634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193100,230022275,2915,2915,2915,2915,2445
|
|
20230908,193000,230022275,2915,2915,2915,2915,0
|
|
20230908,192900,230022275,2915,2915,2915,2915,0
|
|
20230908,192800,230022275,2915,2915,2915,2915,0
|
|
20230908,192700,230022275,2915,2915,2915,2915,0
|
|
20230908,192600,230022275,2915,2915,2915,2915,0
|
|
20230908,192500,230022275,2915,2915,2915,2915,0
|
|
20230908,192400,230022275,2915,2915,2915,2915,0
|
|
20230908,192300,230022275,2915,2915,2915,2915,0
|
|
20230908,192200,230022275,2915,2915,2915,2915,0
|
|
20230908,192100,230022275,2915,2915,2915,2915,0
|
|
20230908,192000,230022275,2915,2915,2915,2915,0
|
|
20230908,191900,230022275,2915,2915,2915,2915,0
|
|
20230908,191800,230022275,2915,2915,2915,2915,0
|
|
20230908,191700,230022275,2915,2915,2915,2915,0
|
|
20230908,191600,230022275,2915,2915,2915,2915,0
|
|
20230908,191500,230022275,2915,2915,2915,2915,0
|
|
20230908,191400,230022275,2915,2915,2915,2915,0
|
|
20230908,191300,230022275,2915,2915,2915,2915,0
|
|
20230908,191200,230022275,2915,2915,2915,2915,0
|
|
20230908,191100,230022275,2915,2915,2915,2915,0
|
|
20230908,191000,230022275,2915,2915,2915,2915,0
|
|
20230908,190900,230022275,2915,2915,2915,2915,0
|
|
20230908,190800,230022275,2915,2915,2915,2915,0
|
|
20230908,190700,230022275,2915,2915,2915,2915,0
|
|
20230908,190600,230022275,2915,2915,2915,2915,0
|
|
20230908,190500,230022275,2915,2915,2915,2915,0
|
|
20230908,190400,230022275,2915,2915,2915,2915,0
|
|
20230908,190300,230022275,2915,2915,2915,2915,0
|
|
20230908,190200,230022275,2915,2915,2915,2915,0
|
|
20230908,190100,230022275,2915,2915,2915,2915,2445
|
|
20230908,190000,230022275,2915,2915,2915,2915,0
|
|
20230908,185900,230022275,2915,2915,2915,2915,0
|
|
20230908,185800,230022275,2915,2915,2915,2915,0
|
|
20230908,185700,230022275,2915,2915,2915,2915,0
|
|
20230908,185600,230022275,2915,2915,2915,2915,0
|
|
20230908,185500,230022275,2915,2915,2915,2915,0
|
|
20230908,185400,230022275,2915,2915,2915,2915,0
|
|
20230908,185300,230022275,2915,2915,2915,2915,0
|
|
20230908,185200,230022275,2915,2915,2915,2915,0
|
|
20230908,185100,230022275,2915,2915,2915,2915,0
|
|
20230908,185000,230022275,2915,2915,2915,2915,0
|
|
20230908,184900,230022275,2915,2915,2915,2915,0
|
|
20230908,184800,230022275,2915,2915,2915,2915,0
|
|
20230908,184700,230022275,2915,2915,2915,2915,0
|
|
20230908,184600,230022275,2915,2915,2915,2915,0
|
|
20230908,184500,230022275,2915,2915,2915,2915,0
|
|
20230908,184400,230022275,2915,2915,2915,2915,0
|
|
20230908,184300,230022275,2915,2915,2915,2915,0
|
|
20230908,184200,230022275,2915,2915,2915,2915,0
|
|
20230908,184100,230022275,2915,2915,2915,2915,0
|
|
20230908,184000,230022275,2915,2915,2915,2915,0
|
|
20230908,183900,230022275,2915,2915,2915,2915,0
|
|
20230908,183800,230022275,2915,2915,2915,2915,0
|
|
20230908,183700,230022275,2915,2915,2915,2915,0
|
|
20230908,183600,230022275,2915,2915,2915,2915,0
|
|
20230908,183500,230022275,2915,2915,2915,2915,0
|
|
20230908,183400,230022275,2915,2915,2915,2915,0
|
|
20230908,183300,230022275,2915,2915,2915,2915,0
|
|
20230908,183200,230022275,2915,2915,2915,2915,0
|
|
20230908,183100,230022275,2915,2915,2915,2915,2445
|
|
20230908,183000,230022275,2915,2915,2915,2915,0
|
|
20230908,182900,230022275,2915,2915,2915,2915,0
|
|
20230908,182800,230022275,2915,2915,2915,2915,0
|
|
20230908,182700,230022275,2915,2915,2915,2915,0
|
|
20230908,182600,230022275,2915,2915,2915,2915,0
|
|
20230908,182500,230022275,2915,2915,2915,2915,0
|
|
20230908,182400,230022275,2915,2915,2915,2915,0
|
|
20230908,182300,230022275,2915,2915,2915,2915,0
|
|
20230908,182200,230022275,2915,2915,2915,2915,0
|
|
20230908,182100,230022275,2915,2915,2915,2915,0
|
|
20230908,182000,230022275,2915,2915,2915,2915,0
|
|
20230908,181900,230022275,2915,2915,2915,2915,0
|
|
20230908,181800,230022275,2915,2915,2915,2915,0
|
|
20230908,181700,230022275,2915,2915,2915,2915,0
|
|
20230908,181600,230022275,2915,2915,2915,2915,0
|
|
20230908,181500,230022275,2915,2915,2915,2915,0
|
|
20230908,181400,230022275,2915,2915,2915,2915,0
|
|
