631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,192800,350119140,2980,2980,2980,2980,5166
|
|
20230901,192700,350119140,2980,2980,2980,2980,0
|
|
20230901,192600,350119140,2980,2980,2980,2980,0
|
|
20230901,192500,350119140,2980,2980,2980,2980,0
|
|
20230901,192400,350119140,2980,2980,2980,2980,0
|
|
20230901,192300,350119140,2980,2980,2980,2980,0
|
|
20230901,192200,350119140,2980,2980,2980,2980,0
|
|
20230901,192100,350119140,2980,2980,2980,2980,0
|
|
20230901,192000,350119140,2980,2980,2980,2980,0
|
|
20230901,191900,350119140,2980,2980,2980,2980,0
|
|
20230901,191800,350119140,2980,2980,2980,2980,0
|
|
20230901,191700,350119140,2980,2980,2980,2980,0
|
|
20230901,191600,350119140,2980,2980,2980,2980,0
|
|
20230901,191500,350119140,2980,2980,2980,2980,0
|
|
20230901,191400,350119140,2980,2980,2980,2980,0
|
|
20230901,191300,350119140,2980,2980,2980,2980,0
|
|
20230901,191200,350119140,2980,2980,2980,2980,0
|
|
20230901,191100,350119140,2980,2980,2980,2980,0
|
|
20230901,191000,350119140,2980,2980,2980,2980,0
|
|
20230901,190900,350119140,2980,2980,2980,2980,0
|
|
20230901,190800,350119140,2980,2980,2980,2980,0
|
|
20230901,190700,350119140,2980,2980,2980,2980,0
|
|
20230901,190600,350119140,2980,2980,2980,2980,0
|
|
20230901,190500,350119140,2980,2980,2980,2980,0
|
|
20230901,190400,350119140,2980,2980,2980,2980,0
|
|
20230901,190300,350119140,2980,2980,2980,2980,0
|
|
20230901,190200,350119140,2980,2980,2980,2980,0
|
|
20230901,190100,350119140,2980,2980,2980,2980,0
|
|
20230901,190000,350119140,2980,2980,2980,2980,0
|
|
20230901,185900,350119140,2980,2980,2980,2980,0
|
|
20230901,185800,350119140,2980,2980,2980,2980,5166
|
|
20230901,185700,350119140,2980,2980,2980,2980,0
|
|
20230901,185600,350119140,2980,2980,2980,2980,0
|
|
20230901,185500,350119140,2980,2980,2980,2980,0
|
|
20230901,185400,350119140,2980,2980,2980,2980,0
|
|
20230901,185300,350119140,2980,2980,2980,2980,0
|
|
20230901,185200,350119140,2980,2980,2980,2980,0
|
|
20230901,185100,350119140,2980,2980,2980,2980,0
|
|
20230901,185000,350119140,2980,2980,2980,2980,0
|
|
20230901,184900,350119140,2980,2980,2980,2980,0
|
|
20230901,184800,350119140,2980,2980,2980,2980,0
|
|
20230901,184700,350119140,2980,2980,2980,2980,0
|
|
20230901,184600,350119140,2980,2980,2980,2980,0
|
|
20230901,184500,350119140,2980,2980,2980,2980,0
|
|
20230901,184400,350119140,2980,2980,2980,2980,0
|
|
20230901,184300,350119140,2980,2980,2980,2980,0
|
|
20230901,184200,350119140,2980,2980,2980,2980,0
|
|
20230901,184100,350119140,2980,2980,2980,2980,0
|
|
20230901,184000,350119140,2980,2980,2980,2980,0
|
|
20230901,183900,350119140,2980,2980,2980,2980,0
|
|
20230901,183800,350119140,2980,2980,2980,2980,0
|
|
20230901,183700,350119140,2980,2980,2980,2980,0
|
|
20230901,183600,350119140,2980,2980,2980,2980,0
|
|
20230901,183500,350119140,2980,2980,2980,2980,0
|
|
20230901,183400,350119140,2980,2980,2980,2980,0
|
|
20230901,183300,350119140,2980,2980,2980,2980,0
|
|
20230901,183200,350119140,2980,2980,2980,2980,0
|
|
20230901,183100,350119140,2980,2980,2980,2980,0
|
|
20230901,183000,350119140,2980,2980,2980,2980,0
|
|
20230901,182900,350119140,2980,2980,2980,2980,0
|
|
20230901,182800,350119140,2980,2980,2980,2980,5166
|
|
20230901,182700,350119140,2980,2980,2980,2980,0
|
|
20230901,182600,350119140,2980,2980,2980,2980,0
|
|
20230901,182500,350119140,2980,2980,2980,2980,0
|
|
20230901,182400,350119140,2980,2980,2980,2980,0
|
|
20230901,182300,350119140,2980,2980,2980,2980,0
|
|
20230901,182200,350119140,2980,2980,2980,2980,0
|
|
20230901,182100,350119140,2980,2980,2980,2980,0
|
|
20230901,182000,350119140,2980,2980,2980,2980,0
|
|
20230901,181900,350119140,2980,2980,2980,2980,0
|
|
20230901,181800,350119140,2980,2980,2980,2980,0
|
|
20230901,181700,350119140,2980,2980,2980,2980,0
|
|
20230901,181600,350119140,2980,2980,2980,2980,0
|
|
20230901,181500,350119140,2980,2980,2980,2980,0
|
|
20230901,181400,350119140,2980,2980,2980,2980,0
|
|
20230901,181300,350119140,2980,2980,2980,2980,0
|
|
20230901,181200,350119140,2980,2980,2980,2980,0
|
|
20230901,181100,350119140,2980,2980,2980,2980,0
|
|
20230901,181000,350119140,2980,2980,2980,2980,0
