885,2295,2295,2295,2295,0
|
|
20230908,171700,95642885,2295,2295,2295,2295,0
|
|
20230908,171600,95642885,2295,2295,2295,2295,0
|
|
20230908,171500,95642885,2295,2295,2295,2295,0
|
|
20230908,171400,95642885,2295,2295,2295,2295,0
|
|
20230908,171300,95642885,2295,2295,2295,2295,1045
|
|
20230908,171200,95642885,2295,2295,2295,2295,0
|
|
20230908,171100,95642885,2295,2295,2295,2295,0
|
|
20230908,171000,95642885,2295,2295,2295,2295,0
|
|
20230908,170900,95642885,2295,2295,2295,2295,0
|
|
20230908,170800,95642885,2295,2295,2295,2295,0
|
|
20230908,170700,95642885,2295,2295,2295,2295,0
|
|
20230908,170600,95642885,2295,2295,2295,2295,0
|
|
20230908,170500,95642885,2295,2295,2295,2295,0
|
|
20230908,170400,95642885,2295,2295,2295,2295,0
|
|
20230908,170300,95642885,2295,2295,2295,2295,0
|
|
20230908,170200,95642885,2295,2295,2295,2295,0
|
|
20230908,170100,95642885,2295,2295,2295,2295,0
|
|
20230908,170000,95642885,2295,2295,2295,2295,0
|
|
20230908,165900,95642885,2295,2295,2295,2295,0
|
|
20230908,165800,95642885,2295,2295,2295,2295,0
|
|
20230908,165700,95642885,2295,2295,2295,2295,0
|
|
20230908,165600,95642885,2295,2295,2295,2295,0
|
|
20230908,165500,95642885,2295,2295,2295,2295,0
|
|
20230908,165400,95642885,2295,2295,2295,2295,0
|
|
20230908,165300,95642885,2295,2295,2295,2295,0
|
|
20230908,165200,95642885,2295,2295,2295,2295,0
|
|
20230908,165100,95642885,2295,2295,2295,2295,0
|
|
20230908,165000,95642885,2295,2295,2295,2295,0
|
|
20230908,164900,95642885,2295,2295,2295,2295,0
|
|
20230908,164800,95642885,2295,2295,2295,2295,0
|
|
20230908,164700,95642885,2295,2295,2295,2295,0
|
|
20230908,164600,95642885,2295,2295,2295,2295,0
|
|
20230908,164500,95642885,2295,2295,2295,2295,0
|
|
20230908,164400,95642885,2295,2295,2295,2295,0
|
|
20230908,164300,95642885,2295,2295,2295,2295,1045
|
|
20230908,164200,95642885,2295,2295,2295,2295,0
|
|
20230908,164100,95642885,2295,2295,2295,2295,0
|
|
20230908,164000,95642885,2295,2295,2295,2295,0
|
|
20230908,163900,95642885,2295,2295,2295,2295,0
|
|
20230908,163800,95642885,2295,2295,2295,2295,0
|
|
20230908,163700,95642885,2295,2295,2295,2295,0
|
|
20230908,163600,95642885,2295,2295,2295,2295,0
|
|
20230908,163500,95642885,2295,2295,2295,2295,0
|
|
20230908,163400,95642885,2295,2295,2295,2295,0
|
|
20230908,163300,95642885,2295,2295,2295,2295,0
|
|
20230908,163200,95642885,2295,2295,2295,2295,0
|
|
20230908,163100,95642885,2295,2295,2295,2295,0
|
|
20230908,163000,95642885,2295,2295,2295,2295,0
|
|
20230908,162900,95642885,2295,2295,2295,2295,0
|
|
20230908,162800,95642885,2295,2295,2295,2295,0
|
|
20230908,162700,95642885,2295,2295,2295,2295,0
|
|
20230908,162600,95642885,2295,2295,2295,2295,0
|
|
20230908,162500,95642885,2295,2295,2295,2295,0
|
|
20230908,162400,95642885,2295,2295,2295,2295,0
|
|
20230908,162300,95642885,2295,2295,2295,2295,0
|
|
20230908,162200,95642885,2295,2295,2295,2295,0
|
|
20230908,162100,95642885,2295,2295,2295,2295,0
|
|
20230908,162000,95642885,2295,2295,2295,2295,0
|
|
20230908,161900,95642885,2295,2295,2295,2295,0
|
|
20230908,161800,95642885,2295,2295,2295,2295,0
|
|
20230908,161700,95642885,2295,2295,2295,2295,0
|
|
20230908,161600,95642885,2295,2295,2295,2295,0
