617 lines
28 KiB
CSV
617 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230926,191400,76486440,2080,2080,2080,2080,3515
|
|
20230926,191300,76486440,2080,2080,2080,2080,0
|
|
20230926,191200,76486440,2080,2080,2080,2080,0
|
|
20230926,191100,76486440,2080,2080,2080,2080,0
|
|
20230926,191000,76486440,2080,2080,2080,2080,0
|
|
20230926,190900,76486440,2080,2080,2080,2080,0
|
|
20230926,190800,76486440,2080,2080,2080,2080,0
|
|
20230926,190700,76486440,2080,2080,2080,2080,0
|
|
20230926,190600,76486440,2080,2080,2080,2080,0
|
|
20230926,190500,76486440,2080,2080,2080,2080,0
|
|
20230926,190400,76486440,2080,2080,2080,2080,0
|
|
20230926,190300,76486440,2080,2080,2080,2080,0
|
|
20230926,190200,76486440,2080,2080,2080,2080,0
|
|
20230926,190100,76486440,2080,2080,2080,2080,0
|
|
20230926,190000,76486440,2080,2080,2080,2080,0
|
|
20230926,185900,76486440,2080,2080,2080,2080,0
|
|
20230926,185800,76486440,2080,2080,2080,2080,0
|
|
20230926,185700,76486440,2080,2080,2080,2080,0
|
|
20230926,185600,76486440,2080,2080,2080,2080,0
|
|
20230926,185500,76486440,2080,2080,2080,2080,0
|
|
20230926,185400,76486440,2080,2080,2080,2080,0
|
|
20230926,185300,76486440,2080,2080,2080,2080,0
|
|
20230926,185200,76486440,2080,2080,2080,2080,0
|
|
20230926,185100,76486440,2080,2080,2080,2080,0
|
|
20230926,185000,76486440,2080,2080,2080,2080,0
|
|
20230926,184900,76486440,2080,2080,2080,2080,0
|
|
20230926,184800,76486440,2080,2080,2080,2080,0
|
|
20230926,184700,76486440,2080,2080,2080,2080,0
|
|
20230926,184600,76486440,2080,2080,2080,2080,0
|
|
20230926,184500,76486440,2080,2080,2080,2080,0
|
|
20230926,184400,76486440,2080,2080,2080,2080,3515
|
|
20230926,184300,76486440,2080,2080,2080,2080,0
|
|
20230926,184200,76486440,2080,2080,2080,2080,0
|
|
20230926,184100,76486440,2080,2080,2080,2080,0
|
|
20230926,184000,76486440,2080,2080,2080,2080,0
|
|
20230926,183900,76486440,2080,2080,2080,2080,0
|
|
20230926,183800,76486440,2080,2080,2080,2080,0
|
|
20230926,183700,76486440,2080,2080,2080,2080,0
|
|
20230926,183600,76486440,2080,2080,2080,2080,0
|
|
20230926,183500,76486440,2080,2080,2080,2080,0
|
|
20230926,183400,76486440,2080,2080,2080,2080,0
|
|
20230926,183300,76486440,2080,2080,2080,2080,0
|
|
20230926,183200,76486440,2080,2080,2080,2080,0
|
|
20230926,183100,76486440,2080,2080,2080,2080,0
|
|
20230926,183000,76486440,2080,2080,2080,2080,0
|
|
20230926,182900,76486440,2080,2080,2080,2080,0
|
|
20230926,182800,76486440,2080,2080,2080,2080,0
|
|
20230926,182700,76486440,2080,2080,2080,2080,0
|
|
20230926,182600,76486440,2080,2080,2080,2080,0
|
|
20230926,182500,76486440,2080,2080,2080,2080,0
|
|
20230926,182400,76486440,2080,2080,2080,2080,0
|
|
20230926,182300,76486440,2080,2080,2080,2080,0
|
|
20230926,182200,76486440,2080,2080,2080,2080,0
|
|
20230926,182100,76486440,2080,2080,2080,2080,0
|
|
20230926,182000,76486440,2080,2080,2080,2080,0
|
|
20230926,181900,76486440,2080,2080,2080,2080,0
|
|
20230926,181800,76486440,2080,2080,2080,2080,0
|
|
20230926,181700,76486440,2080,2080,2080,2080,0
|
|
20230926,181600,76486440,2080,2080,2080,2080,0
|
|
20230926,181500,76486440,2080,2080,2080,2080,0
|
|
20230926,181400,76486440,2080,2080,2080,2080,3515
|
|
20230926,181300,76486440,2080,2080,2080,2080,0
|
|
20230926,181200,76486440,2080,2080,2080,2080,0
|
|
20230926,181100,76486440,2080,2080,2080,2080,0
|
|
20230926,181000,76486440,2080,2080,2080,2080,0
|
|
20230926,180900,76486440,2080,2080,2080,2080,0
|
|
20230926,180800,76486440,2080,2080,2080,2080,0
|
|
20230926,180700,76486440,2080,2080,2080,2080,0
|
|
20230926,180600,76486440,2080,2080,2080,2080,0
|
|
20230926,180500,76486440,2080,2080,2080,2080,0
|
|
20230926,180400,76486440,2080,2080,2080,2080,0
|
|
20230926,180300,76486440,2080,2080,2080,2080,0
|
|
20230926,180200,76486440,2080,2080,2080,2080,0
|
|
20230926,180100,76486440,2080,2080,2080,2080,0
|
|
20230926,180000,76486440,2080,2080,2080,2080,0
|
|
20230926,175900,76486440,2080,2080,2080,2080,0