20230908,181300,230022275,2915,2915,2915,2915,0
|
|
20230908,181200,230022275,2915,2915,2915,2915,0
|
|
20230908,181100,230022275,2915,2915,2915,2915,0
|
|
20230908,181000,230022275,2915,2915,2915,2915,0
|
|
20230908,180900,230022275,2915,2915,2915,2915,0
|
|
20230908,180800,230022275,2915,2915,2915,2915,0
|
|
20230908,180700,230022275,2915,2915,2915,2915,0
|
|
20230908,180600,230022275,2915,2915,2915,2915,0
|
|
20230908,180500,230022275,2915,2915,2915,2915,0
|
|
20230908,180400,230022275,2915,2915,2915,2915,0
|
|
20230908,180300,230022275,2915,2915,2915,2915,0
|
|
20230908,180200,230022275,2915,2915,2915,2915,0
|
|
20230908,180100,230022275,2915,2915,2915,2915,2445
|
|
20230908,180000,230022275,2915,2915,2915,2915,0
|
|
20230908,175900,230022275,2915,2915,2915,2915,0
|
|
20230908,175800,230022275,2915,2915,2915,2915,0
|
|
20230908,175700,230022275,2915,2915,2915,2915,0
|
|
20230908,175600,230022275,2915,2915,2915,2915,0
|
|
20230908,175500,230022275,2915,2915,2915,2915,0
|
|
20230908,175400,230022275,2915,2915,2915,2915,0
|
|
20230908,175300,230022275,2915,2915,2915,2915,0
|
|
20230908,175200,230022275,2915,2915,2915,2915,0
|
|
20230908,175100,230022275,2915,2915,2915,2915,0
|
|
20230908,175000,230022275,2915,2915,2915,2915,0
|
|
20230908,174900,230022275,2915,2915,2915,2915,0
|
|
20230908,174800,230022275,2915,2915,2915,2915,0
|
|
20230908,174700,230022275,2915,2915,2915,2915,0
|
|
20230908,174600,230022275,2915,2915,2915,2915,0
|
|
20230908,174500,230022275,2915,2915,2915,2915,0
|
|
20230908,174400,230022275,2915,2915,2915,2915,0
|
|
20230908,174300,230022275,2915,2915,2915,2915,0
|
|
20230908,174200,230022275,2915,2915,2915,2915,0
|
|
20230908,174100,230022275,2915,2915,2915,2915,0
|
|
20230908,174000,230022275,2915,2915,2915,2915,0
|
|
20230908,173900,230022275,2915,2915,2915,2915,0
|
|
20230908,173800,230022275,2915,2915,2915,2915,0
|
|
20230908,173700,230022275,2915,2915,2915,2915,0
|
|
20230908,173600,230022275,2915,2915,2915,2915,0
|
|
20230908,173500,230022275,2915,2915,2915,2915,0
|
|
20230908,173400,230022275,2915,2915,2915,2915,0
|
|
20230908,173300,230022275,2915,2915,2915,2915,0
|
|
20230908,173200,230022275,2915,2915,2915,2915,0
|
|
20230908,173100,230022275,2915,2915,2915,2915,2445
|
|
20230908,173000,230022275,2915,2915,2915,2915,0
|
|
20230908,172900,230022275,2915,2915,2915,2915,0
|
|
20230908,172800,230022275,2915,2915,2915,2915,0
|
|
20230908,172700,230022275,2915,2915,2915,2915,0
|
|
20230908,172600,230022275,2915,2915,2915,2915,0
|
|
20230908,172500,230022275,2915,2915,2915,2915,0
|
|
20230908,172400,230022275,2915,2915,2915,2915,0
|
|
20230908,172300,230022275,2915,2915,2915,2915,0
|
|
20230908,172200,230022275,2915,2915,2915,2915,0
|
|
20230908,172100,230022275,2915,2915,2915,2915,0
|
|
20230908,172000,230022275,2915,2915,2915,2915,0
|
|
20230908,171900,230022275,2915,2915,2915,2915,0
|
|
20230908,171800,230022275,2915,2915,2915,2915,0
|
|
20230908,171700,230022275,2915,2915,2915,2915,0
|
|
20230908,171600,230022275,2915,2915,2915,2915,0
|
|
20230908,171500,230022275,2915,2915,2915,2915,0
|
|
20230908,171400,230022275,2915,2915,2915,2915,0
|
|
20230908,171300,230022275,2915,2915,2915,2915,0
|
|
20230908,171200,230022275,2915,2915,2915,2915,0
|
|
20230908,171100,230022275,2915,2915,2915,2915,0
|
|
20230908,171000,230022275,2915,2915,2915,2915,0
|
|
20230908,170900,230022275,2915,2915,2915,2915,0
|
|
20230908,170800,230022275,2915,2915,2915,2915,0
|
|
20230908,170700,230022275,2915,2915,2915,2915,0
|
|
20230908,170600,230022275,2915,2915,2915,2915,0
|
|
20230908,170500,230022275,2915,2915,2915,2915,0
|
|
20230908,170400,230022275,2915,2915,2915,2915,0
|
|
20230908,170300,230022275,2915,2915,2915,2915,0
|
|
20230908,170200,230022275,2915,2915,2915,2915,0
|
|
20230908,170100,230022275,2915,2915,2915,2915,2445
|
|
20230908,170000,230022275,2915,2915,2915,2915,0
|
|
20230908,165900,230022275,2915,2915,2915,2915,0
|
|
20230908,165800,230022275,2915,2915,2915,2915,0
|
|
20230908,165700,230022275,2915,2915,2915,2915,0
|
|
20230908,165600,230022275,2915,2915,2915,2915,0
|
|
20230908,165500,230022275,2915,2915,2915,2915,0
|
|
20230908,165400,230022275,2915,2915,2915,2915,0