|
|
20230908,161500,95642885,2295,2295,2295,2295,0
|
|
20230908,161400,95642885,2295,2295,2295,2295,0
|
|
20230908,161300,95642885,2295,2295,2295,2295,1045
|
|
20230908,161200,95642885,2295,2295,2295,2295,0
|
|
20230908,161100,95642885,2295,2295,2295,2295,0
|
|
20230908,161000,95642885,2295,2295,2295,2295,0
|
|
20230908,160900,95642885,2295,2295,2295,2295,0
|
|
20230908,160800,95642885,2295,2295,2295,2295,0
|
|
20230908,160700,95642885,2295,2295,2295,2295,0
|
|
20230908,160600,95642885,2295,2295,2295,2295,0
|
|
20230908,160500,95642885,2295,2295,2295,2295,0
|
|
20230908,160400,95642885,2295,2295,2295,2295,0
|
|
20230908,160300,95642885,2295,2295,2295,2295,0
|
|
20230908,160200,95642885,2295,2295,2295,2295,0
|
|
20230908,160100,95642885,2295,2295,2295,2295,0
|
|
20230908,160000,95642885,2295,2295,2295,2295,0
|
|
20230908,155900,95642885,2295,2295,2295,2295,0
|
|
20230908,155800,95642885,2295,2295,2295,2295,0
|
|
20230908,155700,95642885,2295,2295,2295,2295,0
|
|
20230908,155600,95642885,2295,2295,2295,2295,0
|
|
20230908,155500,95642885,2295,2295,2295,2295,0
|
|
20230908,155400,95642885,2295,2295,2295,2295,0
|
|
20230908,155300,95642885,2295,2295,2295,2295,0
|
|
20230908,155200,95642885,2295,2295,2295,2295,0
|
|
20230908,155100,95642885,2295,2295,2295,2295,0
|
|
20230908,155000,95642885,2295,2295,2295,2295,0
|
|
20230908,154900,95642885,2295,2295,2295,2295,0
|
|
20230908,154800,95642885,2295,2295,2295,2295,0
|
|
20230908,154700,95642885,2295,2295,2295,2295,0
|
|
20230908,154600,95642885,2295,2295,2295,2295,0
|
|
20230908,154500,95642885,2295,2295,2295,2295,0
|
|
20230908,154400,95642885,2295,2295,2295,2295,0
|
|
20230908,154300,95642885,2295,2295,2295,2295,1045
|
|
20230908,154200,95642885,2295,2295,2295,2295,0
|
|
20230908,154100,95642885,2295,2295,2295,2295,0
|
|
20230908,154000,95642885,2295,2295,2295,2295,0
|
|
20230908,153900,95642885,2295,2295,2295,2295,0
|
|
20230908,153800,95642885,2295,2295,2295,2295,0
|
|
20230908,153700,95642885,2295,2295,2295,2295,0
|
|
20230908,153600,95642885,2295,2295,2295,2295,0
|
|
20230908,153500,95642885,2295,2295,2295,2295,0
|
|
20230908,153400,95642885,2295,2295,2295,2295,0
|
|
20230908,153300,95642885,2295,2295,2295,2295,0
|
|
20230908,153200,95642885,2295,2295,2295,2295,0
|
|
20230908,153100,95642885,2295,2295,2295,2295,0
|
|
20230908,153000,95642885,2295,2295,2295,2295,1045
|
|
20230908,152900,93244610,2300,2300,2300,2300,0
|
|
20230908,152800,93244610,2300,2300,2300,2300,0
|
|
20230908,152700,93244610,2300,2300,2300,2300,0
|
|
20230908,152600,93244610,2300,2300,2300,2300,0
|
|
20230908,152500,93244610,2300,2300,2300,2300,0
|
|
20230908,152400,93244610,2300,2300,2300,2300,0
|
|
20230908,152300,93244610,2300,2300,2300,2300,0
|
|
20230908,152200,93244610,2300,2300,2300,2300,0
|
|
20230908,152100,93244610,2300,2300,2300,2300,0
|
|
20230908,152000,93244610,2300,2300,2300,2300,0
|
|
20230908,151900,93244610,2300,2280,2300,2280,1615
|
|
20230908,151800,89546980,2275,2290,2290,2275,54
|
|
20230908,151700,89423920,2290,2280,2290,2280,1014
|
|
20230908,151600,87110280,2280,2280,2280,2280,15
|
|
20230908,151500,87076080,2280,2280,2280,2280,14
|
|
20230908,151400,87044160,2280,2275,2280,2255,1019