|
|
20230926,175800,76486440,2080,2080,2080,2080,0
|
|
20230926,175700,76486440,2080,2080,2080,2080,0
|
|
20230926,175600,76486440,2080,2080,2080,2080,0
|
|
20230926,175500,76486440,2080,2080,2080,2080,0
|
|
20230926,175400,76486440,2080,2080,2080,2080,0
|
|
20230926,175300,76486440,2080,2080,2080,2080,0
|
|
20230926,175200,76486440,2080,2080,2080,2080,0
|
|
20230926,175100,76486440,2080,2080,2080,2080,0
|
|
20230926,175000,76486440,2080,2080,2080,2080,0
|
|
20230926,174900,76486440,2080,2080,2080,2080,0
|
|
20230926,174800,76486440,2080,2080,2080,2080,0
|
|
20230926,174700,76486440,2080,2080,2080,2080,0
|
|
20230926,174600,76486440,2080,2080,2080,2080,0
|
|
20230926,174500,76486440,2080,2080,2080,2080,0
|
|
20230926,174400,76486440,2080,2080,2080,2080,3515
|
|
20230926,174300,76486440,2080,2080,2080,2080,0
|
|
20230926,174200,76486440,2080,2080,2080,2080,0
|
|
20230926,174100,76486440,2080,2080,2080,2080,0
|
|
20230926,174000,76486440,2080,2080,2080,2080,0
|
|
20230926,173900,76486440,2080,2080,2080,2080,0
|
|
20230926,173800,76486440,2080,2080,2080,2080,0
|
|
20230926,173700,76486440,2080,2080,2080,2080,0
|
|
20230926,173600,76486440,2080,2080,2080,2080,0
|
|
20230926,173500,76486440,2080,2080,2080,2080,0
|
|
20230926,173400,76486440,2080,2080,2080,2080,0
|
|
20230926,173300,76486440,2080,2080,2080,2080,0
|
|
20230926,173200,76486440,2080,2080,2080,2080,0
|
|
20230926,173100,76486440,2080,2080,2080,2080,0
|
|
20230926,173000,76486440,2080,2080,2080,2080,0
|
|
20230926,172900,76486440,2080,2080,2080,2080,0
|
|
20230926,172800,76486440,2080,2080,2080,2080,0
|
|
20230926,172700,76486440,2080,2080,2080,2080,0
|
|
20230926,172600,76486440,2080,2080,2080,2080,0
|
|
20230926,172500,76486440,2080,2080,2080,2080,0
|
|
20230926,172400,76486440,2080,2080,2080,2080,0
|
|
20230926,172300,76486440,2080,2080,2080,2080,0
|
|
20230926,172200,76486440,2080,2080,2080,2080,0
|
|
20230926,172100,76486440,2080,2080,2080,2080,0
|
|
20230926,172000,76486440,2080,2080,2080,2080,0
|
|
20230926,171900,76486440,2080,2080,2080,2080,0
|
|
20230926,171800,76486440,2080,2080,2080,2080,0
|
|
20230926,171700,76486440,2080,2080,2080,2080,0
|
|
20230926,171600,76486440,2080,2080,2080,2080,0
|
|
20230926,171500,76486440,2080,2080,2080,2080,0
|
|
20230926,171400,76486440,2080,2080,2080,2080,3515
|
|
20230926,171300,76486440,2080,2080,2080,2080,0
|
|
20230926,171200,76486440,2080,2080,2080,2080,0
|
|
20230926,171100,76486440,2080,2080,2080,2080,0
|
|
20230926,171000,76486440,2080,2080,2080,2080,0
|
|
20230926,170900,76486440,2080,2080,2080,2080,0
|
|
20230926,170800,76486440,2080,2080,2080,2080,0
|
|
20230926,170700,76486440,2080,2080,2080,2080,0
|
|
20230926,170600,76486440,2080,2080,2080,2080,0
|
|
20230926,170500,76486440,2080,2080,2080,2080,0
|
|
20230926,170400,76486440,2080,2080,2080,2080,0
|
|
20230926,170300,76486440,2080,2080,2080,2080,0
|
|
20230926,170200,76486440,2080,2080,2080,2080,0
|
|
20230926,170100,76486440,2080,2080,2080,2080,0
|
|
20230926,170000,76486440,2080,2080,2080,2080,0
|
|
20230926,165900,76486440,2080,2080,2080,2080,0
|
|
20230926,165800,76486440,2080,2080,2080,2080,0
|
|
20230926,165700,76486440,2080,2080,2080,2080,0
|
|
20230926,165600,76486440,2080,2080,2080,2080,0
|
|
20230926,165500,76486440,2080,2080,2080,2080,0
|
|
20230926,165400,76486440,2080,2080,2080,2080,0
|
|
20230926,165300,76486440,2080,2080,2080,2080,0
|
|
20230926,165200,76486440,2080,2080,2080,2080,0
|
|
20230926,165100,76486440,2080,2080,2080,2080,0
|
|
20230926,165000,76486440,2080,2080,2080,2080,0
|
|
20230926,164900,76486440,2080,2080,2080,2080,0
|
|
20230926,164800,76486440,2080,2080,2080,2080,0
|
|
20230926,164700,76486440,2080,2080,2080,2080,0
|
|
20230926,164600,76486440,2080,2080,2080,2080,0
|
|
20230926,164500,76486440,2080,2080,2080,2080,0
|
|
20230926,164400,76486440,2080,2080,2080,2080,3515
|
|
20230926,164300,76486440,2080,2080,2080,2080,0
|
|
20230926,164200,76486440,2080,2080,2080,2080,0
|
|