|
|
20230901,180900,350119140,2980,2980,2980,2980,0
|
|
20230901,180800,350119140,2980,2980,2980,2980,0
|
|
20230901,180700,350119140,2980,2980,2980,2980,0
|
|
20230901,180600,350119140,2980,2980,2980,2980,0
|
|
20230901,180500,350119140,2980,2980,2980,2980,0
|
|
20230901,180400,350119140,2980,2980,2980,2980,0
|
|
20230901,180300,350119140,2980,2980,2980,2980,0
|
|
20230901,180200,350119140,2980,2980,2980,2980,0
|
|
20230901,180100,350119140,2980,2980,2980,2980,0
|
|
20230901,180000,350119140,2980,2980,2980,2980,0
|
|
20230901,175900,350119140,2980,2980,2980,2980,0
|
|
20230901,175800,350119140,2980,2980,2980,2980,5166
|
|
20230901,175700,350119140,2980,2980,2980,2980,0
|
|
20230901,175600,350119140,2980,2980,2980,2980,0
|
|
20230901,175500,350119140,2980,2980,2980,2980,0
|
|
20230901,175400,350119140,2980,2980,2980,2980,0
|
|
20230901,175300,350119140,2980,2980,2980,2980,0
|
|
20230901,175200,350119140,2980,2980,2980,2980,0
|
|
20230901,175100,350119140,2980,2980,2980,2980,0
|
|
20230901,175000,350119140,2980,2980,2980,2980,0
|
|
20230901,174900,350119140,2980,2980,2980,2980,0
|
|
20230901,174800,350119140,2980,2980,2980,2980,0
|
|
20230901,174700,350119140,2980,2980,2980,2980,0
|
|
20230901,174600,350119140,2980,2980,2980,2980,0
|
|
20230901,174500,350119140,2980,2980,2980,2980,0
|
|
20230901,174400,350119140,2980,2980,2980,2980,0
|
|
20230901,174300,350119140,2980,2980,2980,2980,0
|
|
20230901,174200,350119140,2980,2980,2980,2980,0
|
|
20230901,174100,350119140,2980,2980,2980,2980,0
|
|
20230901,174000,350119140,2980,2980,2980,2980,0
|
|
20230901,173900,350119140,2980,2980,2980,2980,0
|
|
20230901,173800,350119140,2980,2980,2980,2980,0
|
|
20230901,173700,350119140,2980,2980,2980,2980,0
|
|
20230901,173600,350119140,2980,2980,2980,2980,0
|
|
20230901,173500,350119140,2980,2980,2980,2980,0
|
|
20230901,173400,350119140,2980,2980,2980,2980,0
|
|
20230901,173300,350119140,2980,2980,2980,2980,0
|
|
20230901,173200,350119140,2980,2980,2980,2980,0
|
|
20230901,173100,350119140,2980,2980,2980,2980,0
|
|
20230901,173000,350119140,2980,2980,2980,2980,0
|
|
20230901,172900,350119140,2980,2980,2980,2980,0
|
|
20230901,172800,350119140,2980,2980,2980,2980,5166
|
|
20230901,172700,350119140,2980,2980,2980,2980,0
|
|
20230901,172600,350119140,2980,2980,2980,2980,0
|
|
20230901,172500,350119140,2980,2980,2980,2980,0
|
|
20230901,172400,350119140,2980,2980,2980,2980,0
|
|
20230901,172300,350119140,2980,2980,2980,2980,0
|
|
20230901,172200,350119140,2980,2980,2980,2980,0
|
|
20230901,172100,350119140,2980,2980,2980,2980,0
|
|
20230901,172000,350119140,2980,2980,2980,2980,0
|
|
20230901,171900,350119140,2980,2980,2980,2980,0
|
|
20230901,171800,350119140,2980,2980,2980,2980,0
|
|
20230901,171700,350119140,2980,2980,2980,2980,0
|
|
20230901,171600,350119140,2980,2980,2980,2980,0
|
|
20230901,171500,350119140,2980,2980,2980,2980,0
|
|
20230901,171400,350119140,2980,2980,2980,2980,0
|
|
20230901,171300,350119140,2980,2980,2980,2980,0
|
|
20230901,171200,350119140,2980,2980,2980,2980,0
|
|
20230901,171100,350119140,2980,2980,2980,2980,0
|
|
20230901,171000,350119140,2980,2980,2980,2980,0
|
|
20230901,170900,350119140,2980,2980,2980,2980,0
|
|
20230901,170800,350119140,2980,2980,2980,2980,0
|
|
20230901,170700,350119140,2980,2980,2980,2980,0
|
|
20230901,170600,350119140,2980,2980,2980,2980,0
|
|
20230901,170500,350119140,2980,2980,2980,2980,0
|
|
20230901,170400,350119140,2980,2980,2980,2980,0
|
|
20230901,170300,350119140,2980,2980,2980,2980,0
|
|
20230901,170200,350119140,2980,2980,2980,2980,0
|
|
20230901,170100,350119140,2980,2980,2980,2980,0
|
|
20230901,170000,350119140,2980,2980,2980,2980,0
|
|
20230901,165900,350119140,2980,2980,2980,2980,0
|
|
20230901,165800,350119140,2980,2980,2980,2980,5166
|
|
20230901,165700,350119140,2980,2980,2980,2980,0
|
|
20230901,165600,350119140,2980,2980,2980,2980,0
|
|
20230901,165500,350119140,2980,2980,2980,2980,0
|
|
20230901,165400,350119140,2980,2980,2980,2980,0
|
|
20230901,165300,350119140,2980,2980,2980,2980,0
|
|
20230901,165200,350119140,2980,2980,2980,2980,0
|
|
20230901,165100,350119140,2980,2980,2980,2980,0