|
|
20230908,165300,230022275,2915,2915,2915,2915,0
|
|
20230908,165200,230022275,2915,2915,2915,2915,0
|
|
20230908,165100,230022275,2915,2915,2915,2915,0
|
|
20230908,165000,230022275,2915,2915,2915,2915,0
|
|
20230908,164900,230022275,2915,2915,2915,2915,0
|
|
20230908,164800,230022275,2915,2915,2915,2915,0
|
|
20230908,164700,230022275,2915,2915,2915,2915,0
|
|
20230908,164600,230022275,2915,2915,2915,2915,0
|
|
20230908,164500,230022275,2915,2915,2915,2915,0
|
|
20230908,164400,230022275,2915,2915,2915,2915,0
|
|
20230908,164300,230022275,2915,2915,2915,2915,0
|
|
20230908,164200,230022275,2915,2915,2915,2915,0
|
|
20230908,164100,230022275,2915,2915,2915,2915,0
|
|
20230908,164000,230022275,2915,2915,2915,2915,0
|
|
20230908,163900,230022275,2915,2915,2915,2915,0
|
|
20230908,163800,230022275,2915,2915,2915,2915,0
|
|
20230908,163700,230022275,2915,2915,2915,2915,0
|
|
20230908,163600,230022275,2915,2915,2915,2915,0
|
|
20230908,163500,230022275,2915,2915,2915,2915,0
|
|
20230908,163400,230022275,2915,2915,2915,2915,0
|
|
20230908,163300,230022275,2915,2915,2915,2915,0
|
|
20230908,163200,230022275,2915,2915,2915,2915,0
|
|
20230908,163100,230022275,2915,2915,2915,2915,2445
|
|
20230908,163000,230022275,2915,2915,2915,2915,0
|
|
20230908,162900,230022275,2915,2915,2915,2915,0
|
|
20230908,162800,230022275,2915,2915,2915,2915,0
|
|
20230908,162700,230022275,2915,2915,2915,2915,0
|
|
20230908,162600,230022275,2915,2915,2915,2915,0
|
|
20230908,162500,230022275,2915,2915,2915,2915,0
|
|
20230908,162400,230022275,2915,2915,2915,2915,0
|
|
20230908,162300,230022275,2915,2915,2915,2915,0
|
|
20230908,162200,230022275,2915,2915,2915,2915,0
|
|
20230908,162100,230022275,2915,2915,2915,2915,0
|
|
20230908,162000,230022275,2915,2915,2915,2915,0
|
|
20230908,161900,230022275,2915,2915,2915,2915,0
|
|
20230908,161800,230022275,2915,2915,2915,2915,0
|
|
20230908,161700,230022275,2915,2915,2915,2915,0
|
|
20230908,161600,230022275,2915,2915,2915,2915,0
|
|
20230908,161500,230022275,2915,2915,2915,2915,0
|
|
20230908,161400,230022275,2915,2915,2915,2915,0
|
|
20230908,161300,230022275,2915,2915,2915,2915,0
|
|
20230908,161200,230022275,2915,2915,2915,2915,0
|
|
20230908,161100,230022275,2915,2915,2915,2915,0
|
|
20230908,161000,230022275,2915,2915,2915,2915,0
|
|
20230908,160900,230022275,2915,2915,2915,2915,0
|
|
20230908,160800,230022275,2915,2915,2915,2915,0
|
|
20230908,160700,230022275,2915,2915,2915,2915,0
|
|
20230908,160600,230022275,2915,2915,2915,2915,0
|
|
20230908,160500,230022275,2915,2915,2915,2915,0
|
|
20230908,160400,230022275,2915,2915,2915,2915,0
|
|
20230908,160300,230022275,2915,2915,2915,2915,0
|
|
20230908,160200,230022275,2915,2915,2915,2915,0
|
|
20230908,160100,230022275,2915,2915,2915,2915,2445
|
|
20230908,160000,230022275,2915,2915,2915,2915,0
|
|
20230908,155900,230022275,2915,2915,2915,2915,0
|
|
20230908,155800,230022275,2915,2915,2915,2915,0
|
|
20230908,155700,230022275,2915,2915,2915,2915,0
|
|
20230908,155600,230022275,2915,2915,2915,2915,0
|
|
20230908,155500,230022275,2915,2915,2915,2915,0
|
|
20230908,155400,230022275,2915,2915,2915,2915,0
|
|
20230908,155300,230022275,2915,2915,2915,2915,0
|
|
20230908,155200,230022275,2915,2915,2915,2915,0
|
|
20230908,155100,230022275,2915,2915,2915,2915,0
|
|
20230908,155000,230022275,2915,2915,2915,2915,0
|
|
20230908,154900,230022275,2915,2915,2915,2915,0
|
|
20230908,154800,230022275,2915,2915,2915,2915,0
|
|
20230908,154700,230022275,2915,2915,2915,2915,0
|
|
20230908,154600,230022275,2915,2915,2915,2915,0
|
|
20230908,154500,230022275,2915,2915,2915,2915,0
|
|
20230908,154400,230022275,2915,2915,2915,2915,0
|
|
20230908,154300,230022275,2915,2915,2915,2915,0
|
|
20230908,154200,230022275,2915,2915,2915,2915,0
|
|
20230908,154100,230022275,2915,2915,2915,2915,0
|
|
20230908,154000,230022275,2915,2915,2915,2915,0
|
|
20230908,153900,230022275,2915,2915,2915,2915,0
|
|
20230908,153800,230022275,2915,2915,2915,2915,0
|
|
20230908,153700,230022275,2915,2915,2915,2915,0
|
|
20230908,153600,230022275,2915,2915,2915,2915,0
|
|
20230908,153500,230022275,2915,2915,2915,2915,0
|
|