20230926,164100,76486440,2080,2080,2080,2080,0
|
|
20230926,164000,76486440,2080,2080,2080,2080,0
|
|
20230926,163900,76486440,2080,2080,2080,2080,0
|
|
20230926,163800,76486440,2080,2080,2080,2080,0
|
|
20230926,163700,76486440,2080,2080,2080,2080,0
|
|
20230926,163600,76486440,2080,2080,2080,2080,0
|
|
20230926,163500,76486440,2080,2080,2080,2080,0
|
|
20230926,163400,76486440,2080,2080,2080,2080,0
|
|
20230926,163300,76486440,2080,2080,2080,2080,0
|
|
20230926,163200,76486440,2080,2080,2080,2080,0
|
|
20230926,163100,76486440,2080,2080,2080,2080,0
|
|
20230926,163000,76486440,2080,2080,2080,2080,0
|
|
20230926,162900,76486440,2080,2080,2080,2080,0
|
|
20230926,162800,76486440,2080,2080,2080,2080,0
|
|
20230926,162700,76486440,2080,2080,2080,2080,0
|
|
20230926,162600,76486440,2080,2080,2080,2080,0
|
|
20230926,162500,76486440,2080,2080,2080,2080,0
|
|
20230926,162400,76486440,2080,2080,2080,2080,0
|
|
20230926,162300,76486440,2080,2080,2080,2080,0
|
|
20230926,162200,76486440,2080,2080,2080,2080,0
|
|
20230926,162100,76486440,2080,2080,2080,2080,0
|
|
20230926,162000,76486440,2080,2080,2080,2080,0
|
|
20230926,161900,76486440,2080,2080,2080,2080,0
|
|
20230926,161800,76486440,2080,2080,2080,2080,0
|
|
20230926,161700,76486440,2080,2080,2080,2080,0
|
|
20230926,161600,76486440,2080,2080,2080,2080,0
|
|
20230926,161500,76486440,2080,2080,2080,2080,0
|
|
20230926,161400,76486440,2080,2080,2080,2080,3515
|
|
20230926,161300,76486440,2080,2080,2080,2080,0
|
|
20230926,161200,76486440,2080,2080,2080,2080,0
|
|
20230926,161100,76486440,2080,2080,2080,2080,0
|
|
20230926,161000,76486440,2080,2080,2080,2080,0
|
|
20230926,160900,76486440,2080,2080,2080,2080,0
|
|
20230926,160800,76486440,2080,2080,2080,2080,0
|
|
20230926,160700,76486440,2080,2080,2080,2080,0
|
|
20230926,160600,76486440,2080,2080,2080,2080,0
|
|
20230926,160500,76486440,2080,2080,2080,2080,0
|
|
20230926,160400,76486440,2080,2080,2080,2080,0
|
|
20230926,160300,76486440,2080,2080,2080,2080,0
|
|
20230926,160200,76486440,2080,2080,2080,2080,0
|
|
20230926,160100,76486440,2080,2080,2080,2080,0
|
|
20230926,160000,76486440,2080,2080,2080,2080,0
|
|
20230926,155900,76486440,2080,2080,2080,2080,0
|
|
20230926,155800,76486440,2080,2080,2080,2080,0
|
|
20230926,155700,76486440,2080,2080,2080,2080,0
|
|
20230926,155600,76486440,2080,2080,2080,2080,0
|
|
20230926,155500,76486440,2080,2080,2080,2080,0
|
|
20230926,155400,76486440,2080,2080,2080,2080,0
|
|
20230926,155300,76486440,2080,2080,2080,2080,0
|
|
20230926,155200,76486440,2080,2080,2080,2080,0
|
|
20230926,155100,76486440,2080,2080,2080,2080,0
|
|
20230926,155000,76486440,2080,2080,2080,2080,0
|
|
20230926,154900,76486440,2080,2080,2080,2080,0
|
|
20230926,154800,76486440,2080,2080,2080,2080,0
|
|
20230926,154700,76486440,2080,2080,2080,2080,0
|
|
20230926,154600,76486440,2080,2080,2080,2080,0
|
|
20230926,154500,76486440,2080,2080,2080,2080,0
|
|
20230926,154400,76486440,2080,2080,2080,2080,3515
|
|
20230926,154300,76486440,2080,2080,2080,2080,0
|
|
20230926,154200,76486440,2080,2080,2080,2080,0
|
|
20230926,154100,76486440,2080,2080,2080,2080,0
|
|
20230926,154000,76486440,2080,2080,2080,2080,0
|
|
20230926,153900,76486440,2080,2080,2080,2080,0
|
|
20230926,153800,76486440,2080,2080,2080,2080,0
|
|
20230926,153700,76486440,2080,2080,2080,2080,0
|
|
20230926,153600,76486440,2080,2080,2080,2080,0
|
|
20230926,153500,76486440,2080,2080,2080,2080,0
|
|
20230926,153400,76486440,2080,2080,2080,2080,0
|
|
20230926,153300,76486440,2080,2080,2080,2080,0
|
|
20230926,153200,76486440,2080,2080,2080,2080,0
|
|
20230926,153100,76486440,2080,2080,2080,2080,0
|
|
20230926,153000,76486440,2080,2080,2080,2080,3515
|
|
20230926,152900,69175240,2065,2065,2065,2065,0
|
|
20230926,152800,69175240,2065,2065,2065,2065,0
|
|
20230926,152700,69175240,2065,2065,2065,2065,0
|
|
20230926,152600,69175240,2065,2065,2065,2065,0
|
|
20230926,152500,69175240,2065,2065,2065,2065,0
|
|