|
|
20230901,165000,350119140,2980,2980,2980,2980,0
|
|
20230901,164900,350119140,2980,2980,2980,2980,0
|
|
20230901,164800,350119140,2980,2980,2980,2980,0
|
|
20230901,164700,350119140,2980,2980,2980,2980,0
|
|
20230901,164600,350119140,2980,2980,2980,2980,0
|
|
20230901,164500,350119140,2980,2980,2980,2980,0
|
|
20230901,164400,350119140,2980,2980,2980,2980,0
|
|
20230901,164300,350119140,2980,2980,2980,2980,0
|
|
20230901,164200,350119140,2980,2980,2980,2980,0
|
|
20230901,164100,350119140,2980,2980,2980,2980,0
|
|
20230901,164000,350119140,2980,2980,2980,2980,0
|
|
20230901,163900,350119140,2980,2980,2980,2980,0
|
|
20230901,163800,350119140,2980,2980,2980,2980,0
|
|
20230901,163700,350119140,2980,2980,2980,2980,0
|
|
20230901,163600,350119140,2980,2980,2980,2980,0
|
|
20230901,163500,350119140,2980,2980,2980,2980,0
|
|
20230901,163400,350119140,2980,2980,2980,2980,0
|
|
20230901,163300,350119140,2980,2980,2980,2980,0
|
|
20230901,163200,350119140,2980,2980,2980,2980,0
|
|
20230901,163100,350119140,2980,2980,2980,2980,0
|
|
20230901,163000,350119140,2980,2980,2980,2980,0
|
|
20230901,162900,350119140,2980,2980,2980,2980,0
|
|
20230901,162800,350119140,2980,2980,2980,2980,5166
|
|
20230901,162700,350119140,2980,2980,2980,2980,0
|
|
20230901,162600,350119140,2980,2980,2980,2980,0
|
|
20230901,162500,350119140,2980,2980,2980,2980,0
|
|
20230901,162400,350119140,2980,2980,2980,2980,0
|
|
20230901,162300,350119140,2980,2980,2980,2980,0
|
|
20230901,162200,350119140,2980,2980,2980,2980,0
|
|
20230901,162100,350119140,2980,2980,2980,2980,0
|
|
20230901,162000,350119140,2980,2980,2980,2980,0
|
|
20230901,161900,350119140,2980,2980,2980,2980,0
|
|
20230901,161800,350119140,2980,2980,2980,2980,0
|
|
20230901,161700,350119140,2980,2980,2980,2980,0
|
|
20230901,161600,350119140,2980,2980,2980,2980,0
|
|
20230901,161500,350119140,2980,2980,2980,2980,0
|
|
20230901,161400,350119140,2980,2980,2980,2980,0
|
|
20230901,161300,350119140,2980,2980,2980,2980,0
|
|
20230901,161200,350119140,2980,2980,2980,2980,0
|
|
20230901,161100,350119140,2980,2980,2980,2980,0
|
|
20230901,161000,350119140,2980,2980,2980,2980,0
|
|
20230901,160900,350119140,2980,2980,2980,2980,0
|
|
20230901,160800,350119140,2980,2980,2980,2980,0
|
|
20230901,160700,350119140,2980,2980,2980,2980,0
|
|
20230901,160600,350119140,2980,2980,2980,2980,0
|
|
20230901,160500,350119140,2980,2980,2980,2980,0
|
|
20230901,160400,350119140,2980,2980,2980,2980,0
|
|
20230901,160300,350119140,2980,2980,2980,2980,0
|
|
20230901,160200,350119140,2980,2980,2980,2980,0
|
|
20230901,160100,350119140,2980,2980,2980,2980,0
|
|
20230901,160000,350119140,2980,2980,2980,2980,0
|
|
20230901,155900,350119140,2980,2980,2980,2980,0
|
|
20230901,155800,350119140,2980,2980,2980,2980,5166
|
|
20230901,155700,350119140,2980,2980,2980,2980,0
|
|
20230901,155600,350119140,2980,2980,2980,2980,0
|
|
20230901,155500,350119140,2980,2980,2980,2980,0
|
|
20230901,155400,350119140,2980,2980,2980,2980,0
|
|
20230901,155300,350119140,2980,2980,2980,2980,0
|
|
20230901,155200,350119140,2980,2980,2980,2980,0
|
|
20230901,155100,350119140,2980,2980,2980,2980,0
|
|
20230901,155000,350119140,2980,2980,2980,2980,0
|
|
20230901,154900,350119140,2980,2980,2980,2980,0
|
|
20230901,154800,350119140,2980,2980,2980,2980,0
|
|
20230901,154700,350119140,2980,2980,2980,2980,0
|
|
20230901,154600,350119140,2980,2980,2980,2980,0
|
|
20230901,154500,350119140,2980,2980,2980,2980,0
|
|
20230901,154400,350119140,2980,2980,2980,2980,0
|
|
20230901,154300,350119140,2980,2980,2980,2980,0
|
|
20230901,154200,350119140,2980,2980,2980,2980,0
|
|
20230901,154100,350119140,2980,2980,2980,2980,0
|
|
20230901,154000,350119140,2980,2980,2980,2980,0
|
|
20230901,153900,350119140,2980,2980,2980,2980,0
|
|
20230901,153800,350119140,2980,2980,2980,2980,0
|
|
20230901,153700,350119140,2980,2980,2980,2980,0
|
|
20230901,153600,350119140,2980,2980,2980,2980,0
|
|
20230901,153500,350119140,2980,2980,2980,2980,0
|
|
20230901,153400,350119140,2980,2980,2980,2980,0
|
|
20230901,153300,350119140,2980,2980,2980,2980,0
|
|
20230901,153200,350119140,2980,2980,2980,2980,0
|
|
