617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,191400,113147580,2080,2080,2080,2080,3006
|
|
20230927,191300,113147580,2080,2080,2080,2080,0
|
|
20230927,191200,113147580,2080,2080,2080,2080,0
|
|
20230927,191100,113147580,2080,2080,2080,2080,0
|
|
20230927,191000,113147580,2080,2080,2080,2080,0
|
|
20230927,190900,113147580,2080,2080,2080,2080,0
|
|
20230927,190800,113147580,2080,2080,2080,2080,0
|
|
20230927,190700,113147580,2080,2080,2080,2080,0
|
|
20230927,190600,113147580,2080,2080,2080,2080,0
|
|
20230927,190500,113147580,2080,2080,2080,2080,0
|
|
20230927,190400,113147580,2080,2080,2080,2080,0
|
|
20230927,190300,113147580,2080,2080,2080,2080,0
|
|
20230927,190200,113147580,2080,2080,2080,2080,0
|
|
20230927,190100,113147580,2080,2080,2080,2080,0
|
|
20230927,190000,113147580,2080,2080,2080,2080,0
|
|
20230927,185900,113147580,2080,2080,2080,2080,0
|
|
20230927,185800,113147580,2080,2080,2080,2080,0
|
|
20230927,185700,113147580,2080,2080,2080,2080,0
|
|
20230927,185600,113147580,2080,2080,2080,2080,0
|
|
20230927,185500,113147580,2080,2080,2080,2080,0
|
|
20230927,185400,113147580,2080,2080,2080,2080,0
|
|
20230927,185300,113147580,2080,2080,2080,2080,0
|
|
20230927,185200,113147580,2080,2080,2080,2080,0
|
|
20230927,185100,113147580,2080,2080,2080,2080,0
|
|
20230927,185000,113147580,2080,2080,2080,2080,0
|
|
20230927,184900,113147580,2080,2080,2080,2080,0
|
|
20230927,184800,113147580,2080,2080,2080,2080,0
|
|
20230927,184700,113147580,2080,2080,2080,2080,0
|
|
20230927,184600,113147580,2080,2080,2080,2080,0
|
|
20230927,184500,113147580,2080,2080,2080,2080,0
|
|
20230927,184400,113147580,2080,2080,2080,2080,3006
|
|
20230927,184300,113147580,2080,2080,2080,2080,0
|
|
20230927,184200,113147580,2080,2080,2080,2080,0
|
|
20230927,184100,113147580,2080,2080,2080,2080,0
|
|
20230927,184000,113147580,2080,2080,2080,2080,0
|
|
20230927,183900,113147580,2080,2080,2080,2080,0
|
|
20230927,183800,113147580,2080,2080,2080,2080,0
|
|
20230927,183700,113147580,2080,2080,2080,2080,0
|
|
20230927,183600,113147580,2080,2080,2080,2080,0
|
|
20230927,183500,113147580,2080,2080,2080,2080,0
|
|
20230927,183400,113147580,2080,2080,2080,2080,0
|
|
20230927,183300,113147580,2080,2080,2080,2080,0
|
|
20230927,183200,113147580,2080,2080,2080,2080,0
|
|
20230927,183100,113147580,2080,2080,2080,2080,0
|
|
20230927,183000,113147580,2080,2080,2080,2080,0
|
|
20230927,182900,113147580,2080,2080,2080,2080,0
|
|
20230927,182800,113147580,2080,2080,2080,2080,0
|
|
20230927,182700,113147580,2080,2080,2080,2080,0
|
|
20230927,182600,113147580,2080,2080,2080,2080,0
|
|
20230927,182500,113147580,2080,2080,2080,2080,0
|
|
20230927,182400,113147580,2080,2080,2080,2080,0
|
|
20230927,182300,113147580,2080,2080,2080,2080,0
|
|
20230927,182200,113147580,2080,2080,2080,2080,0
|
|
20230927,182100,113147580,2080,2080,2080,2080,0
|
|
20230927,182000,113147580,2080,2080,2080,2080,0
|
|
20230927,181900,113147580,2080,2080,2080,2080,0
|
|
20230927,181800,113147580,2080,2080,2080,2080,0
|
|
20230927,181700,113147580,2080,2080,2080,2080,0
|
|
20230927,181600,113147580,2080,2080,2080,2080,0
|
|
20230927,181500,113147580,2080,2080,2080,2080,0
|
|
20230927,181400,113147580,2080,2080,2080,2080,3006
|
|
20230927,181300,113147580,2080,2080,2080,2080,0
|
|
20230927,181200,113147580,2080,2080,2080,2080,0
|
|
20230927,181100,113147580,2080,2080,2080,2080,0
|
|
20230927,181000,113147580,2080,2080,2080,2080,0
|
|
20230927,180900,113147580,2080,2080,2080,2080,0
|
|
20230927,180800,113147580,2080,2080,2080,2080,0
|
|
20230927,180700,113147580,2080,2080,2080,2080,0
|
|
20230927,180600,113147580,2080,2080,2080,2080,0
|
|
20230927,180500,113147580,2080,2080,2080,2080,0
|
|
20230927,180400,113147580,2080,2080,2080,2080,0
|
|
20230927,180300,113147580,2080,2080,2080,2080,0
|
|
20230927,180200,113147580,2080,2080,2080,2080,0
|
|
20230927,180100,113147580,2080,2080,2080,2080,0
|
|
20230927,180000,113147580,2080,2080,2080,2080,0
|
|
20230927,175900,113147580,2080,2080,2080,2080,0