20230926,152400,69175240,2065,2065,2065,2065,0
|
|
20230926,152300,69175240,2065,2065,2065,2065,0
|
|
20230926,152200,69175240,2065,2065,2065,2065,0
|
|
20230926,152100,69175240,2065,2065,2065,2065,0
|
|
20230926,152000,69175240,2065,2065,2065,2065,0
|
|
20230926,151900,69175240,2065,2040,2065,2040,2500
|
|
20230926,151800,64047550,2040,2040,2040,2040,0
|
|
20230926,151700,64047550,2040,2040,2040,2040,0
|
|
20230926,151600,64047550,2040,2035,2040,2035,110
|
|
20230926,151500,63823540,2035,2035,2035,2035,30
|
|
20230926,151400,63762490,2035,2035,2035,2035,30
|
|
20230926,151300,63701440,2035,2035,2035,2035,20
|
|
20230926,151200,63660740,2030,2035,2035,2030,518
|
|
20230926,151100,62608860,2035,2035,2035,2035,0
|
|
20230926,151000,62608860,2035,2035,2035,2035,0
|
|
20230926,150900,62608860,2035,2035,2035,2035,0
|
|
20230926,150800,62608860,2035,2035,2035,2035,0
|
|
20230926,150700,62608860,2035,2035,2035,2035,10
|
|
20230926,150600,62588510,2035,2035,2035,2035,0
|
|
20230926,150500,62588510,2035,2035,2035,2035,300
|
|
20230926,150400,61978010,2035,2035,2035,2035,0
|
|
20230926,150300,61978010,2035,2035,2035,2035,0
|
|
20230926,150200,61978010,2035,2035,2035,2035,0
|
|
20230926,150100,61978010,2035,2035,2035,2035,0
|
|
20230926,150000,61978010,2035,2035,2035,2035,0
|
|
20230926,145900,61978010,2035,2035,2035,2035,0
|
|
20230926,145800,61978010,2035,2035,2035,2035,0
|
|
20230926,145700,61978010,2035,2035,2035,2035,8
|
|
20230926,145600,61961730,2035,2035,2035,2035,1
|
|
20230926,145500,61959695,2030,2030,2030,2030,0
|
|
20230926,145400,61959695,2030,2030,2030,2030,0
|
|
20230926,145300,61959695,2030,2030,2030,2030,0
|
|
20230926,145200,61959695,2030,2030,2030,2030,0
|
|
20230926,145100,61959695,2030,2030,2030,2030,0
|
|
20230926,145000,61959695,2030,2030,2030,2030,19
|
|
20230926,144900,61921125,2030,2030,2030,2030,0
|
|
20230926,144800,61921125,2030,2030,2030,2030,1000
|
|
20230926,144700,59891125,2030,2030,2030,2030,0
|
|
20230926,144600,59891125,2030,2030,2030,2030,0
|
|
20230926,144500,59891125,2030,2030,2030,2030,0
|
|
20230926,144400,59891125,2030,2030,2030,2030,0
|
|
20230926,144300,59891125,2030,2030,2030,2030,0
|
|
20230926,144200,59891125,2030,2030,2030,2030,0
|
|
20230926,144100,59891125,2030,2030,2030,2030,0
|
|
20230926,144000,59891125,2030,2030,2030,2030,22
|
|
20230926,143900,59846465,2035,2035,2035,2035,0
|
|
20230926,143800,59846465,2035,2035,2035,2035,0
|
|
20230926,143700,59846465,2035,2035,2035,2035,0
|
|
20230926,143600,59846465,2035,2035,2035,2035,0
|
|
20230926,143500,59846465,2035,2035,2035,2035,0
|
|
20230926,143400,59846465,2035,2035,2035,2035,0
|
|
20230926,143300,59846465,2035,2035,2035,2035,0
|
|
20230926,143200,59846465,2035,2035,2035,2035,0
|
|
20230926,143100,59846465,2035,2035,2035,2035,10
|
|
20230926,143000,59826115,2030,2030,2030,2030,19
|
|
20230926,142900,59787545,2030,2030,2030,2030,0
|
|
20230926,142800,59787545,2030,2030,2030,2030,0
|
|
20230926,142700,59787545,2030,2030,2030,2030,0
|
|
20230926,142600,59787545,2030,2030,2030,2030,41
|
|
20230926,142500,59704315,2040,2040,2040,2040,230
|
|
20230926,142400,59235115,2040,2040,2040,2040,0
|
|
20230926,142300,59235115,2040,2040,2040,2040,0
|
|
20230926,142200,59235115,2040,2040,2040,2040,4
|
|
20230926,142100,59226955,2030,2030,2030,2030,1500
|
|
20230926,142000,56181955,2030,2035,2035,2030,22
|
|
20230926,141900,56137280,2030,2030,2030,2030,0
|
|
20230926,141800,56137280,2030,2030,2030,2030,0
|
|
20230926,141700,56137280,2030,2030,2030,2030,0
|
|
20230926,141600,56137280,2030,2030,2030,2030,0
|
|
20230926,141500,56137280,2030,2035,2035,2030,4014
|
|
20230926,141400,47981465,2040,2035,2040,2035,99
|
|
20230926,141300,47779750,2040,2040,2040,2040,0
|
|
20230926,141200,47779750,2040,2040,2040,2040,0
|
|
20230926,141100,47779750,2040,2040,2040,2040,25
|
|
20230926,141000,47728750,2040,2040,2040,2040,19
|
|
20230926,140900,47689990,2040,2040,2040,2040,0
|
|
20230926,140800,47689990,2040,2040,2040,2040,0
|
|