20230901,153100,350119140,2980,2980,2980,2980,0
|
|
20230901,153000,350119140,2980,2980,2980,2980,5166
|
|
20230901,152900,334724460,2990,2990,2990,2990,0
|
|
20230901,152800,334724460,2990,2990,2990,2990,0
|
|
20230901,152700,334724460,2990,2990,2990,2990,0
|
|
20230901,152600,334724460,2990,2990,2990,2990,0
|
|
20230901,152500,334724460,2990,2990,2990,2990,0
|
|
20230901,152400,334724460,2990,2990,2990,2990,0
|
|
20230901,152300,334724460,2990,2990,2990,2990,0
|
|
20230901,152200,334724460,2990,2990,2990,2990,0
|
|
20230901,152100,334724460,2990,2990,2990,2990,0
|
|
20230901,152000,334724460,2990,2990,2990,2990,0
|
|
20230901,151900,334724460,2990,3000,3000,2990,1055
|
|
20230901,151800,331567700,2990,3000,3000,2990,2041
|
|
20230901,151700,325445740,3000,2990,3000,2990,129
|
|
20230901,151600,325059830,2990,2985,2990,2985,512
|
|
20230901,151500,323531450,2990,2990,2990,2990,61
|
|
20230901,151400,323349060,2990,2985,2990,2985,2025
|
|
20230901,151300,317304310,2985,2985,2990,2985,2592
|
|
20230901,151200,309567045,2980,2980,2980,2980,0
|
|
20230901,151100,309567045,2980,2980,2980,2980,30
|
|
20230901,151000,309477645,2980,2985,2985,2980,5000
|
|
20230901,150900,294565785,2990,2990,2990,2990,0
|
|
20230901,150800,294565785,2990,2990,2990,2990,50
|
|
20230901,150700,294416285,2995,2995,2995,2995,10
|
|
20230901,150600,294386335,2985,2985,2985,2985,400
|
|
20230901,150500,293192335,3000,3000,3000,3000,179
|
|
20230901,150400,292655335,2990,2985,3000,2985,255
|
|
20230901,150300,291892765,2985,2990,3000,2985,350
|
|
20230901,150200,290846755,2990,2990,2990,2990,235
|
|
20230901,150100,290144105,2985,2990,2990,2985,1036
|
|
20230901,150000,287046470,2990,2990,2990,2990,0
|
|
20230901,145900,287046470,2990,2990,2990,2990,366
|
|
20230901,145800,285952130,2990,2990,2990,2990,0
|
|
20230901,145700,285952130,2990,2990,2990,2990,677
|
|
20230901,145600,283927900,2990,2990,2990,2990,0
|
|
20230901,145500,283927900,2990,2990,2990,2990,0
|
|
20230901,145400,283927900,2990,2990,2990,2990,27
|
|
20230901,145300,283847170,2995,2995,2995,2995,0
|
|
20230901,145200,283847170,2995,2995,2995,2995,210
|
|
20230901,145100,283218220,2995,2995,2995,2995,183
|
|
20230901,145000,282670135,2995,2995,2995,2995,0
|
|
20230901,144900,282670135,2995,2995,2995,2995,0
|
|
20230901,144800,282670135,2995,2990,2995,2990,45
|
|
20230901,144700,282535500,2990,2990,2990,2990,64
|
|
20230901,144600,282344140,2990,2990,2990,2990,0
|
|
20230901,144500,282344140,2990,2990,2990,2990,27
|
|
20230901,144400,282263410,2990,2990,2990,2990,0
|
|
20230901,144300,282263410,2990,2990,2990,2990,0
|
|
20230901,144200,282263410,2990,2995,2995,2990,75
|
|
20230901,144100,282038925,2995,2995,2995,2995,840
|
|
20230901,144000,279523125,2995,2995,2995,2995,0
|
|
20230901,143900,279523125,2995,3000,3000,2995,537
|
|
20230901,143800,277914760,3000,3000,3000,3000,207
|
|
20230901,143700,277293760,3000,3000,3000,3000,3
|
|
20230901,143600,277284760,3000,3000,3000,3000,74
|
|
20230901,143500,277062760,2995,2995,2995,2995,0
|
|
20230901,143400,277062760,2995,2995,2995,2995,28
|
|
20230901,143300,276978900,2995,2995,2995,2995,88
|
|
20230901,143200,276715340,2995,2995,2995,2995,0
|
|
20230901,143100,276715340,2995,3005,3010,2995,346
|
|
20230901,143000,275676005,3000,3000,3000,3000,0
|
|
20230901,142900,275676005,3000,2995,3000,2995,430
|
|
20230901,142800,274388065,3000,3000,3000,3000,27
|
|
20230901,142700,274307065,3000,3000,3000,3000,4166
|
|
20230901,142600,261809065,2995,2995,2995,2995,0
|
|
20230901,142500,261809065,2995,2995,2995,2995,51
|
|
20230901,142400,261656320,2995,2995,2995,2995,0
|
|
20230901,142300,261656320,2995,3000,3000,2995,31
|
|
20230901,142200,261563440,2990,2990,2990,2990,29
|
|
20230901,142100,261476730,2990,2990,2990,2990,0
|
|
20230901,142000,261476730,2990,2990,2990,2990,27
|
|
20230901,141900,261396000,2990,2990,2990,2990,200
|
|
20230901,141800,260798000,2990,2990,2990,2990,0
|
|
20230901,141700,260798000,2990,2985,2990,2985,42
|
|
20230901,141600,260672560,3000,3000,3000,3000,0
|
|
20230901,141500,260672560,3000,3000,3000,3000,0
|
|
20230901,141400,260672560,3000,2985,3000,2985,912
|
|