|
|
20230927,175800,113147580,2080,2080,2080,2080,0
|
|
20230927,175700,113147580,2080,2080,2080,2080,0
|
|
20230927,175600,113147580,2080,2080,2080,2080,0
|
|
20230927,175500,113147580,2080,2080,2080,2080,0
|
|
20230927,175400,113147580,2080,2080,2080,2080,0
|
|
20230927,175300,113147580,2080,2080,2080,2080,0
|
|
20230927,175200,113147580,2080,2080,2080,2080,0
|
|
20230927,175100,113147580,2080,2080,2080,2080,0
|
|
20230927,175000,113147580,2080,2080,2080,2080,0
|
|
20230927,174900,113147580,2080,2080,2080,2080,0
|
|
20230927,174800,113147580,2080,2080,2080,2080,0
|
|
20230927,174700,113147580,2080,2080,2080,2080,0
|
|
20230927,174600,113147580,2080,2080,2080,2080,0
|
|
20230927,174500,113147580,2080,2080,2080,2080,0
|
|
20230927,174400,113147580,2080,2080,2080,2080,3006
|
|
20230927,174300,113147580,2080,2080,2080,2080,0
|
|
20230927,174200,113147580,2080,2080,2080,2080,0
|
|
20230927,174100,113147580,2080,2080,2080,2080,0
|
|
20230927,174000,113147580,2080,2080,2080,2080,0
|
|
20230927,173900,113147580,2080,2080,2080,2080,0
|
|
20230927,173800,113147580,2080,2080,2080,2080,0
|
|
20230927,173700,113147580,2080,2080,2080,2080,0
|
|
20230927,173600,113147580,2080,2080,2080,2080,0
|
|
20230927,173500,113147580,2080,2080,2080,2080,0
|
|
20230927,173400,113147580,2080,2080,2080,2080,0
|
|
20230927,173300,113147580,2080,2080,2080,2080,0
|
|
20230927,173200,113147580,2080,2080,2080,2080,0
|
|
20230927,173100,113147580,2080,2080,2080,2080,0
|
|
20230927,173000,113147580,2080,2080,2080,2080,0
|
|
20230927,172900,113147580,2080,2080,2080,2080,0
|
|
20230927,172800,113147580,2080,2080,2080,2080,0
|
|
20230927,172700,113147580,2080,2080,2080,2080,0
|
|
20230927,172600,113147580,2080,2080,2080,2080,0
|
|
20230927,172500,113147580,2080,2080,2080,2080,0
|
|
20230927,172400,113147580,2080,2080,2080,2080,0
|
|
20230927,172300,113147580,2080,2080,2080,2080,0
|
|
20230927,172200,113147580,2080,2080,2080,2080,0
|
|
20230927,172100,113147580,2080,2080,2080,2080,0
|
|
20230927,172000,113147580,2080,2080,2080,2080,0
|
|
20230927,171900,113147580,2080,2080,2080,2080,0
|
|
20230927,171800,113147580,2080,2080,2080,2080,0
|
|
20230927,171700,113147580,2080,2080,2080,2080,0
|
|
20230927,171600,113147580,2080,2080,2080,2080,0
|
|
20230927,171500,113147580,2080,2080,2080,2080,0
|
|
20230927,171400,113147580,2080,2080,2080,2080,3006
|
|
20230927,171300,113147580,2080,2080,2080,2080,0
|
|
20230927,171200,113147580,2080,2080,2080,2080,0
|
|
20230927,171100,113147580,2080,2080,2080,2080,0
|
|
20230927,171000,113147580,2080,2080,2080,2080,0
|
|
20230927,170900,113147580,2080,2080,2080,2080,0
|
|
20230927,170800,113147580,2080,2080,2080,2080,0
|
|
20230927,170700,113147580,2080,2080,2080,2080,0
|
|
20230927,170600,113147580,2080,2080,2080,2080,0
|
|
20230927,170500,113147580,2080,2080,2080,2080,0
|
|
20230927,170400,113147580,2080,2080,2080,2080,0
|
|
20230927,170300,113147580,2080,2080,2080,2080,0
|
|
20230927,170200,113147580,2080,2080,2080,2080,0
|
|
20230927,170100,113147580,2080,2080,2080,2080,0
|
|
20230927,170000,113147580,2080,2080,2080,2080,0
|
|
20230927,165900,113147580,2080,2080,2080,2080,0
|
|
20230927,165800,113147580,2080,2080,2080,2080,0
|
|
20230927,165700,113147580,2080,2080,2080,2080,0
|
|
20230927,165600,113147580,2080,2080,2080,2080,0
|
|
20230927,165500,113147580,2080,2080,2080,2080,0
|
|
20230927,165400,113147580,2080,2080,2080,2080,0
|
|
20230927,165300,113147580,2080,2080,2080,2080,0
|
|
20230927,165200,113147580,2080,2080,2080,2080,0
|
|
20230927,165100,113147580,2080,2080,2080,2080,0
|
|
20230927,165000,113147580,2080,2080,2080,2080,0
|
|
20230927,164900,113147580,2080,2080,2080,2080,0
|
|
20230927,164800,113147580,2080,2080,2080,2080,0
|
|
20230927,164700,113147580,2080,2080,2080,2080,0
|
|
20230927,164600,113147580,2080,2080,2080,2080,0
|
|
20230927,164500,113147580,2080,2080,2080,2080,0
|
|
20230927,164400,113147580,2080,2080,2080,2080,3006
|
|
20230927,164300,113147580,2080,2080,2080,2080,0