20230926,140700,47689990,2040,2040,2040,2040,0
|
|
20230926,140600,47689990,2040,2040,2040,2040,0
|
|
20230926,140500,47689990,2040,2040,2040,2040,24
|
|
20230926,140400,47641030,2040,2040,2040,2040,0
|
|
20230926,140300,47641030,2040,2040,2040,2040,0
|
|
20230926,140200,47641030,2040,2040,2040,2040,0
|
|
20230926,140100,47641030,2040,2040,2040,2040,0
|
|
20230926,140000,47641030,2040,2040,2040,2040,22
|
|
20230926,135900,47596150,2040,2040,2040,2040,1000
|
|
20230926,135800,45556150,2040,2040,2040,2040,0
|
|
20230926,135700,45556150,2040,2040,2040,2040,0
|
|
20230926,135600,45556150,2040,2040,2040,2040,0
|
|
20230926,135500,45556150,2040,2040,2040,2040,0
|
|
20230926,135400,45556150,2040,2040,2040,2040,0
|
|
20230926,135300,45556150,2040,2040,2040,2040,0
|
|
20230926,135200,45556150,2040,2040,2040,2040,0
|
|
20230926,135100,45556150,2040,2040,2040,2040,0
|
|
20230926,135000,45556150,2040,2040,2040,2040,19
|
|
20230926,134900,45517390,2040,2040,2040,2040,0
|
|
20230926,134800,45517390,2040,2040,2040,2040,0
|
|
20230926,134700,45517390,2040,2040,2040,2040,0
|
|
20230926,134600,45517390,2040,2040,2040,2040,0
|
|
20230926,134500,45517390,2040,2040,2040,2040,0
|
|
20230926,134400,45517390,2040,2040,2040,2040,0
|
|
20230926,134300,45517390,2040,2040,2040,2040,0
|
|
20230926,134200,45517390,2040,2040,2040,2040,0
|
|
20230926,134100,45517390,2040,2040,2040,2040,0
|
|
20230926,134000,45517390,2040,2040,2040,2040,22
|
|
20230926,133900,45472510,2040,2040,2040,2040,0
|
|
20230926,133800,45472510,2040,2040,2040,2040,0
|
|
20230926,133700,45472510,2040,2040,2040,2040,0
|
|
20230926,133600,45472510,2040,2040,2040,2040,0
|
|
20230926,133500,45472510,2040,2040,2040,2040,0
|
|
20230926,133400,45472510,2040,2040,2040,2040,0
|
|
20230926,133300,45472510,2040,2040,2040,2040,0
|
|
20230926,133200,45472510,2040,2040,2040,2040,0
|
|
20230926,133100,45472510,2040,2040,2040,2040,0
|
|
20230926,133000,45472510,2040,2045,2045,2040,19
|
|
20230926,132900,45433700,2060,2060,2060,2060,0
|
|
20230926,132800,45433700,2060,2060,2060,2060,0
|
|
20230926,132700,45433700,2060,2060,2060,2060,0
|
|
20230926,132600,45433700,2060,2060,2060,2060,0
|
|
20230926,132500,45433700,2060,2060,2060,2060,0
|
|
20230926,132400,45433700,2060,2060,2060,2060,1
|
|
20230926,132300,45431640,2040,2040,2040,2040,0
|
|
20230926,132200,45431640,2040,2040,2040,2040,0
|
|
20230926,132100,45431640,2040,2040,2040,2040,0
|
|
20230926,132000,45431640,2040,2040,2040,2040,22
|
|
20230926,131900,45386760,2065,2065,2065,2065,0
|
|
20230926,131800,45386760,2065,2065,2065,2065,0
|
|
20230926,131700,45386760,2065,2065,2065,2065,0
|
|
20230926,131600,45386760,2065,2065,2065,2065,0
|
|
20230926,131500,45386760,2065,2065,2065,2065,0
|
|
20230926,131400,45386760,2065,2065,2065,2065,0
|
|
20230926,131300,45386760,2065,2065,2065,2065,0
|
|
20230926,131200,45386760,2065,2040,2065,2040,870
|
|
20230926,131100,43605460,2040,2040,2040,2040,0
|
|
20230926,131000,43605460,2040,2040,2040,2040,19
|
|
20230926,130900,43566700,2055,2055,2055,2055,0
|
|
20230926,130800,43566700,2055,2055,2055,2055,0
|
|
20230926,130700,43566700,2055,2055,2055,2055,1
|
|
20230926,130600,43564645,2040,2055,2055,2040,3000
|
|
20230926,130500,37428880,2055,2055,2055,2055,0
|
|
20230926,130400,37428880,2055,2055,2055,2055,0
|
|
20230926,130300,37428880,2055,2055,2055,2055,0
|
|
20230926,130200,37428880,2055,2055,2055,2055,0
|
|
20230926,130100,37428880,2055,2055,2055,2055,0
|
|
20230926,130000,37428880,2055,2055,2055,2055,22
|
|
20230926,125900,37383670,2055,2055,2055,2055,0
|
|
20230926,125800,37383670,2055,2055,2055,2055,0
|
|
20230926,125700,37383670,2055,2055,2055,2055,0
|
|
20230926,125600,37383670,2055,2055,2055,2055,0
|
|
20230926,125500,37383670,2055,2055,2055,2055,14
|
|
20230926,125400,37354900,2055,2055,2055,2055,0
|
|
20230926,125300,37354900,2055,2055,2055,2055,0
|
|
20230926,125200,37354900,2055,2055,2055,2055,0
|
|
20230926,125100,37354900,2055,2055,2055,2055,0
|
|