20230901,141300,257950225,3000,2990,3000,2990,221
|
|
20230901,141200,257288455,2990,2990,2990,2990,1000
|
|
20230901,141100,254298455,2990,2990,2990,2985,1113
|
|
20230901,141000,250970720,2985,2985,2985,2985,0
|
|
20230901,140900,250970720,2985,2985,2985,2985,0
|
|
20230901,140800,250970720,2985,2985,2985,2985,28
|
|
20230901,140700,250887140,2990,2990,2990,2990,95
|
|
20230901,140600,250603090,2990,2990,2990,2990,0
|
|
20230901,140500,250603090,2990,2990,2990,2990,27
|
|
20230901,140400,250522360,2990,2990,2990,2990,9
|
|
20230901,140300,250495450,2990,2990,2990,2990,25
|
|
20230901,140200,250420700,2990,2990,2990,2990,5
|
|
20230901,140100,250405750,2990,2990,2990,2990,0
|
|
20230901,140000,250405750,2990,2985,2990,2985,29
|
|
20230901,135900,250319175,2990,2990,2990,2990,0
|
|
20230901,135800,250319175,2990,2990,2990,2990,0
|
|
20230901,135700,250319175,2990,2990,2990,2990,59
|
|
20230901,135600,250142765,3000,3000,3000,3000,1
|
|
20230901,135500,250139765,3000,2990,3000,2990,20
|
|
20230901,135400,250079885,2990,2995,2995,2990,17
|
|
20230901,135300,250029045,2990,2990,2990,2990,10
|
|
20230901,135200,249999145,2985,2985,2985,2985,0
|
|
20230901,135100,249999145,2985,2995,2995,2985,335
|
|
20230901,135000,248996100,2990,2990,2990,2990,41
|
|
20230901,134900,248873510,2985,2985,2985,2985,0
|
|
20230901,134800,248873510,2985,2985,2985,2985,27
|
|
20230901,134700,248792915,2985,2985,2985,2985,1
|
|
20230901,134600,248789930,2985,2985,2985,2985,28
|
|
20230901,134500,248706350,2985,2985,2985,2985,0
|
|
20230901,134400,248706350,2985,2985,2985,2985,0
|
|
20230901,134300,248706350,2985,2985,2985,2985,30
|
|
20230901,134200,248616800,2985,2985,2985,2985,3
|
|
20230901,134100,248607845,2985,2985,2985,2985,6
|
|
20230901,134000,248589935,2985,2985,2985,2985,27
|
|
20230901,133900,248509340,2985,2985,2985,2985,13
|
|
20230901,133800,248470535,2985,2985,2985,2985,0
|
|
20230901,133700,248470535,2985,2985,2985,2985,28
|
|
20230901,133600,248386955,2985,2985,2985,2985,0
|
|
20230901,133500,248386955,2985,2985,2985,2985,0
|
|
20230901,133400,248386955,2985,2985,2985,2985,27
|
|
20230901,133300,248306360,2990,2990,2990,2990,0
|
|
20230901,133200,248306360,2990,2985,2995,2985,193
|
|
20230901,133100,247728805,2985,2985,2985,2985,5
|
|
20230901,133000,247713880,2985,2985,2985,2985,0
|
|
20230901,132900,247713880,2985,2985,2985,2985,27
|
|
20230901,132800,247633285,2980,2990,2990,2980,3801
|
|
20230901,132700,236299895,2985,2985,2985,2985,0
|
|
20230901,132600,236299895,2985,2990,2990,2985,2528
|
|
20230901,132500,228748620,2990,2990,2990,2990,0
|
|
20230901,132400,228748620,2990,2990,2990,2990,0
|
|
20230901,132300,228748620,2990,2990,2990,2990,27
|
|
20230901,132200,228667890,2995,2995,2995,2995,78
|
|
20230901,132100,228434280,2985,2990,2990,2985,6748
|
|
20230901,132000,208279555,2995,2995,2995,2990,1006
|
|
20230901,131900,205266725,2995,2995,2995,2995,154
|
|
20230901,131800,204805495,3000,3000,3000,2995,318
|
|
20230901,131700,203853040,2995,3000,3000,2995,71
|
|
20230901,131600,203640340,3000,3000,3000,3000,9
|
|
20230901,131500,203613340,2995,2995,2995,2995,0
|
|
20230901,131400,203613340,2995,2995,2995,2995,27
|
|
20230901,131300,203532475,3000,3000,3000,3000,1
|
|
20230901,131200,203529475,2995,2995,2995,2995,28
|
|
20230901,131100,203445615,2995,2995,2995,2995,0
|
|
20230901,131000,203445615,2995,2995,2995,2995,138
|
|
20230901,130900,203032305,2995,2995,2995,2995,27
|
|
20230901,130800,202951440,2995,2995,2995,2995,6
|
|
20230901,130700,202933470,2995,2995,2995,2995,0
|
|
20230901,130600,202933470,2995,2995,2995,2995,28
|
|
20230901,130500,202849610,2995,2995,2995,2995,0
|
|
20230901,130400,202849610,2995,2995,2995,2995,66
|
|
20230901,130300,202651940,2995,2995,2995,2990,45
|
|
20230901,130200,202517300,2995,2995,2995,2995,0
|
|
20230901,130100,202517300,2995,2995,2995,2995,0
|
|
20230901,130000,202517300,2995,2995,2995,2995,10
|
|
20230901,125900,202487350,2990,2990,2990,2990,0
|
|
20230901,125800,202487350,2990,2990,2990,2990,0
|
|
20230901,125700,202487350,2990,2990,2990,2990,27
|
|
20230901,125600,202406620,2995,2990,2995,2990,243
|
|
20230901,125500,201679185,2985,2985,2985,2985,28