|
|
20230927,164200,113147580,2080,2080,2080,2080,0
|
|
20230927,164100,113147580,2080,2080,2080,2080,0
|
|
20230927,164000,113147580,2080,2080,2080,2080,0
|
|
20230927,163900,113147580,2080,2080,2080,2080,0
|
|
20230927,163800,113147580,2080,2080,2080,2080,0
|
|
20230927,163700,113147580,2080,2080,2080,2080,0
|
|
20230927,163600,113147580,2080,2080,2080,2080,0
|
|
20230927,163500,113147580,2080,2080,2080,2080,0
|
|
20230927,163400,113147580,2080,2080,2080,2080,0
|
|
20230927,163300,113147580,2080,2080,2080,2080,0
|
|
20230927,163200,113147580,2080,2080,2080,2080,0
|
|
20230927,163100,113147580,2080,2080,2080,2080,0
|
|
20230927,163000,113147580,2080,2080,2080,2080,0
|
|
20230927,162900,113147580,2080,2080,2080,2080,0
|
|
20230927,162800,113147580,2080,2080,2080,2080,0
|
|
20230927,162700,113147580,2080,2080,2080,2080,0
|
|
20230927,162600,113147580,2080,2080,2080,2080,0
|
|
20230927,162500,113147580,2080,2080,2080,2080,0
|
|
20230927,162400,113147580,2080,2080,2080,2080,0
|
|
20230927,162300,113147580,2080,2080,2080,2080,0
|
|
20230927,162200,113147580,2080,2080,2080,2080,0
|
|
20230927,162100,113147580,2080,2080,2080,2080,0
|
|
20230927,162000,113147580,2080,2080,2080,2080,0
|
|
20230927,161900,113147580,2080,2080,2080,2080,0
|
|
20230927,161800,113147580,2080,2080,2080,2080,0
|
|
20230927,161700,113147580,2080,2080,2080,2080,0
|
|
20230927,161600,113147580,2080,2080,2080,2080,0
|
|
20230927,161500,113147580,2080,2080,2080,2080,0
|
|
20230927,161400,113147580,2080,2080,2080,2080,3006
|
|
20230927,161300,113147580,2080,2080,2080,2080,0
|
|
20230927,161200,113147580,2080,2080,2080,2080,0
|
|
20230927,161100,113147580,2080,2080,2080,2080,0
|
|
20230927,161000,113147580,2080,2080,2080,2080,0
|
|
20230927,160900,113147580,2080,2080,2080,2080,0
|
|
20230927,160800,113147580,2080,2080,2080,2080,0
|
|
20230927,160700,113147580,2080,2080,2080,2080,0
|
|
20230927,160600,113147580,2080,2080,2080,2080,0
|
|
20230927,160500,113147580,2080,2080,2080,2080,0
|
|
20230927,160400,113147580,2080,2080,2080,2080,0
|
|
20230927,160300,113147580,2080,2080,2080,2080,0
|
|
20230927,160200,113147580,2080,2080,2080,2080,0
|
|
20230927,160100,113147580,2080,2080,2080,2080,0
|
|
20230927,160000,113147580,2080,2080,2080,2080,0
|
|
20230927,155900,113147580,2080,2080,2080,2080,0
|
|
20230927,155800,113147580,2080,2080,2080,2080,0
|
|
20230927,155700,113147580,2080,2080,2080,2080,0
|
|
20230927,155600,113147580,2080,2080,2080,2080,0
|
|
20230927,155500,113147580,2080,2080,2080,2080,0
|
|
20230927,155400,113147580,2080,2080,2080,2080,0
|
|
20230927,155300,113147580,2080,2080,2080,2080,0
|
|
20230927,155200,113147580,2080,2080,2080,2080,0
|
|
20230927,155100,113147580,2080,2080,2080,2080,0
|
|
20230927,155000,113147580,2080,2080,2080,2080,0
|
|
20230927,154900,113147580,2080,2080,2080,2080,0
|
|
20230927,154800,113147580,2080,2080,2080,2080,0
|
|
20230927,154700,113147580,2080,2080,2080,2080,0
|
|
20230927,154600,113147580,2080,2080,2080,2080,0
|
|
20230927,154500,113147580,2080,2080,2080,2080,0
|
|
20230927,154400,113147580,2080,2080,2080,2080,3006
|
|
20230927,154300,113147580,2080,2080,2080,2080,0
|
|
20230927,154200,113147580,2080,2080,2080,2080,0
|
|
20230927,154100,113147580,2080,2080,2080,2080,0
|
|
20230927,154000,113147580,2080,2080,2080,2080,0
|
|
20230927,153900,113147580,2080,2080,2080,2080,0
|
|
20230927,153800,113147580,2080,2080,2080,2080,0
|
|
20230927,153700,113147580,2080,2080,2080,2080,0
|
|
20230927,153600,113147580,2080,2080,2080,2080,0
|
|
20230927,153500,113147580,2080,2080,2080,2080,0
|
|
20230927,153400,113147580,2080,2080,2080,2080,0
|
|
20230927,153300,113147580,2080,2080,2080,2080,0
|
|
20230927,153200,113147580,2080,2080,2080,2080,0
|
|
20230927,153100,113147580,2080,2080,2080,2080,0
|
|
20230927,153000,113147580,2080,2080,2080,2080,3006
|
|
20230927,152900,106895100,2075,2075,2075,2075,0
|
|
20230927,152800,106895100,2075,2075,2075,2075,0
|
|
20230927,152700,106895100,2075,2075,2075,2075,0
|
|