|
|
20230908,151300,84724380,2275,2275,2275,2275,14
|
|
20230908,151200,84692530,2275,2270,2275,2270,715
|
|
20230908,151100,83068575,2270,2270,2270,2270,15
|
|
20230908,151000,83034525,2270,2270,2270,2270,14
|
|
20230908,150900,83002745,2270,2265,2270,2265,914
|
|
20230908,150800,80931850,2265,2265,2265,2265,15
|
|
20230908,150700,80897875,2265,2265,2265,2265,214
|
|
20230908,150600,80413165,2265,2265,2265,2265,14
|
|
20230908,150500,80381455,2265,2260,2265,2260,1214
|
|
20230908,150400,77636620,2235,2260,2260,2235,65
|
|
20230908,150300,77490745,2260,2255,2260,2255,1014
|
|
20230908,150200,75202450,2255,2255,2255,2255,14
|
|
20230908,150100,75170880,2255,2255,2255,2255,14
|
|
20230908,150000,75139310,2255,2255,2255,2255,15
|
|
20230908,145900,75105485,2255,2255,2255,2255,34
|
|
20230908,145800,75028815,2255,2255,2255,2255,14
|
|
20230908,145700,74997245,2255,2255,2255,2255,14
|
|
20230908,145600,74965675,2255,2255,2255,2255,15
|
|
20230908,145500,74931850,2250,2255,2255,2250,15
|
|
20230908,145400,74898030,2255,2255,2255,2255,14
|
|
20230908,145300,74866460,2255,2250,2255,2250,1514
|
|
20230908,145200,71456395,2250,2250,2250,2250,15
|
|
20230908,145100,71422645,2250,2250,2250,2250,14
|
|
20230908,145000,71391145,2250,2250,2250,2250,15
|
|
20230908,144900,71357395,2245,2245,2245,2245,414
|
|
20230908,144800,70427965,2245,2245,2245,2245,15
|
|
20230908,144700,70394290,2245,2245,2245,2245,14
|
|
20230908,144600,70362860,2245,2245,2245,2245,14
|
|
20230908,144500,70331430,2230,2245,2245,2230,16
|
|
20230908,144400,70295540,2245,2235,2245,2235,15
|
|
20230908,144300,70261915,2235,2235,2235,2235,2
|
|
20230908,144200,70257445,2235,2235,2235,2235,238
|
|
20230908,144100,69725515,2235,2235,2235,2235,0
|
|
20230908,144000,69725515,2235,2235,2235,2235,0
|
|
20230908,143900,69725515,2235,2235,2235,2235,100
|
|
20230908,143800,69502015,2235,2235,2235,2235,1
|
|
20230908,143700,69499780,2235,2235,2235,2235,15
|
|
20230908,143600,69466255,2230,2230,2230,2230,392
|
|
20230908,143500,68592095,2225,2225,2225,2225,214
|
|
20230908,143400,68115945,2230,2230,2230,2230,813
|
|
20230908,143300,66302955,2230,2230,2230,2230,0
|
|
20230908,143200,66302955,2230,2230,2230,2230,0
|
|
20230908,143100,66302955,2230,2230,2230,2230,0
|
|
20230908,143000,66302955,2230,2230,2230,2230,0
|
|
20230908,142900,66302955,2230,2230,2230,2230,0
|
|
20230908,142800,66302955,2230,2230,2230,2230,0
|
|
20230908,142700,66302955,2230,2230,2230,2230,21
|
|
20230908,142600,66256125,2230,2230,2230,2230,0
|
|
20230908,142500,66256125,2230,2230,2230,2230,150
|
|
20230908,142400,65921625,2230,2230,2230,2230,0
|
|
20230908,142300,65921625,2230,2230,2230,2230,0
|
|
20230908,142200,65921625,2230,2230,2230,2230,0
|
|
20230908,142100,65921625,2230,2230,2230,2230,0
|
|
20230908,142000,65921625,2230,2230,2230,2230,1
|
|
20230908,141900,65919395,2220,2220,2220,2220,0
|
|
20230908,141800,65919395,2220,2220,2220,2220,0
|
|
20230908,141700,65919395,2220,2220,2220,2220,0
|
|
20230908,141600,65919395,2220,2220,2220,2220,92
|
|
20230908,141500,65715155,2220,2220,2220,2220,108
|
|
20230908,141400,65475395,2220,2230,2230,2220,148
|
|
20230908,141300,65146435,2220,2220,2220,2220,108
|