20230908,153400,230022275,2915,2915,2915,2915,0
|
|
20230908,153300,230022275,2915,2915,2915,2915,0
|
|
20230908,153200,230022275,2915,2915,2915,2915,0
|
|
20230908,153100,230022275,2915,2915,2915,2915,2445
|
|
20230908,153000,230022275,2915,2915,2915,2915,2445
|
|
20230908,152900,222895100,2920,2920,2920,2920,0
|
|
20230908,152800,222895100,2920,2920,2920,2920,0
|
|
20230908,152700,222895100,2920,2920,2920,2920,0
|
|
20230908,152600,222895100,2920,2920,2920,2920,0
|
|
20230908,152500,222895100,2920,2920,2920,2920,0
|
|
20230908,152400,222895100,2920,2920,2920,2920,0
|
|
20230908,152300,222895100,2920,2920,2920,2920,0
|
|
20230908,152200,222895100,2920,2920,2920,2920,0
|
|
20230908,152100,222895100,2920,2920,2920,2920,0
|
|
20230908,152000,222895100,2920,2920,2920,2920,0
|
|
20230908,151900,222895100,2920,2925,2930,2920,404
|
|
20230908,151800,221713485,2920,2925,2925,2920,408
|
|
20230908,151700,220520295,2920,2920,2920,2920,307
|
|
20230908,151600,219623855,2920,2920,2920,2920,170
|
|
20230908,151500,219127455,2925,2920,2925,2920,35
|
|
20230908,151400,219025250,2920,2920,2920,2920,0
|
|
20230908,151300,219025250,2920,2920,2920,2920,1
|
|
20230908,151200,219022330,2920,2920,2920,2920,87
|
|
20230908,151100,218768290,2920,2920,2920,2920,40
|
|
20230908,151000,218651490,2915,2915,2915,2915,50
|
|
20230908,150900,218505740,2920,2920,2925,2915,967
|
|
20230908,150800,215682600,2925,2925,2925,2925,0
|
|
20230908,150700,215682600,2925,2925,2925,2925,0
|
|
20230908,150600,215682600,2925,2925,2925,2925,100
|
|
20230908,150500,215390100,2925,2925,2925,2925,100
|
|
20230908,150400,215097600,2925,2925,2925,2925,19
|
|
20230908,150300,215042025,2920,2920,2920,2920,0
|
|
20230908,150200,215042025,2920,2920,2920,2920,551
|
|
20230908,150100,213433105,2920,2920,2920,2920,0
|
|
20230908,150000,213433105,2920,2920,2920,2920,610
|
|
20230908,145900,211651905,2920,2920,2920,2920,180
|
|
20230908,145800,211126305,2920,2920,2920,2920,394
|
|
20230908,145700,209975825,2920,2920,2920,2920,0
|
|
20230908,145600,209975825,2920,2920,2920,2920,0
|
|
20230908,145500,209975825,2920,2920,2920,2920,50
|
|
20230908,145400,209829825,2920,2920,2920,2920,39
|
|
20230908,145300,209715945,2920,2920,2920,2920,23
|
|
20230908,145200,209648785,2925,2925,2925,2925,10
|
|
20230908,145100,209619535,2920,2920,2920,2920,0
|
|
20230908,145000,209619535,2920,2920,2920,2920,14
|
|
20230908,144900,209578655,2920,2920,2920,2920,0
|
|
20230908,144800,209578655,2920,2920,2920,2920,684
|
|
20230908,144700,207581375,2920,2920,2920,2920,30
|
|
20230908,144600,207493775,2920,2920,2920,2920,0
|
|
20230908,144500,207493775,2920,2920,2920,2920,50
|
|
20230908,144400,207347775,2915,2915,2915,2915,707
|
|
20230908,144300,205286870,2910,2910,2910,2910,0
|
|
20230908,144200,205286870,2910,2915,2915,2910,80
|
|
20230908,144100,205053920,2915,2915,2915,2915,0
|
|
20230908,144000,205053920,2915,2915,2915,2915,0
|
|
20230908,143900,205053920,2915,2915,2915,2915,0
|
|
20230908,143800,205053920,2915,2915,2915,2915,66
|
|
20230908,143700,204861530,2915,2915,2915,2915,34
|
|
20230908,143600,204762420,2920,2920,2920,2920,0
|
|
20230908,143500,204762420,2920,2920,2920,2920,0
|
|
20230908,143400,204762420,2920,2920,2920,2920,0
|
|
20230908,143300,204762420,2920,2920,2920,2920,0
|
|
20230908,143200,204762420,2920,2920,2920,2920,50
|
|
20230908,143100,204616420,2920,2920,2920,2920,0
|
|
20230908,143000,204616420,2920,2920,2920,2920,201
|
|
20230908,142900,204029500,2910,2910,2910,2910,0
|
|
20230908,142800,204029500,2910,2910,2910,2910,0
|
|
20230908,142700,204029500,2910,2910,2910,2910,0
|
|
20230908,142600,204029500,2910,2910,2910,2910,0
|
|
20230908,142500,204029500,2910,2910,2910,2910,93
|
|
20230908,142400,203758870,2915,2915,2915,2915,0
|
|
20230908,142300,203758870,2915,2915,2915,2915,501
|
|
20230908,142200,202298455,2915,2915,2915,2915,30
|
|
20230908,142100,202211005,2920,2920,2920,2920,0
|
|
20230908,142000,202211005,2920,2915,2920,2915,161
|
|
20230908,141900,201741685,2915,2915,2915,2915,0
|
|
20230908,141800,201741685,2915,2915,2915,2915,3
|
|
20230908,141700,201732940,2915,2915,2915,2915,0
|
|
20230908,141600,201732940,2915,2915,2915,2915,0