|
|
20230901,125400,201595605,2985,2985,2985,2985,0
|
|
20230901,125300,201595605,2985,2985,2990,2985,2455
|
|
20230901,125200,194260875,2985,2990,2990,2985,326
|
|
20230901,125100,193287295,2990,2990,2990,2990,0
|
|
20230901,125000,193287295,2990,2990,2990,2990,0
|
|
20230901,124900,193287295,2990,2990,2990,2990,30
|
|
20230901,124800,193197595,2990,2990,2990,2990,0
|
|
20230901,124700,193197595,2990,2990,2990,2990,33
|
|
20230901,124600,193098925,2990,2990,2990,2990,28
|
|
20230901,124500,193015205,2995,2995,2995,2995,30
|
|
20230901,124400,192925355,2990,2990,2990,2990,0
|
|
20230901,124300,192925355,2990,2990,2990,2990,27
|
|
20230901,124200,192844625,2990,2990,2990,2990,0
|
|
20230901,124100,192844625,2990,2990,2990,2990,0
|
|
20230901,124000,192844625,2990,2990,2990,2990,28
|
|
20230901,123900,192760905,2995,2995,3000,2990,125
|
|
20230901,123800,192386530,2990,2990,2990,2990,27
|
|
20230901,123700,192305800,2995,2995,2995,2995,0
|
|
20230901,123600,192305800,2995,2995,2995,2995,0
|
|
20230901,123500,192305800,2995,2995,2995,2995,5
|
|
20230901,123400,192290825,2990,2990,2990,2990,0
|
|
20230901,123300,192290825,2990,2990,2990,2990,0
|
|
20230901,123200,192290825,2990,2990,2990,2990,27
|
|
20230901,123100,192210095,2990,2990,2990,2990,40
|
|
20230901,123000,192090495,2990,2990,2990,2990,1
|
|
20230901,122900,192087505,2990,2990,2990,2990,153
|
|
20230901,122800,191630035,2990,2995,2995,2990,1996
|
|
20230901,122700,185661390,2995,2995,2995,2995,264
|
|
20230901,122600,184870710,2995,2995,2995,2995,27
|
|
20230901,122500,184789845,2995,2995,2995,2995,499
|
|
20230901,122400,183295340,2995,2995,2995,2995,0
|
|
20230901,122300,183295340,2995,2995,2995,2995,28
|
|
20230901,122200,183211480,2995,2995,2995,2995,0
|
|
20230901,122100,183211480,2995,2995,2995,2995,27
|
|
20230901,122000,183130615,3000,2995,3000,2995,322
|
|
20230901,121900,182164620,2995,2995,2995,2995,9
|
|
20230901,121800,182137665,2995,2990,2995,2990,1337
|
|
20230901,121700,178133485,2990,2995,2995,2990,705
|
|
20230901,121600,176022055,2995,2995,2995,2995,5
|
|
20230901,121500,176007080,2995,2995,2995,2995,65
|
|
20230901,121400,175812405,2995,2995,2995,2995,300
|
|
20230901,121300,174913905,2995,2995,2995,2995,0
|
|
20230901,121200,174913905,2995,2995,2995,2995,138
|
|
20230901,121100,174500595,2995,2995,2995,2995,142
|
|
20230901,121000,174075305,2995,2995,2995,2995,0
|
|
20230901,120900,174075305,2995,2995,2995,2995,28
|
|
20230901,120800,173991445,3000,3000,3000,3000,20
|
|
20230901,120700,173931445,3000,3000,3000,3000,210
|
|
20230901,120600,173301445,2995,2995,2995,2995,27
|
|
20230901,120500,173220580,2990,2990,2990,2990,0
|
|
20230901,120400,173220580,2990,2990,2990,2990,70
|
|
20230901,120300,173011280,2995,2995,2995,2995,0
|
|
20230901,120200,173011280,2995,2995,2995,2995,374
|
|
20230901,120100,171891150,2995,2995,2995,2995,27
|
|
20230901,120000,171810285,2990,2990,2990,2990,0
|
|
20230901,115900,171810285,2990,2990,2990,2990,0
|
|
20230901,115800,171810285,2990,2990,2990,2990,28
|
|
20230901,115700,171726565,2990,2990,2990,2990,75
|
|
20230901,115600,171502315,2990,2990,2990,2990,0
|
|
20230901,115500,171502315,2990,2990,2990,2990,28
|
|
20230901,115400,171418595,3000,3000,3000,3000,0
|
|
20230901,115300,171418595,3000,3000,3000,3000,256
|
|
20230901,115200,170650595,2990,2990,2990,2990,27
|
|
20230901,115100,170569865,2990,2990,2990,2990,0
|
|
20230901,115000,170569865,2990,2990,2990,2990,595
|
|
20230901,114900,168790815,2990,2990,2990,2990,28
|
|
20230901,114800,168707095,3000,3000,3000,3000,105
|
|
20230901,114700,168392095,2990,2995,2995,2990,409
|
|
20230901,114600,167168390,2995,2995,2995,2995,60
|
|
20230901,114500,166988690,3000,3000,3000,3000,50
|
|
20230901,114400,166838690,3000,3000,3000,3000,28
|
|
20230901,114300,166754690,3000,3000,3000,3000,0
|
|
20230901,114200,166754690,3000,3000,3000,3000,0
|
|
20230901,114100,166754690,3000,3000,3000,3000,27
|
|
20230901,114000,166673690,3005,3005,3005,3005,0
|
|
20230901,113900,166673690,3005,3005,3005,3005,3
|
|
20230901,113800,166664675,3000,3000,3000,3000,28
|
|
20230901,113700,166580675,3000,3000,3000,3000,0
|
|