|
20230908,141200,64906675,2220,2220,2220,2220,117
|
|
20230908,141100,64646935,2220,2220,2220,2220,108
|
|
20230908,141000,64407175,2220,2220,2235,2220,126
|
|
20230908,140900,64127320,2220,2220,2220,2220,44
|
|
20230908,140800,64029640,2220,2225,2225,2220,1640
|
|
20230908,140700,60380730,2225,2230,2230,2225,40
|
|
20230908,140600,60291630,2230,2230,2235,2230,46
|
|
20230908,140500,60189040,2230,2230,2230,2230,40
|
|
20230908,140400,60099840,2230,2230,2230,2230,40
|
|
20230908,140300,60010640,2230,2230,2230,2230,40
|
|
20230908,140200,59921440,2230,2230,2230,2230,40
|
|
20230908,140100,59832240,2230,2230,2230,2230,40
|
|
20230908,140000,59743040,2230,2225,2230,2225,44
|
|
20230908,135900,59644960,2225,2225,2225,2225,40
|
|
20230908,135800,59555960,2225,2225,2230,2225,44
|
|
20230908,135700,59458040,2225,2225,2255,2225,45
|
|
20230908,135600,59357885,2225,2225,2225,2225,40
|
|
20230908,135500,59268885,2225,2225,2265,2220,2744
|
|
20230908,135400,53127795,2225,2225,2225,2225,40
|
|
20230908,135300,53038795,2225,2230,2230,2225,48
|
|
20230908,135200,52931790,2230,2235,2235,2225,2044
|
|
20230908,135100,48379840,2230,2235,2235,2230,44
|
|
20230908,135000,48281700,2230,2235,2235,2230,44
|
|
20230908,134900,48183560,2230,2235,2235,2230,44
|
|
20230908,134800,48085420,2230,2235,2255,2230,50
|
|
20230908,134700,47973680,2235,2235,2235,2235,44
|
|
20230908,134600,47875340,2235,2235,2235,2235,48
|
|
20230908,134500,47768060,2235,2240,2255,2235,53
|
|
20230908,134400,47649580,2235,2240,2240,2235,44
|
|
20230908,134300,47551230,2235,2235,2235,2235,20
|
|
20230908,134200,47506530,2235,2235,2235,2235,20
|
|
20230908,134100,47461830,2235,2235,2250,2235,33
|
|
20230908,134000,47388060,2235,2235,2255,2235,35
|
|
20230908,133900,47309785,2235,2235,2235,2235,32
|
|
20230908,133800,47238265,2235,2235,2235,2235,8
|
|
20230908,133700,47220385,2250,2250,2250,2250,0
|
|
20230908,133600,47220385,2250,2250,2250,2250,0
|
|
20230908,133500,47220385,2250,2250,2250,2250,0
|
|
20230908,133400,47220385,2250,2250,2250,2250,0
|
|
20230908,133300,47220385,2250,2250,2250,2250,0
|
|
20230908,133200,47220385,2250,2250,2250,2250,0
|
|
20230908,133100,47220385,2250,2250,2250,2250,0
|
|
20230908,133000,47220385,2250,2250,2250,2250,0
|
|
20230908,132900,47220385,2250,2250,2250,2250,0
|
|
20230908,132800,47220385,2250,2250,2250,2250,500
|
|
20230908,132700,46095385,2250,2250,2250,2250,0
|
|
20230908,132600,46095385,2250,2250,2250,2250,0
|
|
20230908,132500,46095385,2250,2250,2250,2250,0
|
|
20230908,132400,46095385,2250,2250,2250,2250,0
|
|
20230908,132300,46095385,2250,2250,2250,2250,0
|
|
20230908,132200,46095385,2250,2250,2250,2250,0
|
|
20230908,132100,46095385,2250,2250,2250,2250,3
|
|
20230908,132000,46088635,2250,2250,2250,2250,100
|
|
20230908,131900,45863635,2255,2255,2255,2255,0
|
|
20230908,131800,45863635,2255,2255,2255,2255,0
|
|
20230908,131700,45863635,2255,2255,2255,2255,0
|
|
20230908,131600,45863635,2255,2255,2255,2255,0
|
|
20230908,131500,45863635,2255,2255,2255,2255,0
|
|
20230908,131400,45863635,2255,2255,2255,2255,0
|
|
20230908,131300,45863635,2255,2255,2255,2255,0
|
|
20230908,131200,45863635,2255,2255,2255,2255,0
|
|