|
|
20230908,141500,201732940,2915,2915,2915,2915,0
|
|
20230908,141400,201732940,2915,2915,2915,2915,18
|
|
20230908,141300,201680470,2915,2915,2915,2915,0
|
|
20230908,141200,201680470,2915,2915,2915,2915,96
|
|
20230908,141100,201400630,2910,2910,2910,2910,160
|
|
20230908,141000,200935030,2910,2910,2910,2910,0
|
|
20230908,140900,200935030,2910,2910,2910,2910,1753
|
|
20230908,140800,195833800,2910,2915,2915,2910,20
|
|
20230908,140700,195775525,2915,2915,2915,2915,10
|
|
20230908,140600,195746375,2915,2915,2915,2915,200
|
|
20230908,140500,195163375,2910,2915,2915,2910,1007
|
|
20230908,140400,192228005,2915,2915,2915,2915,0
|
|
20230908,140300,192228005,2915,2915,2915,2915,1
|
|
20230908,140200,192225090,2910,2910,2910,2910,562
|
|
20230908,140100,190589670,2910,2915,2915,2910,5042
|
|
20230908,140000,175916295,2915,2915,2915,2915,343
|
|
20230908,135900,174916450,2915,2915,2915,2915,0
|
|
20230908,135800,174916450,2915,2915,2915,2915,1000
|
|
20230908,135700,172001450,2920,2920,2920,2920,0
|
|
20230908,135600,172001450,2920,2920,2920,2920,1
|
|
20230908,135500,171998530,2915,2915,2915,2915,5
|
|
20230908,135400,171983955,2915,2915,2915,2910,12
|
|
20230908,135300,171949025,2915,2915,2915,2910,48
|
|
20230908,135200,171809330,2915,2915,2915,2915,6
|
|
20230908,135100,171791840,2915,2915,2915,2915,0
|
|
20230908,135000,171791840,2915,2920,2920,2915,36
|
|
20230908,134900,171686895,2915,2910,2915,2910,507
|
|
20230908,134800,170211490,2910,2910,2910,2910,0
|
|
20230908,134700,170211490,2910,2925,2925,2910,5020
|
|
20230908,134600,155581490,2920,2920,2920,2920,0
|
|
20230908,134500,155581490,2920,2920,2920,2920,348
|
|
20230908,134400,154565330,2920,2920,2920,2920,0
|
|
20230908,134300,154565330,2920,2920,2920,2920,0
|
|
20230908,134200,154565330,2920,2920,2920,2920,0
|
|
20230908,134100,154565330,2920,2920,2920,2920,500
|
|
20230908,134000,153105330,2920,2920,2920,2920,0
|
|
20230908,133900,153105330,2920,2920,2920,2920,0
|
|
20230908,133800,153105330,2920,2920,2920,2920,45
|
|
20230908,133700,152973930,2920,2920,2920,2920,0
|
|
20230908,133600,152973930,2920,2920,2920,2920,550
|
|
20230908,133500,151367930,2920,2920,2920,2920,0
|
|
20230908,133400,151367930,2920,2920,2920,2920,0
|
|
20230908,133300,151367930,2920,2920,2920,2920,0
|
|
20230908,133200,151367930,2920,2920,2920,2920,94
|
|
20230908,133100,151093450,2925,2920,2925,2920,123
|
|
20230908,133000,150734145,2925,2925,2925,2925,1
|
|
20230908,132900,150731220,2925,2925,2925,2925,0
|
|
20230908,132800,150731220,2925,2925,2925,2925,7
|
|
20230908,132700,150710745,2925,2925,2925,2925,3
|
|
20230908,132600,150701970,2925,2915,2925,2915,4697
|
|
20230908,132500,136986605,2915,2915,2915,2915,32
|
|
20230908,132400,136893325,2915,2915,2915,2915,25
|
|
20230908,132300,136820450,2920,2920,2920,2920,0
|
|
20230908,132200,136820450,2920,2915,2920,2915,20
|
|
20230908,132100,136762100,2915,2915,2915,2915,0
|
|
20230908,132000,136762100,2915,2915,2915,2915,40
|
|
20230908,131900,136645500,2915,2915,2915,2915,100
|
|
20230908,131800,136354000,2915,2915,2915,2915,163
|
|
20230908,131700,135878855,2915,2915,2915,2915,17
|
|
20230908,131600,135829300,2915,2915,2915,2915,0
|
|
20230908,131500,135829300,2915,2915,2915,2915,300
|
|
20230908,131400,134954800,2910,2910,2910,2910,0
|
|
20230908,131300,134954800,2910,2910,2910,2910,1
|
|
20230908,131200,134951890,2915,2915,2915,2915,100
|
|
20230908,131100,134660390,2915,2915,2915,2915,26
|
|
20230908,131000,134584600,2915,2915,2915,2915,463
|
|
20230908,130900,133234955,2915,2915,2915,2915,50
|
|
20230908,130800,133089205,2915,2915,2915,2915,350
|
|
20230908,130700,132068955,2915,2915,2915,2915,600
|
|
20230908,130600,130319955,2915,2915,2915,2915,50
|
|
20230908,130500,130174205,2920,2920,2920,2920,0
|
|
20230908,130400,130174205,2920,2920,2920,2920,0
|
|
20230908,130300,130174205,2920,2920,2920,2920,10
|
|
20230908,130200,130145005,2915,2915,2915,2915,50
|
|
20230908,130100,129999255,2915,2915,2915,2915,0
|
|
20230908,130000,129999255,2915,2915,2915,2915,0
|
|
20230908,125900,129999255,2915,2915,2915,2915,0
|
|
20230908,125800,129999255,2915,2915,2915,2915,50