20230901,113600,166580675,3000,3000,3000,3000,0
|
|
20230901,113500,166580675,3000,3000,3000,3000,28
|
|
20230901,113400,166496675,3000,3000,3000,3000,0
|
|
20230901,113300,166496675,3000,3000,3000,3000,0
|
|
20230901,113200,166496675,3000,3000,3000,3000,28
|
|
20230901,113100,166412675,3000,3000,3000,3000,0
|
|
20230901,113000,166412675,3000,3000,3000,3000,10
|
|
20230901,112900,166382675,3000,3000,3000,3000,27
|
|
20230901,112800,166301675,3000,3000,3000,3000,40
|
|
20230901,112700,166181675,2995,2995,2995,2995,27
|
|
20230901,112600,166100810,3015,3015,3015,3015,25
|
|
20230901,112500,166025435,2995,2995,2995,2995,0
|
|
20230901,112400,166025435,2995,3000,3000,2995,1550
|
|
20230901,112300,161378185,2995,2995,2995,2995,0
|
|
20230901,112200,161378185,2995,3000,3000,2995,50
|
|
20230901,112100,161228345,3000,3000,3000,3000,27
|
|
20230901,112000,161147345,2995,2995,2995,2995,0
|
|
20230901,111900,161147345,2995,2995,2995,2995,250
|
|
20230901,111800,160398595,2995,3015,3020,2995,269
|
|
20230901,111700,159588225,3000,2995,3000,2995,450
|
|
20230901,111600,158238725,2995,2995,2995,2995,0
|
|
20230901,111500,158238725,2995,3000,3015,2995,529
|
|
20230901,111400,156651830,3000,3000,3000,3000,2000
|
|
20230901,111300,150651830,3000,3000,3000,3000,0
|
|
20230901,111200,150651830,3000,3000,3000,3000,28
|
|
20230901,111100,150567830,3005,3005,3005,3005,406
|
|
20230901,111000,149347800,3005,3005,3015,3005,651
|
|
20230901,110900,147391245,3010,3010,3010,3010,333
|
|
20230901,110800,146388915,3010,3010,3010,3010,280
|
|
20230901,110700,145546115,3010,3010,3010,3010,227
|
|
20230901,110600,144862845,3015,3015,3015,3015,0
|
|
20230901,110500,144862845,3015,3015,3015,3015,1
|
|
20230901,110400,144859830,3015,3015,3015,3015,1
|
|
20230901,110300,144856815,3015,3015,3015,3015,24
|
|
20230901,110200,144784455,3015,3015,3015,3015,5
|
|
20230901,110100,144769380,3015,3015,3015,3015,1
|
|
20230901,110000,144766365,3010,3010,3010,3010,0
|
|
20230901,105900,144766365,3010,3010,3010,3010,0
|
|
20230901,105800,144766365,3010,3010,3010,3010,93
|
|
20230901,105700,144486435,3005,3005,3005,3005,0
|
|
20230901,105600,144486435,3005,3005,3005,3005,0
|
|
20230901,105500,144486435,3005,3005,3005,3005,27
|
|
20230901,105400,144405300,3005,3005,3005,3005,1756
|
|
20230901,105300,139128520,3005,3005,3005,3005,28
|
|
20230901,105200,139044380,3030,3030,3030,3030,1
|
|
20230901,105100,139041350,3025,3010,3025,3000,3089
|
|
20230901,105000,129763910,3005,3010,3010,3005,27
|
|
20230901,104900,129682760,3010,3010,3010,3010,0
|
|
20230901,104800,129682760,3010,3015,3015,3010,100
|
|
20230901,104700,129381735,3010,3010,3010,3010,28
|
|
20230901,104600,129297455,3035,3030,3035,3030,17
|
|
20230901,104500,129245940,3030,3005,3030,3005,274
|
|
20230901,104400,128415745,3005,3030,3030,3005,33
|
|
20230901,104300,128316430,3005,3005,3005,3005,0
|
|
20230901,104200,128316430,3005,3005,3005,3005,5
|
|
20230901,104100,128301405,3005,3005,3005,3005,28
|
|
20230901,104000,128217265,3010,3010,3010,3010,0
|
|
20230901,103900,128217265,3010,3015,3015,3010,2256
|
|
20230901,103800,121417925,3015,3015,3015,3015,27
|
|
20230901,103700,121336520,3015,3015,3015,3015,0
|
|
20230901,103600,121336520,3015,3015,3015,3015,28
|
|
20230901,103500,121252100,3030,3030,3030,3030,0
|
|
20230901,103400,121252100,3030,3030,3030,3030,1
|
|
20230901,103300,121249070,3015,3015,3015,3015,27
|
|
20230901,103200,121167665,3030,3010,3030,3010,2057
|
|
20230901,103100,114936325,3010,3010,3010,3010,170
|
|
20230901,103000,114424625,3010,3020,3020,3010,372
|
|
20230901,102900,113301620,3020,3020,3020,3020,237
|
|
20230901,102800,112585880,3020,3020,3025,3020,410
|
|
20230901,102700,111347590,3020,3025,3025,3020,256
|
|
20230901,102600,110574395,3020,3025,3025,3020,196
|
|
20230901,102500,109982350,3020,3020,3020,3020,228
|
|
20230901,102400,109293790,3020,3025,3025,3020,197
|
|
20230901,102300,108698285,3030,3030,3030,3025,260
|
|
20230901,102200,107910505,3030,3030,3030,3030,407
|
|
20230901,102100,106677295,3030,3030,3030,3030,28
|
|
20230901,102000,106592455,3030,3030,3030,3030,0
|
|
20230901,101900,106592455,3030,3030,3030,3030,526
|
|