20230908,131100,45863635,2255,2255,2255,2255,0
|
|
20230908,131000,45863635,2255,2255,2255,2255,0
|
|
20230908,130900,45863635,2255,2255,2255,2255,0
|
|
20230908,130800,45863635,2255,2255,2255,2255,0
|
|
20230908,130700,45863635,2255,2245,2255,2245,2130
|
|
20230908,130600,41071105,2245,2245,2245,2245,1
|
|
20230908,130500,41068860,2245,2245,2245,2245,0
|
|
20230908,130400,41068860,2245,2245,2245,2245,10
|
|
20230908,130300,41046410,2245,2245,2245,2245,0
|
|
20230908,130200,41046410,2245,2245,2245,2245,0
|
|
20230908,130100,41046410,2245,2245,2245,2245,0
|
|
20230908,130000,41046410,2245,2245,2245,2245,0
|
|
20230908,125900,41046410,2245,2245,2245,2245,0
|
|
20230908,125800,41046410,2245,2245,2245,2245,0
|
|
20230908,125700,41046410,2245,2245,2245,2245,0
|
|
20230908,125600,41046410,2245,2245,2245,2245,0
|
|
20230908,125500,41046410,2245,2245,2245,2245,0
|
|
20230908,125400,41046410,2245,2245,2245,2245,0
|
|
20230908,125300,41046410,2245,2245,2245,2245,0
|
|
20230908,125200,41046410,2245,2245,2245,2245,0
|
|
20230908,125100,41046410,2245,2245,2245,2245,0
|
|
20230908,125000,41046410,2245,2245,2245,2245,0
|
|
20230908,124900,41046410,2245,2245,2245,2245,0
|
|
20230908,124800,41046410,2245,2245,2245,2245,10
|
|
20230908,124700,41023960,2245,2245,2245,2245,0
|
|
20230908,124600,41023960,2245,2245,2245,2245,0
|
|
20230908,124500,41023960,2245,2245,2245,2245,0
|
|
20230908,124400,41023960,2245,2245,2245,2245,0
|
|
20230908,124300,41023960,2245,2245,2245,2245,1
|
|
20230908,124200,41021715,2250,2250,2250,2250,0
|
|
20230908,124100,41021715,2250,2250,2250,2250,0
|
|
20230908,124000,41021715,2250,2250,2250,2250,0
|
|
20230908,123900,41021715,2250,2250,2250,2250,0
|
|
20230908,123800,41021715,2250,2250,2250,2250,0
|
|
20230908,123700,41021715,2250,2250,2250,2250,0
|
|
20230908,123600,41021715,2250,2250,2250,2250,0
|
|
20230908,123500,41021715,2250,2250,2250,2250,0
|
|
20230908,123400,41021715,2250,2250,2250,2250,0
|
|
20230908,123300,41021715,2250,2250,2250,2250,93
|
|
20230908,123200,40812465,2250,2250,2250,2250,0
|
|
20230908,123100,40812465,2250,2250,2250,2250,0
|
|
20230908,123000,40812465,2250,2250,2250,2250,0
|
|
20230908,122900,40812465,2250,2250,2250,2250,0
|
|
20230908,122800,40812465,2250,2250,2250,2250,0
|
|
20230908,122700,40812465,2250,2250,2250,2250,0
|
|
20230908,122600,40812465,2250,2250,2250,2250,0
|
|
20230908,122500,40812465,2250,2250,2250,2250,0
|
|
20230908,122400,40812465,2250,2250,2250,2250,0
|
|
20230908,122300,40812465,2250,2250,2250,2250,0
|
|
20230908,122200,40812465,2250,2250,2250,2250,0
|
|
20230908,122100,40812465,2250,2250,2250,2250,0
|
|
20230908,122000,40812465,2250,2250,2250,2250,0
|
|
20230908,121900,40812465,2250,2250,2250,2250,0
|
|
20230908,121800,40812465,2250,2250,2250,2250,0
|
|
20230908,121700,40812465,2250,2250,2250,2250,0
|
|
20230908,121600,40812465,2250,2250,2250,2250,0
|
|
20230908,121500,40812465,2250,2250,2250,2250,0
|
|
20230908,121400,40812465,2250,2250,2250,2250,0
|
|
20230908,121300,40812465,2250,2250,2250,2250,0
|
|
20230908,121200,40812465,2250,2250,2250,2250,0
|
|
20230908,121100,40812465,2250,2250,2250,2250,1
|
|
20230908,121000,40810215,2230,2230,2230,2230,0
|
|
20230908,120900,40810215,2230,2230,2230,2230,0