|
|
20230908,125700,129853505,2915,2915,2915,2915,209
|
|
20230908,125600,129244270,2915,2915,2915,2915,10
|
|
20230908,125500,129215120,2920,2920,2920,2920,0
|
|
20230908,125400,129215120,2920,2920,2920,2920,0
|
|
20230908,125300,129215120,2920,2920,2920,2920,0
|
|
20230908,125200,129215120,2920,2920,2920,2920,0
|
|
20230908,125100,129215120,2920,2920,2920,2920,0
|
|
20230908,125000,129215120,2920,2920,2920,2920,204
|
|
20230908,124900,128619440,2920,2920,2920,2920,0
|
|
20230908,124800,128619440,2920,2920,2920,2920,0
|
|
20230908,124700,128619440,2920,2910,2920,2910,61
|
|
20230908,124600,128441920,2910,2910,2910,2910,0
|
|
20230908,124500,128441920,2910,2910,2910,2910,479
|
|
20230908,124400,127048030,2920,2920,2920,2920,0
|
|
20230908,124300,127048030,2920,2920,2920,2920,0
|
|
20230908,124200,127048030,2920,2920,2920,2920,0
|
|
20230908,124100,127048030,2920,2920,2920,2920,0
|
|
20230908,124000,127048030,2920,2920,2920,2920,0
|
|
20230908,123900,127048030,2920,2920,2920,2920,461
|
|
20230908,123800,125701910,2920,2920,2920,2920,0
|
|
20230908,123700,125701910,2920,2920,2920,2920,0
|
|
20230908,123600,125701910,2920,2920,2920,2920,0
|
|
20230908,123500,125701910,2920,2915,2920,2915,101
|
|
20230908,123400,125407490,2915,2915,2915,2915,200
|
|
20230908,123300,124824490,2915,2915,2915,2915,506
|
|
20230908,123200,123349500,2915,2915,2915,2915,200
|
|
20230908,123100,122766500,2910,2910,2910,2910,0
|
|
20230908,123000,122766500,2910,2910,2910,2910,2
|
|
20230908,122900,122760680,2915,2915,2915,2915,445
|
|
20230908,122800,121463505,2915,2915,2915,2915,1553
|
|
20230908,122700,116936510,2915,2915,2915,2915,0
|
|
20230908,122600,116936510,2915,2915,2915,2915,0
|
|
20230908,122500,116936510,2915,2915,2915,2915,0
|
|
20230908,122400,116936510,2915,2915,2915,2915,0
|
|
20230908,122300,116936510,2915,2915,2915,2915,0
|
|
20230908,122200,116936510,2915,2915,2915,2915,0
|
|
20230908,122100,116936510,2915,2915,2915,2915,0
|
|
20230908,122000,116936510,2915,2915,2915,2915,1000
|
|
20230908,121900,114021510,2915,2915,2915,2915,50
|
|
20230908,121800,113875760,2915,2920,2920,2915,1538
|
|
20230908,121700,109392485,2920,2920,2930,2920,956
|
|
20230908,121600,106600955,2920,2920,2920,2920,0
|
|
20230908,121500,106600955,2920,2920,2920,2920,0
|
|
20230908,121400,106600955,2920,2920,2920,2920,0
|
|
20230908,121300,106600955,2920,2920,2920,2920,1
|
|
20230908,121200,106598035,2920,2920,2920,2920,41
|
|
20230908,121100,106478315,2930,2930,2930,2930,16
|
|
20230908,121000,106431435,2930,2930,2930,2930,0
|
|
20230908,120900,106431435,2930,2930,2930,2930,0
|
|
20230908,120800,106431435,2930,2930,2930,2930,3
|
|
20230908,120700,106422645,2930,2930,2930,2930,0
|
|
20230908,120600,106422645,2930,2930,2930,2930,0
|
|
20230908,120500,106422645,2930,2930,2930,2930,0
|
|
20230908,120400,106422645,2930,2930,2930,2930,0
|
|
20230908,120300,106422645,2930,2930,2930,2930,4
|
|
20230908,120200,106410925,2930,2930,2930,2930,0
|
|
20230908,120100,106410925,2930,2930,2930,2930,10
|
|
20230908,120000,106381625,2915,2915,2915,2915,0
|
|
20230908,115900,106381625,2915,2915,2915,2915,0
|
|
20230908,115800,106381625,2915,2915,2915,2915,0
|
|
20230908,115700,106381625,2915,2915,2915,2915,0
|
|
20230908,115600,106381625,2915,2915,2915,2915,0
|
|
20230908,115500,106381625,2915,2915,2915,2915,0
|
|
20230908,115400,106381625,2915,2915,2915,2915,0
|
|
20230908,115300,106381625,2915,2915,2915,2915,0
|
|
20230908,115200,106381625,2915,2920,2920,2915,251
|
|
20230908,115100,105648920,2930,2930,2930,2930,1
|
|
20230908,115000,105645990,2930,2930,2930,2930,10
|
|
20230908,114900,105616690,2920,2920,2920,2920,1057
|
|
20230908,114800,102530250,2920,2920,2920,2920,0
|
|
20230908,114700,102530250,2920,2920,2920,2920,0
|
|
20230908,114600,102530250,2920,2925,2925,2920,170
|
|
20230908,114500,102033290,2920,2920,2920,2920,0
|
|
20230908,114400,102033290,2920,2920,2920,2920,0
|
|
20230908,114300,102033290,2920,2920,2920,2920,200
|
|
20230908,114200,101449290,2930,2930,2930,2930,20
|
|
20230908,114100,101390690,2925,2925,2925,2925,0
|
|
20230908,114000,101390690,2925,2925,2925,2925,0
|
|
20230908,113900,101390690,2925,2925,2925,2925,0