20230927,152600,106895100,2075,2075,2075,2075,0
|
|
20230927,152500,106895100,2075,2075,2075,2075,0
|
|
20230927,152400,106895100,2075,2075,2075,2075,0
|
|
20230927,152300,106895100,2075,2075,2075,2075,0
|
|
20230927,152200,106895100,2075,2075,2075,2075,0
|
|
20230927,152100,106895100,2075,2075,2075,2075,0
|
|
20230927,152000,106895100,2075,2075,2075,2075,0
|
|
20230927,151900,106895100,2075,2055,2075,2055,3101
|
|
20230927,151800,100490625,2055,2055,2055,2040,146
|
|
20230927,151700,100192155,2055,2055,2055,2055,14
|
|
20230927,151600,100163385,2055,2055,2055,2055,14
|
|
20230927,151500,100134615,2055,2055,2055,2055,14
|
|
20230927,151400,100105845,2055,2055,2055,2055,14
|
|
20230927,151300,100077075,2055,2050,2055,2020,2182
|
|
20230927,151200,95649245,2070,2070,2070,2070,14
|
|
20230927,151100,95620265,2070,2070,2070,2070,14
|
|
20230927,151000,95591285,2070,2070,2070,2070,14
|
|
20230927,150900,95562305,2065,2065,2065,2065,14
|
|
20230927,150800,95533395,2065,2070,2070,2065,17
|
|
20230927,150700,95498275,2070,2065,2070,2065,14
|
|
20230927,150600,95469345,2070,2065,2070,2065,434
|
|
20230927,150500,94573090,2065,2065,2065,2065,14
|
|
20230927,150400,94544180,2065,2065,2065,2065,14
|
|
20230927,150300,94515270,2065,2065,2065,2065,14
|
|
20230927,150200,94486360,2065,2065,2065,2065,14
|
|
20230927,150100,94457450,2065,2065,2065,2065,14
|
|
20230927,150000,94428540,2065,2065,2065,2065,14
|
|
20230927,145900,94399630,2065,2065,2065,2065,14
|
|
20230927,145800,94370720,2065,2065,2065,2065,18
|
|
20230927,145700,94333550,2065,2065,2065,2065,14
|
|
20230927,145600,94304640,2065,2065,2065,2065,14
|
|
20230927,145500,94275730,2065,2065,2065,2065,15
|
|
20230927,145400,94244755,2060,2060,2065,2060,334
|
|
20230927,145300,93556685,2060,2055,2060,2050,1414
|
|
20230927,145200,90657735,2065,2055,2065,2055,24
|
|
20230927,145100,90608250,2065,2065,2065,2065,14
|
|
20230927,145000,90579340,2065,2065,2065,2065,14
|
|
20230927,144900,90550430,2065,2065,2065,2065,364
|
|
20230927,144800,89798770,2065,2060,2065,2060,284
|
|
20230927,144700,89213640,2060,2060,2060,2060,14
|
|
20230927,144600,89184800,2060,2060,2060,2060,114
|
|
20230927,144500,88949960,2060,2060,2060,2060,14
|
|
20230927,144400,88921120,2060,2060,2060,2060,14
|
|
20230927,144300,88892280,2060,2060,2060,2060,14
|
|
20230927,144200,88863440,2060,2060,2060,2060,14
|
|
20230927,144100,88834600,2060,2060,2060,2060,14
|
|
20230927,144000,88805760,2060,2060,2060,2060,14
|
|
20230927,143900,88776920,2060,2055,2060,2055,564
|
|
20230927,143800,87617785,2055,2035,2055,2035,893
|
|
20230927,143700,85793210,2035,2035,2035,2035,16
|
|
20230927,143600,85760650,2050,2050,2050,2050,19
|
|
20230927,143500,85721700,2050,2050,2050,2050,14
|
|
20230927,143400,85693000,2050,2050,2050,2050,14
|
|
20230927,143300,85664300,2050,2050,2050,2050,14
|
|
20230927,143200,85635600,2050,2050,2050,2050,14
|
|
20230927,143100,85606900,2050,2050,2050,2050,14
|
|
20230927,143000,85578200,2050,2050,2050,2050,14
|
|
20230927,142900,85549500,2050,2050,2050,2050,21
|
|
20230927,142800,85506450,2050,2050,2050,2050,14
|
|
20230927,142700,85477750,2050,2050,2050,2050,14
|
|
20230927,142600,85449050,2050,2045,2050,2045,247
|
|
20230927,142500,84943785,2045,2045,2045,2045,0
|
|
20230927,142400,84943785,2045,2030,2045,2030,1900
|
|
20230927,142300,81071720,2040,2040,2040,2040,0
|
|
20230927,142200,81071720,2040,2040,2040,2040,0
|
|
20230927,142100,81071720,2040,2040,2040,2040,0
|
|
20230927,142000,81071720,2040,2040,2040,2040,0
|
|
20230927,141900,81071720,2040,2040,2040,2040,0
|
|
20230927,141800,81071720,2040,2040,2040,2040,0
|
|
20230927,141700,81071720,2040,2030,2040,2030,810
|
|
20230927,141600,79425395,2010,2010,2010,2010,0
|
|
20230927,141500,79425395,2010,2010,2010,2010,0
|
|
20230927,141400,79425395,2010,2010,2010,2010,0
|
|
20230927,141300,79425395,2010,2015,2015,2010,320
|
|
20230927,141200,78782135,2030,2025,2030,2025,748
|
|
20230927,141100,77267400,2010,2020,2020,2010,320
|
|
20230927,141000,76624000,2025,2025,2025,2025,1