|
|
20230908,120800,40810215,2230,2230,2230,2230,243
|
|
20230908,120700,40268325,2250,2250,2250,2250,0
|
|
20230908,120600,40268325,2250,2250,2250,2250,0
|
|
20230908,120500,40268325,2250,2250,2250,2250,0
|
|
20230908,120400,40268325,2250,2250,2250,2250,0
|
|
20230908,120300,40268325,2250,2250,2250,2250,1
|
|
20230908,120200,40266075,2220,2235,2235,2220,4000
|
|
20230908,120100,31352115,2260,2250,2260,2250,200
|
|
20230908,120000,30902000,2250,2245,2250,2225,5044
|
|
20230908,115900,19633165,2245,2245,2245,2245,0
|
|
20230908,115800,19633165,2245,2245,2245,2245,0
|
|
20230908,115700,19633165,2245,2245,2245,2245,0
|
|
20230908,115600,19633165,2245,2245,2245,2245,0
|
|
20230908,115500,19633165,2245,2245,2245,2245,0
|
|
20230908,115400,19633165,2245,2245,2245,2245,0
|
|
20230908,115300,19633165,2245,2245,2245,2245,7
|
|
20230908,115200,19617450,2255,2255,2255,2255,0
|
|
20230908,115100,19617450,2255,2255,2255,2255,0
|
|
20230908,115000,19617450,2255,2255,2255,2255,0
|
|
20230908,114900,19617450,2255,2255,2255,2255,0
|
|
20230908,114800,19617450,2255,2255,2255,2255,0
|
|
20230908,114700,19617450,2255,2255,2255,2255,0
|
|
20230908,114600,19617450,2255,2255,2255,2255,0
|
|
20230908,114500,19617450,2255,2255,2255,2255,1
|
|
20230908,114400,19615195,2250,2250,2250,2250,0
|
|
20230908,114300,19615195,2250,2250,2250,2250,0
|
|
20230908,114200,19615195,2250,2250,2250,2250,0
|
|
20230908,114100,19615195,2250,2250,2250,2250,0
|
|
20230908,114000,19615195,2250,2250,2250,2250,5
|
|
20230908,113900,19603945,2255,2255,2255,2255,0
|
|
20230908,113800,19603945,2255,2255,2255,2255,0
|
|
20230908,113700,19603945,2255,2255,2255,2255,0
|
|
20230908,113600,19603945,2255,2255,2255,2255,5
|
|
20230908,113500,19592670,2245,2245,2245,2245,0
|
|
20230908,113400,19592670,2245,2245,2245,2245,0
|
|
20230908,113300,19592670,2245,2245,2245,2245,392
|
|
20230908,113200,18712630,2245,2245,2245,2245,200
|
|
20230908,113100,18263630,2245,2245,2245,2245,0
|
|
20230908,113000,18263630,2245,2245,2245,2245,0
|
|
20230908,112900,18263630,2245,2245,2245,2245,0
|
|
20230908,112800,18263630,2245,2245,2245,2245,0
|
|
20230908,112700,18263630,2245,2245,2245,2245,0
|
|
20230908,112600,18263630,2245,2245,2245,2245,0
|
|
20230908,112500,18263630,2245,2245,2245,2245,0
|
|
20230908,112400,18263630,2245,2245,2245,2245,7
|
|
20230908,112300,18247915,2245,2245,2245,2245,0
|
|
20230908,112200,18247915,2245,2245,2245,2245,1
|
|
20230908,112100,18245670,2240,2240,2240,2240,0
|
|
20230908,112000,18245670,2240,2240,2240,2240,0
|
|
20230908,111900,18245670,2240,2250,2250,2240,500
|
|
20230908,111800,17124450,2250,2250,2250,2250,0
|
|
20230908,111700,17124450,2250,2250,2250,2250,112
|
|
20230908,111600,16872450,2250,2250,2250,2250,0
|
|
20230908,111500,16872450,2250,2250,2250,2250,0
|
|
20230908,111400,16872450,2250,2250,2250,2250,0
|
|
20230908,111300,16872450,2250,2250,2250,2250,5
|
|
20230908,111200,16861200,2250,2250,2250,2250,0
|
|
20230908,111100,16861200,2250,2250,2250,2250,0
|
|
20230908,111000,16861200,2250,2250,2250,2250,0
|
|
20230908,110900,16861200,2250,2250,2250,2250,1
|
|
20230908,110800,16858950,2250,2250,2250,2250,100
|
|
20230908,110700,16633950,2255,2255,2255,2255,0