|
|
20230908,113800,101390690,2925,2925,2925,2925,0
|
|
20230908,113700,101390690,2925,2925,2925,2925,0
|
|
20230908,113600,101390690,2925,2925,2925,2925,0
|
|
20230908,113500,101390690,2925,2925,2925,2925,0
|
|
20230908,113400,101390690,2925,2925,2925,2925,0
|
|
20230908,113300,101390690,2925,2925,2925,2925,0
|
|
20230908,113200,101390690,2925,2925,2925,2925,0
|
|
20230908,113100,101390690,2925,2925,2925,2925,0
|
|
20230908,113000,101390690,2925,2925,2925,2925,0
|
|
20230908,112900,101390690,2925,2925,2925,2925,1
|
|
20230908,112800,101387765,2920,2920,2920,2920,0
|
|
20230908,112700,101387765,2920,2920,2920,2920,0
|
|
20230908,112600,101387765,2920,2920,2920,2920,0
|
|
20230908,112500,101387765,2920,2920,2920,2920,0
|
|
20230908,112400,101387765,2920,2920,2920,2920,1
|
|
20230908,112300,101384845,2915,2915,2915,2915,0
|
|
20230908,112200,101384845,2915,2915,2915,2915,0
|
|
20230908,112100,101384845,2915,2915,2915,2915,10
|
|
20230908,112000,101355695,2930,2930,2930,2930,73
|
|
20230908,111900,101141805,2930,2930,2930,2930,0
|
|
20230908,111800,101141805,2930,2930,2930,2930,0
|
|
20230908,111700,101141805,2930,2930,2930,2930,9
|
|
20230908,111600,101115435,2930,2930,2930,2930,1
|
|
20230908,111500,101112505,2930,2930,2930,2930,0
|
|
20230908,111400,101112505,2930,2930,2930,2930,50
|
|
20230908,111300,100966005,2920,2920,2920,2920,0
|
|
20230908,111200,100966005,2920,2920,2920,2920,0
|
|
20230908,111100,100966005,2920,2920,2920,2920,0
|
|
20230908,111000,100966005,2920,2920,2920,2920,0
|
|
20230908,110900,100966005,2920,2920,2920,2920,0
|
|
20230908,110800,100966005,2920,2920,2920,2920,0
|
|
20230908,110700,100966005,2920,2920,2920,2920,0
|
|
20230908,110600,100966005,2920,2920,2920,2920,0
|
|
20230908,110500,100966005,2920,2920,2920,2920,0
|
|
20230908,110400,100966005,2920,2920,2920,2920,1295
|
|
20230908,110300,97184605,2920,2920,2920,2920,46
|
|
20230908,110200,97050285,2920,2920,2920,2920,0
|
|
20230908,110100,97050285,2920,2920,2920,2920,0
|
|
20230908,110000,97050285,2920,2920,2920,2920,173
|
|
20230908,105900,96545125,2920,2920,2920,2920,0
|
|
20230908,105800,96545125,2920,2920,2920,2920,0
|
|
20230908,105700,96545125,2920,2920,2920,2920,0
|
|
20230908,105600,96545125,2920,2920,2920,2920,9
|
|
20230908,105500,96518845,2925,2925,2925,2925,0
|
|
20230908,105400,96518845,2925,2925,2925,2925,0
|
|
20230908,105300,96518845,2925,2925,2925,2925,1
|
|
20230908,105200,96515920,2925,2925,2925,2925,0
|
|
20230908,105100,96515920,2925,2925,2925,2925,0
|
|
20230908,105000,96515920,2925,2925,2925,2925,330
|
|
20230908,104900,95550670,2935,2935,2935,2935,0
|
|
20230908,104800,95550670,2935,2935,2935,2935,100
|
|
20230908,104700,95257170,2930,2930,2930,2930,100
|
|
20230908,104600,94964170,2930,2930,2930,2930,30
|
|
20230908,104500,94876270,2935,2935,2935,2935,0
|
|
20230908,104400,94876270,2935,2920,2935,2920,60
|
|
20230908,104300,94700470,2925,2925,2925,2925,0
|
|
20230908,104200,94700470,2925,2925,2925,2925,22
|
|
20230908,104100,94636120,2925,2925,2925,2925,0
|
|
20230908,104000,94636120,2925,2925,2925,2925,0
|
|
20230908,103900,94636120,2925,2925,2925,2925,0
|
|
20230908,103800,94636120,2925,2930,2930,2925,30
|
|
20230908,103700,94548365,2930,2930,2930,2930,0
|
|
20230908,103600,94548365,2930,2930,2930,2930,99
|
|
20230908,103500,94258295,2935,2935,2935,2935,0
|
|
20230908,103400,94258295,2935,2935,2935,2935,0
|
|
20230908,103300,94258295,2935,2935,2935,2935,0
|
|
20230908,103200,94258295,2935,2935,2935,2935,0
|
|
20230908,103100,94258295,2935,2935,2935,2935,127
|
|
20230908,103000,93885550,2935,2935,2935,2935,9
|
|
20230908,102900,93859135,2930,2935,2935,2930,61
|
|
20230908,102800,93680400,2935,2935,2935,2935,0
|
|
20230908,102700,93680400,2935,2935,2935,2935,50
|
|
20230908,102600,93533650,2935,2935,2935,2935,0
|
|
20230908,102500,93533650,2935,2935,2935,2935,1
|
|
20230908,102400,93530715,2920,2920,2920,2920,0
|
|
20230908,102300,93530715,2920,2920,2920,2920,1
|
|
20230908,102200,93527795,2920,2920,2920,2920,4
|
|
20230908,102100,93516115,2920,2920,2920,2920,0
|
|
20230908,102000,93516115,2920,2920,2920,2920,0
|
|