20230901,101800,104998675,3025,3025,3025,3025,0
|
|
20230901,101700,104998675,3025,3025,3025,3025,0
|
|
20230901,101600,104998675,3025,3025,3025,3025,28
|
|
20230901,101500,104913975,3035,3035,3035,3035,280
|
|
20230901,101400,104064175,3035,3035,3035,3035,2
|
|
20230901,101300,104058105,3040,3040,3040,3040,0
|
|
20230901,101200,104058105,3040,3040,3040,3040,0
|
|
20230901,101100,104058105,3040,3040,3040,3040,0
|
|
20230901,101000,104058105,3040,3040,3040,3040,0
|
|
20230901,100900,104058105,3040,3040,3040,3040,1
|
|
20230901,100800,104055065,3025,3025,3025,3025,1
|
|
20230901,100700,104052040,3045,3045,3045,3045,0
|
|
20230901,100600,104052040,3045,3045,3045,3045,1
|
|
20230901,100500,104048995,3045,3040,3045,3040,201
|
|
20230901,100400,103437950,3040,3040,3040,3040,200
|
|
20230901,100300,102829950,3040,3040,3040,3040,0
|
|
20230901,100200,102829950,3040,3040,3040,3035,600
|
|
20230901,100100,101006045,3040,3040,3040,3040,4
|
|
20230901,100000,100993885,3030,3030,3030,3030,1
|
|
20230901,095900,100990855,3030,3030,3030,3030,983
|
|
20230901,095800,98012365,3045,3045,3045,3045,20
|
|
20230901,095700,97951465,3045,3045,3045,3045,0
|
|
20230901,095600,97951465,3045,3045,3045,3045,25
|
|
20230901,095500,97875340,3045,3045,3045,3045,0
|
|
20230901,095400,97875340,3045,3045,3045,3045,0
|
|
20230901,095300,97875340,3045,3040,3045,3040,304
|
|
20230901,095200,96951175,3040,3040,3040,3040,100
|
|
20230901,095100,96647175,3040,3035,3040,3030,303
|
|
20230901,095000,95726575,3035,3035,3035,3035,0
|
|
20230901,094900,95726575,3035,3035,3035,3035,0
|
|
20230901,094800,95726575,3035,3035,3035,3035,401
|
|
20230901,094700,94509540,3040,3040,3040,3040,50
|
|
20230901,094600,94357540,3040,3040,3040,3040,0
|
|
20230901,094500,94357540,3040,3040,3040,3040,1
|
|
20230901,094400,94354500,3040,3035,3040,3035,8
|
|
20230901,094300,94330215,3035,3040,3040,3025,193
|
|
20230901,094200,93745030,3040,3040,3040,3040,0
|
|
20230901,094100,93745030,3040,3040,3040,3040,0
|
|
20230901,094000,93745030,3040,3040,3040,3040,0
|
|
20230901,093900,93745030,3040,3040,3040,3040,11
|
|
20230901,093800,93711590,3025,3030,3030,3025,70
|
|
20230901,093700,93499830,3040,3040,3040,3040,1
|
|
20230901,093600,93496790,3040,3040,3040,3035,734
|
|
20230901,093500,91268045,3040,3040,3040,3040,0
|
|
20230901,093400,91268045,3040,3040,3040,3040,10
|
|
20230901,093300,91237645,3040,3040,3040,3040,190
|
|
20230901,093200,90660045,3040,3040,3040,3040,10
|
|
20230901,093100,90629645,3035,3035,3035,3035,0
|
|
20230901,093000,90629645,3035,3035,3035,3035,211
|
|
20230901,092900,89989260,3050,3050,3050,3050,254
|
|
20230901,092800,89214560,3030,3045,3045,3030,569
|
|
20230901,092700,87489140,3050,3045,3050,3040,19
|
|
20230901,092600,87431355,3050,3050,3050,3050,110
|
|
20230901,092500,87095855,3050,3050,3050,3050,0
|
|
20230901,092400,87095855,3050,3045,3050,3045,1895
|
|
20230901,092300,81321860,3045,3045,3045,3045,123
|
|
20230901,092200,80947325,3045,3040,3045,3040,426
|
|
20230901,092100,79652275,3040,3045,3045,3040,229
|
|
20230901,092000,78955720,3045,3045,3045,3040,500
|
|
20230901,091900,77433720,3045,3045,3045,3045,700
|
|
20230901,091800,75302220,3050,3035,3050,3035,3301
|
|
20230901,091700,65260495,3035,3035,3040,3035,1336
|
|
20230901,091600,61201910,3025,3025,3035,3025,413
|
|
20230901,091500,59952505,3025,3030,3030,3025,3012
|
|
20230901,091400,50827145,3030,3010,3030,3010,5862
|
|
20230901,091300,33167220,3010,3005,3010,3005,1287
|
|
20230901,091200,29293375,3000,3005,3005,3000,257
|
|
20230901,091100,28521490,3000,3000,3000,3000,217
|
|
20230901,091000,27870490,2990,3000,3000,2990,25
|
|
20230901,090900,27795690,3000,2990,3005,2990,107
|
|
20230901,090800,27474945,2985,2985,2990,2985,298
|
|
20230901,090700,26585160,2980,2980,2980,2980,239
|
|
20230901,090600,25872940,2970,2970,2970,2970,0
|
|
20230901,090500,25872940,2970,2975,2980,2970,1715
|
|
20230901,090400,20773440,2980,2980,2980,2980,260
|
|
20230901,090300,19998640,2975,2970,2975,2970,190
|
|
20230901,090200,19433590,2975,2970,2975,2970,640
|
|
20230901,090100,17532290,2970,2975,2975,2965,543
|
|
20230901,090000,15920785,2980,3020,3020,2980,4669
|