|
|
20230908,110600,16633950,2255,2255,2255,2255,0
|
|
20230908,110500,16633950,2255,2255,2255,2255,0
|
|
20230908,110400,16633950,2255,2255,2255,2255,0
|
|
20230908,110300,16633950,2255,2255,2255,2255,0
|
|
20230908,110200,16633950,2255,2255,2255,2255,0
|
|
20230908,110100,16633950,2255,2255,2255,2255,0
|
|
20230908,110000,16633950,2255,2255,2255,2255,0
|
|
20230908,105900,16633950,2255,2255,2255,2255,1
|
|
20230908,105800,16631695,2245,2255,2255,2240,4069
|
|
20230908,105700,7494685,2260,2260,2260,2260,100
|
|
20230908,105600,7268685,2280,2275,2280,2275,4
|
|
20230908,105500,7259580,2260,2260,2260,2260,0
|
|
20230908,105400,7259580,2260,2280,2280,2260,5
|
|
20230908,105300,7248240,2280,2280,2280,2280,0
|
|
20230908,105200,7248240,2280,2280,2280,2280,0
|
|
20230908,105100,7248240,2280,2280,2280,2280,0
|
|
20230908,105000,7248240,2280,2280,2280,2280,0
|
|
20230908,104900,7248240,2280,2280,2280,2280,0
|
|
20230908,104800,7248240,2280,2280,2280,2280,0
|
|
20230908,104700,7248240,2280,2280,2280,2280,0
|
|
20230908,104600,7248240,2280,2280,2280,2280,0
|
|
20230908,104500,7248240,2280,2280,2280,2280,0
|
|
20230908,104400,7248240,2280,2280,2280,2280,0
|
|
20230908,104300,7248240,2280,2280,2280,2280,0
|
|
20230908,104200,7248240,2280,2280,2280,2280,0
|
|
20230908,104100,7248240,2280,2280,2280,2280,0
|
|
20230908,104000,7248240,2280,2280,2280,2280,0
|
|
20230908,103900,7248240,2280,2280,2280,2280,0
|
|
20230908,103800,7248240,2280,2280,2280,2280,0
|
|
20230908,103700,7248240,2280,2280,2280,2280,0
|
|
20230908,103600,7248240,2280,2280,2280,2280,0
|
|
20230908,103500,7248240,2280,2280,2280,2280,0
|
|
20230908,103400,7248240,2280,2280,2280,2280,0
|
|
20230908,103300,7248240,2280,2280,2280,2280,0
|
|
20230908,103200,7248240,2280,2280,2280,2280,0
|
|
20230908,103100,7248240,2280,2280,2280,2280,0
|
|
20230908,103000,7248240,2280,2280,2280,2280,0
|
|
20230908,102900,7248240,2280,2280,2280,2280,0
|
|
20230908,102800,7248240,2280,2280,2280,2280,0
|
|
20230908,102700,7248240,2280,2280,2280,2280,0
|
|
20230908,102600,7248240,2280,2280,2280,2280,0
|
|
20230908,102500,7248240,2280,2280,2280,2280,0
|
|
20230908,102400,7248240,2280,2280,2280,2280,0
|
|
20230908,102300,7248240,2280,2280,2280,2280,0
|
|
20230908,102200,7248240,2280,2280,2280,2280,0
|
|
20230908,102100,7248240,2280,2280,2280,2280,0
|
|
20230908,102000,7248240,2280,2280,2280,2280,1
|
|
20230908,101900,7245960,2260,2260,2260,2260,0
|
|
20230908,101800,7245960,2260,2260,2260,2260,0
|
|
20230908,101700,7245960,2260,2260,2260,2260,0
|
|
20230908,101600,7245960,2260,2260,2260,2260,423
|
|
20230908,101500,6289980,2280,2280,2280,2280,0
|
|
20230908,101400,6289980,2280,2280,2280,2280,0
|
|
20230908,101300,6289980,2280,2280,2280,2280,0
|
|
20230908,101200,6289980,2280,2280,2280,2280,0
|
|
20230908,101100,6289980,2280,2280,2280,2280,0
|
|
20230908,101000,6289980,2280,2280,2280,2280,0
|
|
20230908,100900,6289980,2280,2280,2280,2280,0
|
|
20230908,100800,6289980,2280,2280,2280,2280,0
|
|
20230908,100700,6289980,2280,2280,2280,2280,0
|
|
20230908,100600,6289980,2280,2280,2280,2280,2
|
|
20230908,100500,6285420,2265,2265,2265,2265,0
|
|
20230908,100400,6285420,2265,2265,2265,2265,3
|
|