|
|
20230927,140900,76621975,2010,2020,2020,2010,320
|
|
20230927,140800,75978215,2025,2025,2025,2025,1
|
|
20230927,140700,75976190,2010,2015,2015,2010,320
|
|
20230927,140600,75332310,2025,2025,2025,2025,1
|
|
20230927,140500,75330285,2010,2020,2020,2010,2370
|
|
20230927,140400,70555480,2015,2015,2015,2015,0
|
|
20230927,140300,70555480,2015,2025,2025,2015,320
|
|
20230927,140200,69909300,2030,2030,2030,2030,1
|
|
20230927,140100,69907270,2020,2035,2045,2020,840
|
|
20230927,140000,68201630,2035,2035,2035,2035,1
|
|
20230927,135900,68199595,2015,2035,2035,2015,321
|
|
20230927,135800,67551820,2020,2020,2020,2020,0
|
|
20230927,135700,67551820,2020,2020,2020,2020,320
|
|
20230927,135600,66905420,2045,2040,2045,2040,220
|
|
20230927,135500,66456615,2015,2045,2045,2015,543
|
|
20230927,135400,65354560,2045,2045,2045,2045,0
|
|
20230927,135300,65354560,2045,2045,2045,2045,0
|
|
20230927,135200,65354560,2045,2045,2045,2045,0
|
|
20230927,135100,65354560,2045,2045,2045,2045,0
|
|
20230927,135000,65354560,2045,2045,2045,2045,0
|
|
20230927,134900,65354560,2045,2035,2045,2035,600
|
|
20230927,134800,64130995,2015,2015,2015,2015,0
|
|
20230927,134700,64130995,2015,2030,2030,2015,616
|
|
20230927,134600,62889100,2040,2040,2040,2040,2
|
|
20230927,134500,62885020,2040,2040,2040,2040,0
|
|
20230927,134400,62885020,2040,2040,2040,2040,0
|
|
20230927,134300,62885020,2040,2040,2040,2040,0
|
|
20230927,134200,62885020,2040,2040,2040,2040,0
|
|
20230927,134100,62885020,2040,2040,2040,2040,0
|
|
20230927,134000,62885020,2040,2040,2040,2040,0
|
|
20230927,133900,62885020,2040,2040,2040,2040,0
|
|
20230927,133800,62885020,2040,2035,2040,2035,370
|
|
20230927,133700,62132045,2015,2025,2025,2015,2000
|
|
20230927,133600,58100990,2020,2025,2025,2020,374
|
|
20230927,133500,57345100,2045,2045,2045,2045,0
|
|
20230927,133400,57345100,2045,2045,2045,2045,10
|
|
20230927,133300,57324650,2050,2050,2050,2050,0
|
|
20230927,133200,57324650,2050,2045,2050,2045,500
|
|
20230927,133100,56302145,2040,2040,2040,2040,1
|
|
20230927,133000,56300105,2040,2040,2040,2040,2
|
|
20230927,132900,56296025,2020,2020,2020,2020,0
|
|
20230927,132800,56296025,2020,2020,2020,2020,0
|
|
20230927,132700,56296025,2020,2020,2020,2020,426
|
|
20230927,132600,55435505,2020,2020,2020,2020,0
|
|
20230927,132500,55435505,2020,2020,2020,2020,0
|
|
20230927,132400,55435505,2020,2020,2020,2020,61
|
|
20230927,132300,55312285,2045,2045,2045,2045,0
|
|
20230927,132200,55312285,2045,2045,2045,2045,0
|
|
20230927,132100,55312285,2045,2040,2045,2040,55
|
|
20230927,132000,55200080,2020,2025,2025,2020,84
|
|
20230927,131900,55030130,2050,2050,2050,2050,0
|
|
20230927,131800,55030130,2050,2050,2050,2050,0
|
|
20230927,131700,55030130,2050,2050,2050,2050,0
|
|
20230927,131600,55030130,2050,2050,2050,2050,0
|
|
20230927,131500,55030130,2050,2050,2050,2050,0
|
|
20230927,131400,55030130,2050,2050,2050,2050,0
|
|
20230927,131300,55030130,2050,2050,2050,2050,0
|
|
20230927,131200,55030130,2050,2040,2050,2040,760
|
|
20230927,131100,53478380,2045,2045,2045,2045,1
|
|
20230927,131000,53476335,2020,2030,2030,2020,3000
|
|
20230927,130900,47410875,2030,2035,2035,2030,271
|
|
20230927,130800,46860485,2060,2060,2060,2060,0
|
|
20230927,130700,46860485,2060,2060,2060,2060,0
|
|
20230927,130600,46860485,2060,2060,2060,2060,0
|
|
20230927,130500,46860485,2060,2060,2060,2060,0
|
|
20230927,130400,46860485,2060,2060,2060,2060,0
|
|
20230927,130300,46860485,2060,2060,2060,2060,0
|
|
20230927,130200,46860485,2060,2060,2060,2060,0
|
|
20230927,130100,46860485,2060,2060,2060,2060,0
|
|
20230927,130000,46860485,2060,2060,2060,2060,0
|
|
20230927,125900,46860485,2060,2060,2060,2060,100
|
|
20230927,125800,46654485,2060,2060,2060,2060,0
|
|
20230927,125700,46654485,2060,2060,2060,2060,0
|
|
20230927,125600,46654485,2060,2060,2060,2060,0
|
|
20230927,125500,46654485,2060,2050,2060,2050,860
|
|
20230927,125400,44888585,2025,2030,2030,2025,1000
|
|
20230927,125300,42861920,2030,2035,2035,2030,233