20230926,125000,37354900,2055,2055,2055,2055,19
|
|
20230926,124900,37315855,2060,2060,2060,2060,0
|
|
20230926,124800,37315855,2060,2060,2060,2060,0
|
|
20230926,124700,37315855,2060,2060,2060,2060,0
|
|
20230926,124600,37315855,2060,2060,2060,2060,0
|
|
20230926,124500,37315855,2060,2060,2060,2060,147
|
|
20230926,124400,37013035,2060,2060,2060,2060,0
|
|
20230926,124300,37013035,2060,2060,2060,2060,0
|
|
20230926,124200,37013035,2060,2060,2060,2060,0
|
|
20230926,124100,37013035,2060,2060,2060,2060,200
|
|
20230926,124000,36601035,2060,2060,2060,2060,22
|
|
20230926,123900,36555715,2065,2065,2065,2065,0
|
|
20230926,123800,36555715,2065,2065,2065,2065,0
|
|
20230926,123700,36555715,2065,2065,2065,2065,0
|
|
20230926,123600,36555715,2065,2065,2065,2065,0
|
|
20230926,123500,36555715,2065,2065,2065,2065,0
|
|
20230926,123400,36555715,2065,2065,2065,2065,0
|
|
20230926,123300,36555715,2065,2065,2065,2065,0
|
|
20230926,123200,36555715,2065,2065,2065,2065,1
|
|
20230926,123100,36553650,2060,2060,2060,2060,0
|
|
20230926,123000,36553650,2060,2060,2060,2060,20
|
|
20230926,122900,36512450,2060,2060,2060,2060,0
|
|
20230926,122800,36512450,2060,2060,2060,2060,0
|
|
20230926,122700,36512450,2060,2060,2060,2060,0
|
|
20230926,122600,36512450,2060,2060,2060,2060,0
|
|
20230926,122500,36512450,2060,2060,2060,2060,0
|
|
20230926,122400,36512450,2060,2060,2060,2060,0
|
|
20230926,122300,36512450,2060,2060,2060,2060,0
|
|
20230926,122200,36512450,2060,2060,2060,2060,200
|
|
20230926,122100,36100450,2060,2060,2060,2060,0
|
|
20230926,122000,36100450,2060,2060,2060,2060,23
|
|
20230926,121900,36053070,2065,2065,2065,2065,0
|
|
20230926,121800,36053070,2065,2065,2065,2065,0
|
|
20230926,121700,36053070,2065,2065,2065,2065,0
|
|
20230926,121600,36053070,2065,2065,2065,2065,0
|
|
20230926,121500,36053070,2065,2065,2065,2065,0
|
|
20230926,121400,36053070,2065,2065,2065,2065,0
|
|
20230926,121300,36053070,2065,2065,2065,2065,50
|
|
20230926,121200,35949820,2060,2060,2060,2060,0
|
|
20230926,121100,35949820,2060,2060,2060,2060,0
|
|
20230926,121000,35949820,2060,2060,2060,2060,20
|
|
20230926,120900,35908620,2065,2065,2065,2065,0
|
|
20230926,120800,35908620,2065,2065,2065,2065,0
|
|
20230926,120700,35908620,2065,2065,2065,2065,0
|
|
20230926,120600,35908620,2065,2065,2065,2065,479
|
|
20230926,120500,34919485,2065,2065,2065,2065,0
|
|
20230926,120400,34919485,2065,2065,2065,2065,0
|
|
20230926,120300,34919485,2065,2065,2065,2065,0
|
|
20230926,120200,34919485,2065,2065,2065,2065,0
|
|
20230926,120100,34919485,2065,2065,2065,2065,0
|
|
20230926,120000,34919485,2065,2070,2070,2065,23
|
|
20230926,115900,34871985,2070,2070,2070,2070,0
|
|
20230926,115800,34871985,2070,2070,2070,2070,0
|
|
20230926,115700,34871985,2070,2070,2070,2070,0
|
|
20230926,115600,34871985,2070,2070,2070,2070,0
|
|
20230926,115500,34871985,2070,2070,2070,2070,0
|
|
20230926,115400,34871985,2070,2070,2070,2070,0
|
|
20230926,115300,34871985,2070,2070,2070,2070,0
|
|
20230926,115200,34871985,2070,2070,2070,2070,0
|
|
20230926,115100,34871985,2070,2070,2070,2070,0
|
|
20230926,115000,34871985,2070,2070,2070,2070,20
|
|
20230926,114900,34830585,2085,2085,2085,2085,0
|
|
20230926,114800,34830585,2085,2085,2085,2085,0
|
|
20230926,114700,34830585,2085,2085,2085,2085,0
|
|
20230926,114600,34830585,2085,2085,2085,2085,1
|
|
20230926,114500,34828500,2070,2070,2070,2070,0
|
|
20230926,114400,34828500,2070,2070,2070,2070,0
|
|
20230926,114300,34828500,2070,2070,2070,2070,0
|
|
20230926,114200,34828500,2070,2070,2070,2070,0
|
|
20230926,114100,34828500,2070,2070,2070,2070,0
|
|
20230926,114000,34828500,2070,2070,2070,2070,23
|
|
20230926,113900,34780890,2085,2085,2085,2085,0
|
|
20230926,113800,34780890,2085,2085,2085,2085,0
|
|
20230926,113700,34780890,2085,2085,2085,2085,0
|
|
20230926,113600,34780890,2085,2085,2085,2085,0
|
|
20230926,113500,34780890,2085,2070,2085,2070,16
|
|
20230926,113400,34747755,2085,2085,2085,2085,0
|
|