20230908,100300,6278625,2280,2280,2280,2280,0
|
|
20230908,100200,6278625,2280,2280,2280,2280,0
|
|
20230908,100100,6278625,2280,2280,2280,2280,0
|
|
20230908,100000,6278625,2280,2280,2280,2280,0
|
|
20230908,095900,6278625,2280,2280,2280,2280,0
|
|
20230908,095800,6278625,2280,2280,2280,2280,0
|
|
20230908,095700,6278625,2280,2280,2280,2280,1
|
|
20230908,095600,6276345,2285,2280,2285,2280,9
|
|
20230908,095500,6255820,2280,2280,2280,2280,0
|
|
20230908,095400,6255820,2280,2280,2280,2280,1
|
|
20230908,095300,6253540,2275,2275,2275,2275,34
|
|
20230908,095200,6176190,2275,2275,2275,2275,0
|
|
20230908,095100,6176190,2275,2275,2275,2275,0
|
|
20230908,095000,6176190,2275,2275,2275,2275,0
|
|
20230908,094900,6176190,2275,2275,2275,2275,0
|
|
20230908,094800,6176190,2275,2275,2275,2275,0
|
|
20230908,094700,6176190,2275,2275,2275,2275,1
|
|
20230908,094600,6173915,2275,2275,2275,2275,0
|
|
20230908,094500,6173915,2275,2275,2275,2275,0
|
|
20230908,094400,6173915,2275,2275,2275,2275,0
|
|
20230908,094300,6173915,2275,2275,2275,2275,0
|
|
20230908,094200,6173915,2275,2275,2275,2275,0
|
|
20230908,094100,6173915,2275,2275,2275,2275,0
|
|
20230908,094000,6173915,2275,2275,2275,2275,7
|
|
20230908,093900,6157990,2275,2275,2275,2275,3
|
|
20230908,093800,6151165,2280,2280,2280,2280,1
|
|
20230908,093700,6148885,2275,2275,2275,2275,0
|
|
20230908,093600,6148885,2275,2275,2275,2275,2
|
|
20230908,093500,6144335,2280,2280,2280,2280,0
|
|
20230908,093400,6144335,2280,2280,2280,2280,10
|
|
20230908,093300,6121535,2280,2280,2280,2280,0
|
|
20230908,093200,6121535,2280,2280,2280,2280,0
|
|
20230908,093100,6121535,2280,2280,2280,2280,1
|
|
20230908,093000,6119255,2270,2285,2285,2270,101
|
|
20230908,092900,5889970,2265,2265,2265,2265,0
|
|
20230908,092800,5889970,2265,2265,2265,2265,300
|
|
20230908,092700,5210470,2300,2300,2300,2300,0
|
|
20230908,092600,5210470,2300,2300,2300,2300,0
|
|
20230908,092500,5210470,2300,2300,2300,2300,0
|
|
20230908,092400,5210470,2300,2300,2300,2300,0
|
|
20230908,092300,5210470,2300,2300,2300,2300,0
|
|
20230908,092200,5210470,2300,2300,2300,2300,0
|
|
20230908,092100,5210470,2300,2265,2300,2260,1900
|
|
20230908,092000,891075,2275,2275,2275,2275,0
|
|
20230908,091900,891075,2275,2275,2275,2275,1
|
|
20230908,091800,888800,2295,2295,2295,2295,1
|
|
20230908,091700,886505,2265,2265,2265,2265,1
|
|
20230908,091600,884240,2265,2265,2265,2265,0
|
|
20230908,091500,884240,2265,2265,2265,2265,10
|
|
20230908,091400,861590,2300,2300,2300,2300,0
|
|
20230908,091300,861590,2300,2300,2300,2300,0
|
|
20230908,091200,861590,2300,2300,2300,2300,0
|
|
20230908,091100,861590,2300,2300,2300,2300,0
|
|
20230908,091000,861590,2300,2300,2300,2300,0
|
|
20230908,090900,861590,2300,2300,2300,2300,10
|
|
20230908,090800,838590,2310,2310,2310,2310,0
|
|
20230908,090700,838590,2310,2310,2310,2310,0
|
|
20230908,090600,838590,2310,2310,2310,2310,0
|
|
20230908,090500,838590,2310,2310,2310,2310,0
|
|
20230908,090400,838590,2310,2310,2310,2310,0
|
|
20230908,090300,838590,2310,2310,2310,2310,0
|
|
20230908,090200,838590,2310,2310,2310,2310,0
|
|
20230908,090100,838590,2310,2290,2310,2260,153
|
|
20230908,090000,488990,2285,2285,2285,2285,214
|