|
|
20230927,125200,42388680,2055,2055,2055,2055,0
|
|
20230927,125100,42388680,2055,2055,2055,2055,0
|
|
20230927,125000,42388680,2055,2055,2055,2055,0
|
|
20230927,124900,42388680,2055,2055,2055,2055,0
|
|
20230927,124800,42388680,2055,2055,2055,2055,0
|
|
20230927,124700,42388680,2055,2055,2055,2055,0
|
|
20230927,124600,42388680,2055,2055,2055,2055,0
|
|
20230927,124500,42388680,2055,2055,2055,2055,0
|
|
20230927,124400,42388680,2055,2055,2055,2055,0
|
|
20230927,124300,42388680,2055,2055,2055,2055,0
|
|
20230927,124200,42388680,2055,2055,2055,2055,0
|
|
20230927,124100,42388680,2055,2055,2055,2055,0
|
|
20230927,124000,42388680,2055,2055,2055,2055,0
|
|
20230927,123900,42388680,2055,2045,2055,2045,142
|
|
20230927,123800,42096890,2055,2055,2055,2055,0
|
|
20230927,123700,42096890,2055,2055,2055,2055,0
|
|
20230927,123600,42096890,2055,2055,2055,2055,0
|
|
20230927,123500,42096890,2055,2045,2055,2045,50
|
|
20230927,123400,41994390,2055,2050,2055,2050,50
|
|
20230927,123300,41891880,2030,2030,2030,2030,0
|
|
20230927,123200,41891880,2030,2030,2030,2030,0
|
|
20230927,123100,41891880,2030,2030,2030,2030,0
|
|
20230927,123000,41891880,2030,2030,2030,2030,0
|
|
20230927,122900,41891880,2030,2030,2030,2030,283
|
|
20230927,122800,41317390,2055,2055,2055,2055,0
|
|
20230927,122700,41317390,2055,2055,2055,2055,0
|
|
20230927,122600,41317390,2055,2055,2055,2055,0
|
|
20230927,122500,41317390,2055,2055,2055,2055,0
|
|
20230927,122400,41317390,2055,2055,2055,2055,0
|
|
20230927,122300,41317390,2055,2055,2055,2055,0
|
|
20230927,122200,41317390,2055,2055,2055,2055,0
|
|
20230927,122100,41317390,2055,2055,2055,2055,0
|
|
20230927,122000,41317390,2055,2055,2055,2055,0
|
|
20230927,121900,41317390,2055,2055,2055,2055,0
|
|
20230927,121800,41317390,2055,2055,2055,2055,0
|
|
20230927,121700,41317390,2055,2055,2055,2055,0
|
|
20230927,121600,41317390,2055,2055,2055,2055,0
|
|
20230927,121500,41317390,2055,2055,2055,2055,0
|
|
20230927,121400,41317390,2055,2055,2055,2055,0
|
|
20230927,121300,41317390,2055,2055,2055,2055,0
|
|
20230927,121200,41317390,2055,2055,2055,2055,0
|
|
20230927,121100,41317390,2055,2035,2055,2035,550
|
|
20230927,121000,40189860,2035,2035,2035,2035,0
|
|
20230927,120900,40189860,2035,2035,2035,2035,50
|
|
20230927,120800,40088110,2025,2025,2025,2025,0
|
|
20230927,120700,40088110,2025,2030,2030,2025,292
|
|
20230927,120600,39496730,2050,2050,2050,2050,0
|
|
20230927,120500,39496730,2050,2050,2050,2050,0
|
|
20230927,120400,39496730,2050,2050,2050,2050,0
|
|
20230927,120300,39496730,2050,2050,2050,2050,0
|
|
20230927,120200,39496730,2050,2050,2050,2050,0
|
|
20230927,120100,39496730,2050,2050,2050,2050,0
|
|
20230927,120000,39496730,2050,2050,2050,2050,0
|
|
20230927,115900,39496730,2050,2050,2050,2050,0
|
|
20230927,115800,39496730,2050,2050,2050,2050,0
|
|
20230927,115700,39496730,2050,2050,2050,2050,0
|
|
20230927,115600,39496730,2050,2050,2050,2050,0
|
|
20230927,115500,39496730,2050,2050,2050,2050,0
|
|
20230927,115400,39496730,2050,2050,2050,2050,0
|
|
20230927,115300,39496730,2050,2050,2050,2050,0
|
|
20230927,115200,39496730,2050,2050,2050,2050,0
|
|
20230927,115100,39496730,2050,2050,2050,2050,0
|
|
20230927,115000,39496730,2050,2050,2050,2050,0
|
|
20230927,114900,39496730,2050,2050,2050,2050,0
|
|
20230927,114800,39496730,2050,2050,2050,2050,0
|
|
20230927,114700,39496730,2050,2050,2050,2050,0
|
|
20230927,114600,39496730,2050,2050,2050,2050,0
|
|
20230927,114500,39496730,2050,2050,2050,2050,0
|
|
20230927,114400,39496730,2050,2050,2050,2050,0
|
|
20230927,114300,39496730,2050,2050,2050,2050,0
|
|
20230927,114200,39496730,2050,2050,2050,2050,0
|
|
20230927,114100,39496730,2050,2050,2050,2050,0
|
|
20230927,114000,39496730,2050,2050,2050,2050,0
|
|
20230927,113900,39496730,2050,2050,2050,2050,0
|
|
20230927,113800,39496730,2050,2050,2050,2050,0
|
|
20230927,113700,39496730,2050,2050,2050,2050,0
|
|
20230927,113600,39496730,2050,2050,2050,2050,0
|
|