20230926,113300,34747755,2085,2085,2085,2085,0
|
|
20230926,113200,34747755,2085,2085,2085,2085,1
|
|
20230926,113100,34745670,2070,2070,2070,2070,0
|
|
20230926,113000,34745670,2070,2070,2070,2070,20
|
|
20230926,112900,34704270,2085,2085,2085,2085,0
|
|
20230926,112800,34704270,2085,2085,2085,2085,0
|
|
20230926,112700,34704270,2085,2085,2085,2085,0
|
|
20230926,112600,34704270,2085,2085,2085,2085,0
|
|
20230926,112500,34704270,2085,2070,2085,2070,25
|
|
20230926,112400,34652505,2085,2085,2085,2085,0
|
|
20230926,112300,34652505,2085,2085,2085,2085,1
|
|
20230926,112200,34650420,2065,2065,2065,2065,0
|
|
20230926,112100,34650420,2065,2065,2065,2065,0
|
|
20230926,112000,34650420,2065,2065,2065,2065,23
|
|
20230926,111900,34602925,2065,2065,2065,2065,0
|
|
20230926,111800,34602925,2065,2065,2065,2065,0
|
|
20230926,111700,34602925,2065,2065,2065,2065,0
|
|
20230926,111600,34602925,2065,2065,2065,2065,0
|
|
20230926,111500,34602925,2065,2065,2065,2065,0
|
|
20230926,111400,34602925,2065,2065,2065,2065,0
|
|
20230926,111300,34602925,2065,2065,2065,2065,0
|
|
20230926,111200,34602925,2065,2065,2065,2065,0
|
|
20230926,111100,34602925,2065,2065,2065,2065,0
|
|
20230926,111000,34602925,2065,2065,2065,2065,20
|
|
20230926,110900,34561625,2090,2090,2090,2090,0
|
|
20230926,110800,34561625,2090,2090,2090,2090,0
|
|
20230926,110700,34561625,2090,2090,2090,2090,0
|
|
20230926,110600,34561625,2090,2090,2090,2090,0
|
|
20230926,110500,34561625,2090,2090,2090,2090,0
|
|
20230926,110400,34561625,2090,2090,2090,2090,0
|
|
20230926,110300,34561625,2090,2090,2090,2090,0
|
|
20230926,110200,34561625,2090,2090,2090,2090,0
|
|
20230926,110100,34561625,2090,2090,2090,2090,0
|
|
20230926,110000,34561625,2090,2060,2090,2060,113
|
|
20230926,105900,34326585,2060,2060,2060,2060,14
|
|
20230926,105800,34297745,2085,2085,2085,2085,0
|
|
20230926,105700,34297745,2085,2085,2085,2085,0
|
|
20230926,105600,34297745,2085,2085,2085,2085,0
|
|
20230926,105500,34297745,2085,2085,2085,2085,1
|
|
20230926,105400,34295660,2080,2080,2080,2080,10
|
|
20230926,105300,34274860,2065,2065,2065,2065,12
|
|
20230926,105200,34250080,2065,2065,2065,2065,0
|
|
20230926,105100,34250080,2065,2065,2065,2065,0
|
|
20230926,105000,34250080,2065,2065,2065,2065,20
|
|
20230926,104900,34208780,2065,2065,2065,2065,0
|
|
20230926,104800,34208780,2065,2065,2065,2065,0
|
|
20230926,104700,34208780,2065,2065,2065,2065,0
|
|
20230926,104600,34208780,2065,2065,2065,2065,0
|
|
20230926,104500,34208780,2065,2065,2065,2065,0
|
|
20230926,104400,34208780,2065,2065,2065,2065,0
|
|
20230926,104300,34208780,2065,2065,2065,2065,0
|
|
20230926,104200,34208780,2065,2065,2065,2065,37
|
|
20230926,104100,34132375,2070,2070,2070,2070,1
|
|
20230926,104000,34130305,2060,2070,2070,2060,23
|
|
20230926,103900,34082910,2090,2090,2090,2090,18
|
|
20230926,103800,34045290,2090,2090,2090,2090,0
|
|
20230926,103700,34045290,2090,2090,2090,2090,0
|
|
20230926,103600,34045290,2090,2090,2090,2090,0
|
|
20230926,103500,34045290,2090,2090,2090,2090,0
|
|
20230926,103400,34045290,2090,2090,2090,2090,0
|
|
20230926,103300,34045290,2090,2090,2090,2090,300
|
|
20230926,103200,33418290,2090,2090,2090,2090,38
|
|
20230926,103100,33338870,2090,2080,2090,2080,358
|
|
20230926,103000,32592535,2060,2060,2060,2060,20
|
|
20230926,102900,32551335,2085,2085,2085,2085,0
|
|
20230926,102800,32551335,2085,2085,2085,2085,2
|
|
20230926,102700,32547165,2085,2085,2085,2085,0
|
|
20230926,102600,32547165,2085,2085,2085,2085,0
|
|
20230926,102500,32547165,2085,2085,2085,2085,0
|
|
20230926,102400,32547165,2085,2085,2085,2085,10
|
|
20230926,102300,32526315,2085,2085,2085,2085,0
|
|
20230926,102200,32526315,2085,2085,2085,2085,0
|
|
20230926,102100,32526315,2085,2055,2085,2045,7400
|
|
20230926,102000,17289040,2055,2055,2055,2055,23
|
|
20230926,101900,17241775,2055,2055,2055,2055,0
|
|
20230926,101800,17241775,2055,2055,2055,2055,0
|
|
20230926,101700,17241775,2055,2055,2055,2055,0
|
|