20230908,101900,93516115,2920,2920,2920,2920,35
|
|
20230908,101800,93413915,2920,2920,2920,2920,2
|
|
20230908,101700,93408075,2920,2920,2920,2920,10
|
|
20230908,101600,93378875,2920,2920,2920,2920,12
|
|
20230908,101500,93343835,2920,2920,2920,2920,0
|
|
20230908,101400,93343835,2920,2920,2920,2920,11
|
|
20230908,101300,93311715,2920,2920,2920,2920,0
|
|
20230908,101200,93311715,2920,2920,2920,2920,0
|
|
20230908,101100,93311715,2920,2920,2920,2920,0
|
|
20230908,101000,93311715,2920,2920,2920,2920,0
|
|
20230908,100900,93311715,2920,2920,2920,2920,0
|
|
20230908,100800,93311715,2920,2920,2920,2920,0
|
|
20230908,100700,93311715,2920,2920,2920,2920,351
|
|
20230908,100600,92286795,2935,2935,2935,2935,2
|
|
20230908,100500,92280925,2930,2930,2930,2930,0
|
|
20230908,100400,92280925,2930,2930,2930,2930,0
|
|
20230908,100300,92280925,2930,2930,2930,2930,1
|
|
20230908,100200,92277995,2935,2930,2935,2930,50
|
|
20230908,100100,92131290,2915,2915,2915,2915,0
|
|
20230908,100000,92131290,2915,2930,2930,2915,304
|
|
20230908,095900,91241080,2935,2935,2935,2935,0
|
|
20230908,095800,91241080,2935,2935,2935,2935,50
|
|
20230908,095700,91094330,2915,2915,2915,2915,0
|
|
20230908,095600,91094330,2915,2915,2915,2915,560
|
|
20230908,095500,89461930,2940,2940,2940,2940,0
|
|
20230908,095400,89461930,2940,2940,2940,2940,0
|
|
20230908,095300,89461930,2940,2940,2940,2940,0
|
|
20230908,095200,89461930,2940,2905,2940,2905,5112
|
|
20230908,095100,74465605,2910,2905,2910,2905,987
|
|
20230908,095000,71598360,2910,2910,2910,2905,872
|
|
20230908,094900,69064175,2910,2910,2910,2910,1069
|
|
20230908,094800,65953385,2920,2920,2920,2920,200
|
|
20230908,094700,65369385,2915,2915,2915,2915,500
|
|
20230908,094600,63911885,2915,2915,2915,2915,1
|
|
20230908,094500,63908970,2915,2915,2915,2915,3008
|
|
20230908,094400,55140650,2920,2920,2920,2920,0
|
|
20230908,094300,55140650,2920,2920,2920,2920,3237
|
|
20230908,094200,45688610,2925,2925,2925,2925,444
|
|
20230908,094100,44389910,2925,2925,2925,2925,353
|
|
20230908,094000,43357385,2925,2925,2925,2925,0
|
|
20230908,093900,43357385,2925,2925,2925,2925,50
|
|
20230908,093800,43211135,2930,2930,2930,2930,171
|
|
20230908,093700,42710105,2930,2930,2930,2930,400
|
|
20230908,093600,41538105,2930,2925,2930,2925,51
|
|
20230908,093500,41388925,2925,2920,2925,2920,135
|
|
20230908,093400,40994620,2930,2930,2930,2930,20
|
|
20230908,093300,40936020,2930,2915,2930,2915,101
|
|
20230908,093200,40640105,2935,2935,2935,2935,0
|
|
20230908,093100,40640105,2935,2940,2940,2915,1306
|
|
20230908,093000,36827045,2940,2940,2940,2940,100
|
|
20230908,092900,36533045,2920,2920,2920,2920,0
|
|
20230908,092800,36533045,2920,2920,2920,2920,600
|
|
20230908,092700,34781045,2920,2920,2920,2920,0
|
|
20230908,092600,34781045,2920,2925,2925,2920,730
|
|
20230908,092500,32645810,2925,2930,2930,2925,1303
|
|
20230908,092400,28834360,2930,2930,2930,2930,1
|
|
20230908,092300,28831430,2930,2930,2930,2930,4323
|
|
20230908,092200,16165040,2945,2945,2945,2945,2
|
|
20230908,092100,16159150,2945,2945,2945,2945,0
|
|
20230908,092000,16159150,2945,2945,2945,2945,0
|
|
20230908,091900,16159150,2945,2945,2945,2945,0
|
|
20230908,091800,16159150,2945,2945,2945,2945,0
|
|
20230908,091700,16159150,2945,2945,2945,2945,0
|
|
20230908,091600,16159150,2945,2945,2945,2945,395
|
|
20230908,091500,14995875,2945,2945,2945,2945,30
|
|
20230908,091400,14907525,2950,2950,2950,2950,10
|
|
20230908,091300,14878025,2925,2925,2925,2925,0
|
|
20230908,091200,14878025,2925,2930,2930,2925,106
|
|
20230908,091100,14567575,2950,2950,2950,2950,0
|
|
20230908,091000,14567575,2950,2945,2950,2945,150
|
|
20230908,090900,14125325,2945,2945,2945,2945,22
|
|
20230908,090800,14060535,2945,2945,2945,2945,150
|
|
20230908,090700,13618785,2945,2935,2945,2935,1254
|
|
20230908,090600,9931525,2935,2935,2935,2935,0
|
|
20230908,090500,9931525,2935,2920,2935,2920,123
|
|
20230908,090400,9572065,2920,2920,2920,2920,643
|
|
20230908,090300,7694505,2940,2940,2940,2940,0
|
|
20230908,090200,7694505,2940,2940,2940,2940,1
|
|
20230908,090100,7691565,2920,2945,2945,2920,675
|
|
20230908,090000,5720065,2920,2920,2920,2915,1959
|