20230927,113500,39496730,2050,2050,2050,2050,0
|
|
20230927,113400,39496730,2050,2050,2050,2050,0
|
|
20230927,113300,39496730,2050,2050,2050,2050,0
|
|
20230927,113200,39496730,2050,2050,2050,2050,0
|
|
20230927,113100,39496730,2050,2050,2050,2050,0
|
|
20230927,113000,39496730,2050,2050,2050,2050,0
|
|
20230927,112900,39496730,2050,2050,2050,2050,0
|
|
20230927,112800,39496730,2050,2050,2050,2050,0
|
|
20230927,112700,39496730,2050,2050,2050,2050,0
|
|
20230927,112600,39496730,2050,2050,2050,2050,0
|
|
20230927,112500,39496730,2050,2050,2050,2050,0
|
|
20230927,112400,39496730,2050,2050,2050,2050,0
|
|
20230927,112300,39496730,2050,2050,2050,2050,0
|
|
20230927,112200,39496730,2050,2050,2050,2050,0
|
|
20230927,112100,39496730,2050,2050,2050,2050,0
|
|
20230927,112000,39496730,2050,2050,2050,2050,0
|
|
20230927,111900,39496730,2050,2050,2050,2050,0
|
|
20230927,111800,39496730,2050,2050,2050,2050,1
|
|
20230927,111700,39494680,2025,2025,2025,2025,0
|
|
20230927,111600,39494680,2025,2025,2025,2025,0
|
|
20230927,111500,39494680,2025,2025,2025,2025,0
|
|
20230927,111400,39494680,2025,2025,2025,2025,0
|
|
20230927,111300,39494680,2025,2025,2025,2025,0
|
|
20230927,111200,39494680,2025,2025,2025,2025,0
|
|
20230927,111100,39494680,2025,2025,2025,2025,0
|
|
20230927,111000,39494680,2025,2030,2030,2025,6
|
|
20230927,110900,39482520,2050,2050,2050,2050,0
|
|
20230927,110800,39482520,2050,2050,2050,2050,0
|
|
20230927,110700,39482520,2050,2050,2050,2050,0
|
|
20230927,110600,39482520,2050,2050,2050,2050,0
|
|
20230927,110500,39482520,2050,2050,2050,2050,0
|
|
20230927,110400,39482520,2050,2050,2050,2050,0
|
|
20230927,110300,39482520,2050,2050,2050,2050,0
|
|
20230927,110200,39482520,2050,2050,2050,2050,0
|
|
20230927,110100,39482520,2050,2050,2050,2050,0
|
|
20230927,110000,39482520,2050,2050,2050,2050,0
|
|
20230927,105900,39482520,2050,2050,2050,2050,0
|
|
20230927,105800,39482520,2050,2050,2050,2050,0
|
|
20230927,105700,39482520,2050,2050,2050,2050,0
|
|
20230927,105600,39482520,2050,2050,2050,2050,0
|
|
20230927,105500,39482520,2050,2050,2050,2050,0
|
|
20230927,105400,39482520,2050,2050,2050,2050,1
|
|
20230927,105300,39480470,2045,2045,2045,2045,0
|
|
20230927,105200,39480470,2045,2045,2045,2045,0
|
|
20230927,105100,39480470,2045,2045,2045,2045,100
|
|
20230927,105000,39275970,2050,2050,2050,2050,0
|
|
20230927,104900,39275970,2050,2050,2050,2050,0
|
|
20230927,104800,39275970,2050,2050,2050,2050,0
|
|
20230927,104700,39275970,2050,2050,2050,2050,0
|
|
20230927,104600,39275970,2050,2050,2050,2050,0
|
|
20230927,104500,39275970,2050,2050,2050,2050,0
|
|
20230927,104400,39275970,2050,2040,2050,2040,750
|
|
20230927,104300,37745210,2030,2030,2030,2030,750
|
|
20230927,104200,36222710,2040,2040,2040,2040,0
|
|
20230927,104100,36222710,2040,2040,2040,2040,0
|
|
20230927,104000,36222710,2040,2040,2040,2040,0
|
|
20230927,103900,36222710,2040,2040,2040,2040,0
|
|
20230927,103800,36222710,2040,2040,2040,2040,0
|
|
20230927,103700,36222710,2040,2040,2040,2040,0
|
|
20230927,103600,36222710,2040,2040,2040,2040,0
|
|
20230927,103500,36222710,2040,2040,2040,2040,0
|
|
20230927,103400,36222710,2040,2035,2040,2035,310
|
|
20230927,103300,35591845,2035,2030,2035,2030,350
|
|
20230927,103200,34881330,2030,2030,2030,2030,2
|
|
20230927,103100,34877270,2030,2030,2030,2030,0
|
|
20230927,103000,34877270,2030,2030,2030,2030,0
|
|
20230927,102900,34877270,2030,2030,2030,2030,1
|
|
20230927,102800,34875240,2030,2030,2030,2030,0
|
|
20230927,102700,34875240,2030,2030,2030,2030,0
|
|
20230927,102600,34875240,2030,2030,2030,2030,0
|
|
20230927,102500,34875240,2030,2030,2030,2030,0
|
|
20230927,102400,34875240,2030,2030,2030,2030,0
|
|
20230927,102300,34875240,2030,2030,2030,2030,0
|
|
20230927,102200,34875240,2030,2030,2030,2030,0
|
|
20230927,102100,34875240,2030,2030,2030,2030,0
|
|
20230927,102000,34875240,2030,2030,2030,2030,0
|
|
20230927,101900,34875240,2030,2030,2030,2030,0
|
|
20230927,101800,34875240,2030,2030,2030,2030,0
|
|