20230926,101600,17241775,2055,2055,2055,2055,0
|
|
20230926,101500,17241775,2055,2055,2055,2055,15
|
|
20230926,101400,17210950,2055,2055,2055,2055,0
|
|
20230926,101300,17210950,2055,2055,2055,2055,1
|
|
20230926,101200,17208895,2070,2070,2070,2070,0
|
|
20230926,101100,17208895,2070,2070,2070,2070,0
|
|
20230926,101000,17208895,2070,2055,2070,2055,30
|
|
20230926,100900,17147140,2055,2055,2055,2055,0
|
|
20230926,100800,17147140,2055,2055,2055,2055,0
|
|
20230926,100700,17147140,2055,2055,2055,2055,0
|
|
20230926,100600,17147140,2055,2055,2055,2055,0
|
|
20230926,100500,17147140,2055,2055,2055,2055,24
|
|
20230926,100400,17097820,2060,2060,2060,2060,0
|
|
20230926,100300,17097820,2060,2060,2060,2060,212
|
|
20230926,100200,16661100,2060,2060,2060,2060,0
|
|
20230926,100100,16661100,2060,2060,2060,2060,1788
|
|
20230926,100000,12977820,2060,2060,2060,2060,23
|
|
20230926,095900,12930440,2055,2055,2055,2055,0
|
|
20230926,095800,12930440,2055,2055,2055,2055,0
|
|
20230926,095700,12930440,2055,2055,2055,2055,0
|
|
20230926,095600,12930440,2055,2055,2055,2055,0
|
|
20230926,095500,12930440,2055,2055,2055,2055,70
|
|
20230926,095400,12786590,2075,2075,2075,2075,0
|
|
20230926,095300,12786590,2075,2075,2075,2075,0
|
|
20230926,095200,12786590,2075,2075,2075,2075,10
|
|
20230926,095100,12765840,2055,2055,2055,2055,0
|
|
20230926,095000,12765840,2055,2055,2055,2055,20
|
|
20230926,094900,12724740,2080,2080,2080,2080,105
|
|
20230926,094800,12506340,2080,2080,2080,2080,1
|
|
20230926,094700,12504260,2050,2050,2050,2050,0
|
|
20230926,094600,12504260,2050,2050,2050,2050,0
|
|
20230926,094500,12504260,2050,2050,2050,2050,0
|
|
20230926,094400,12504260,2050,2050,2050,2050,0
|
|
20230926,094300,12504260,2050,2050,2050,2050,0
|
|
20230926,094200,12504260,2050,2050,2050,2050,0
|
|
20230926,094100,12504260,2050,2060,2060,2050,765
|
|
20230926,094000,10934180,2060,2060,2060,2060,23
|
|
20230926,093900,10886800,2085,2085,2085,2085,0
|
|
20230926,093800,10886800,2085,2085,2085,2085,0
|
|
20230926,093700,10886800,2085,2080,2085,2080,100
|
|
20230926,093600,10678310,2085,2075,2085,2070,65
|
|
20230926,093500,10543155,2075,2075,2075,2075,15
|
|
20230926,093400,10512030,2050,2050,2050,2050,0
|
|
20230926,093300,10512030,2050,2050,2050,2050,0
|
|
20230926,093200,10512030,2050,2050,2050,2050,0
|
|
20230926,093100,10512030,2050,2050,2050,2050,0
|
|
20230926,093000,10512030,2050,2055,2055,2050,20
|
|
20230926,092900,10471020,2085,2085,2085,2085,0
|
|
20230926,092800,10471020,2085,2085,2085,2085,0
|
|
20230926,092700,10471020,2085,2085,2085,2085,0
|
|
20230926,092600,10471020,2085,2085,2085,2085,0
|
|
20230926,092500,10471020,2085,2085,2085,2085,0
|
|
20230926,092400,10471020,2085,2085,2085,2085,0
|
|
20230926,092300,10471020,2085,2085,2085,2085,3
|
|
20230926,092200,10464765,2060,2060,2060,2060,0
|
|
20230926,092100,10464765,2060,2060,2060,2060,0
|
|
20230926,092000,10464765,2060,2060,2060,2060,23
|
|
20230926,091900,10417385,2095,2095,2095,2095,0
|
|
20230926,091800,10417385,2095,2095,2095,2095,0
|
|
20230926,091700,10417385,2095,2095,2095,2095,0
|
|
20230926,091600,10417385,2095,2095,2095,2095,0
|
|
20230926,091500,10417385,2095,2095,2095,2095,0
|
|
20230926,091400,10417385,2095,2095,2095,2095,0
|
|
20230926,091300,10417385,2095,2095,2095,2095,0
|
|
20230926,091200,10417385,2095,2095,2095,2095,1
|
|
20230926,091100,10415290,2090,2085,2090,2080,1023
|
|
20230926,091000,8277390,2085,2085,2085,2085,100
|
|
20230926,090900,8068890,2085,2085,2085,2085,500
|
|
20230926,090800,7026390,2085,2085,2085,2085,325
|
|
20230926,090700,6348765,2095,2095,2095,2095,0
|
|
20230926,090600,6348765,2095,2095,2095,2095,0
|
|
20230926,090500,6348765,2095,2055,2100,2055,2193
|
|
20230926,090400,1786135,2055,2055,2055,2055,241
|
|
20230926,090300,1290880,2060,2075,2075,2060,6
|
|
20230926,090200,1278460,2070,2070,2070,2070,0
|
|
20230926,090100,1278460,2070,2080,2080,2070,485
|
|
20230926,090000,274490,2075,2080,2080,2070,132
|