20230927,101700,34875240,2030,2030,2030,2030,0
|
|
20230927,101600,34875240,2030,2030,2030,2030,0
|
|
20230927,101500,34875240,2030,2030,2030,2030,0
|
|
20230927,101400,34875240,2030,2030,2030,2030,0
|
|
20230927,101300,34875240,2030,2030,2030,2030,0
|
|
20230927,101200,34875240,2030,2030,2030,2030,0
|
|
20230927,101100,34875240,2030,2030,2030,2030,0
|
|
20230927,101000,34875240,2030,2030,2030,2030,0
|
|
20230927,100900,34875240,2030,2030,2030,2030,0
|
|
20230927,100800,34875240,2030,2030,2030,2030,0
|
|
20230927,100700,34875240,2030,2030,2030,2030,0
|
|
20230927,100600,34875240,2030,2030,2030,2030,0
|
|
20230927,100500,34875240,2030,2030,2030,2030,0
|
|
20230927,100400,34875240,2030,2030,2030,2030,0
|
|
20230927,100300,34875240,2030,2030,2030,2030,0
|
|
20230927,100200,34875240,2030,2030,2030,2030,0
|
|
20230927,100100,34875240,2030,2030,2030,2030,0
|
|
20230927,100000,34875240,2030,2030,2030,2030,0
|
|
20230927,095900,34875240,2030,2030,2030,2030,0
|
|
20230927,095800,34875240,2030,2030,2030,2030,0
|
|
20230927,095700,34875240,2030,2030,2030,2030,1
|
|
20230927,095600,34873210,2035,2035,2035,2035,0
|
|
20230927,095500,34873210,2035,2035,2035,2035,0
|
|
20230927,095400,34873210,2035,2030,2035,2030,2
|
|
20230927,095300,34869145,2035,2035,2035,2035,0
|
|
20230927,095200,34869145,2035,2030,2035,2030,3
|
|
20230927,095100,34863050,2015,2015,2015,2015,375
|
|
20230927,095000,34107425,2015,2015,2015,2015,0
|
|
20230927,094900,34107425,2015,2020,2020,2015,1500
|
|
20230927,094800,31082155,2045,2045,2045,2045,0
|
|
20230927,094700,31082155,2045,2045,2045,2045,0
|
|
20230927,094600,31082155,2045,2045,2045,2045,0
|
|
20230927,094500,31082155,2045,2045,2045,2045,0
|
|
20230927,094400,31082155,2045,2045,2045,2045,0
|
|
20230927,094300,31082155,2045,2045,2045,2045,0
|
|
20230927,094200,31082155,2045,2045,2045,2045,0
|
|
20230927,094100,31082155,2045,2045,2045,2045,0
|
|
20230927,094000,31082155,2045,2045,2045,2045,0
|
|
20230927,093900,31082155,2045,2045,2045,2045,0
|
|
20230927,093800,31082155,2045,2045,2045,2045,1
|
|
20230927,093700,31080110,2045,2015,2045,2015,1720
|
|
20230927,093600,27598320,2030,2030,2030,2030,0
|
|
20230927,093500,27598320,2030,2030,2030,2030,0
|
|
20230927,093400,27598320,2030,2025,2030,2025,5
|
|
20230927,093300,27588190,2025,2025,2025,2015,1619
|
|
20230927,093200,24323995,2030,2030,2030,2030,1
|
|
20230927,093100,24321965,2030,2030,2030,2030,1
|
|
20230927,093000,24319935,2020,2025,2025,2020,2000
|
|
20230927,092900,20279410,2030,2030,2030,2030,0
|
|
20230927,092800,20279410,2030,2030,2030,2030,0
|
|
20230927,092700,20279410,2030,2030,2030,2030,1
|
|
20230927,092600,20277380,2015,2015,2015,2015,0
|
|
20230927,092500,20277380,2015,2015,2015,2015,0
|
|
20230927,092400,20277380,2015,2015,2015,2015,0
|
|
20230927,092300,20277380,2015,2015,2015,2015,0
|
|
20230927,092200,20277380,2015,2050,2050,2015,1800
|
|
20230927,092100,16637185,2050,2050,2050,2050,0
|
|
20230927,092000,16637185,2050,2050,2050,2050,0
|
|
20230927,091900,16637185,2050,2050,2050,2050,0
|
|
20230927,091800,16637185,2050,2050,2050,2050,0
|
|
20230927,091700,16637185,2050,2050,2050,2050,0
|
|
20230927,091600,16637185,2050,2050,2050,2050,0
|
|
20230927,091500,16637185,2050,2050,2050,2050,0
|
|
20230927,091400,16637185,2050,2050,2050,2050,0
|
|
20230927,091300,16637185,2050,2050,2050,2050,0
|
|
20230927,091200,16637185,2050,2050,2050,2050,0
|
|
20230927,091100,16637185,2050,2050,2050,2050,0
|
|
20230927,091000,16637185,2050,2050,2050,2050,0
|
|
20230927,090900,16637185,2050,2050,2050,2050,0
|
|
20230927,090800,16637185,2050,2050,2050,2050,78
|
|
20230927,090700,16477285,2025,2030,2030,2025,300
|
|
20230927,090600,15869235,2050,2050,2050,2050,0
|
|
20230927,090500,15869235,2050,2050,2050,2050,0
|
|
20230927,090400,15869235,2050,2050,2050,2050,0
|
|
20230927,090300,15869235,2050,2050,2050,2050,0
|
|
20230927,090200,15869235,2050,2050,2050,2050,0
|
|
20230927,090100,15869235,2050,2050,2050,2050,1
|
|
20230927,090000,15867185,2045,2025,2055,2025,7768
|