573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230901,183000,127933890,2030,2030,2030,2030,1410
|
|
20230901,182900,127933890,2030,2030,2030,2030,0
|
|
20230901,182800,127933890,2030,2030,2030,2030,0
|
|
20230901,182700,127933890,2030,2030,2030,2030,0
|
|
20230901,182600,127933890,2030,2030,2030,2030,0
|
|
20230901,182500,127933890,2030,2030,2030,2030,0
|
|
20230901,182400,127933890,2030,2030,2030,2030,0
|
|
20230901,182300,127933890,2030,2030,2030,2030,0
|
|
20230901,182200,127933890,2030,2030,2030,2030,0
|
|
20230901,182100,127933890,2030,2030,2030,2030,0
|
|
20230901,182000,127933890,2030,2030,2030,2030,0
|
|
20230901,181900,127933890,2030,2030,2030,2030,0
|
|
20230901,181800,127933890,2030,2030,2030,2030,0
|
|
20230901,181700,127933890,2030,2030,2030,2030,0
|
|
20230901,181600,127933890,2030,2030,2030,2030,0
|
|
20230901,181500,127933890,2030,2030,2030,2030,0
|
|
20230901,181400,127933890,2030,2030,2030,2030,0
|
|
20230901,181300,127933890,2030,2030,2030,2030,0
|
|
20230901,181200,127933890,2030,2030,2030,2030,0
|
|
20230901,181100,127933890,2030,2030,2030,2030,0
|
|
20230901,181000,127933890,2030,2030,2030,2030,0
|
|
20230901,180900,127933890,2030,2030,2030,2030,0
|
|
20230901,180800,127933890,2030,2030,2030,2030,0
|
|
20230901,180700,127933890,2030,2030,2030,2030,0
|
|
20230901,180600,127933890,2030,2030,2030,2030,0
|
|
20230901,180500,127933890,2030,2030,2030,2030,0
|
|
20230901,180400,127933890,2030,2030,2030,2030,0
|
|
20230901,180300,127933890,2030,2030,2030,2030,0
|
|
20230901,180200,127933890,2030,2030,2030,2030,0
|
|
20230901,180100,127933890,2030,2030,2030,2030,0
|
|
20230901,180000,127933890,2030,2030,2030,2030,1410
|
|
20230901,175900,127933890,2030,2030,2030,2030,0
|
|
20230901,175800,127933890,2030,2030,2030,2030,0
|
|
20230901,175700,127933890,2030,2030,2030,2030,0
|
|
20230901,175600,127933890,2030,2030,2030,2030,0
|
|
20230901,175500,127933890,2030,2030,2030,2030,0
|
|
20230901,175400,127933890,2030,2030,2030,2030,0
|
|
20230901,175300,127933890,2030,2030,2030,2030,0
|
|
20230901,175200,127933890,2030,2030,2030,2030,0
|
|
20230901,175100,127933890,2030,2030,2030,2030,0
|
|
20230901,175000,127933890,2030,2030,2030,2030,0
|
|
20230901,174900,127933890,2030,2030,2030,2030,0
|
|
20230901,174800,127933890,2030,2030,2030,2030,0
|
|
20230901,174700,127933890,2030,2030,2030,2030,0
|
|
20230901,174600,127933890,2030,2030,2030,2030,0
|
|
20230901,174500,127933890,2030,2030,2030,2030,0
|
|
20230901,174400,127933890,2030,2030,2030,2030,0
|
|
20230901,174300,127933890,2030,2030,2030,2030,0
|
|
20230901,174200,127933890,2030,2030,2030,2030,0
|
|
20230901,174100,127933890,2030,2030,2030,2030,0
|
|
20230901,174000,127933890,2030,2030,2030,2030,0
|
|
20230901,173900,127933890,2030,2030,2030,2030,0
|
|
20230901,173800,127933890,2030,2030,2030,2030,0
|
|
20230901,173700,127933890,2030,2030,2030,2030,0
|
|
20230901,173600,127933890,2030,2030,2030,2030,0
|
|
20230901,173500,127933890,2030,2030,2030,2030,0
|
|
20230901,173400,127933890,2030,2030,2030,2030,0
|
|
20230901,173300,127933890,2030,2030,2030,2030,0
|
|
20230901,173200,127933890,2030,2030,2030,2030,0
|
|
20230901,173100,127933890,2030,2030,2030,2030,0
|
|
20230901,173000,127933890,2030,2030,2030,2030,1410
|
|
20230901,172900,127933890,2030,2030,2030,2030,0
|
|
20230901,172800,127933890,2030,2030,2030,2030,0
|
|
20230901,172700,127933890,2030,2030,2030,2030,0
|
|
20230901,172600,127933890,2030,2030,2030,2030,0
|
|
20230901,172500,127933890,2030,2030,2030,2030,0
|
|
20230901,172400,127933890,2030,2030,2030,2030,0
|
|
20230901,172300,127933890,2030,2030,2030,2030,0
|
|
20230901,172200,127933890,2030,2030,2030,2030,0
|
|
20230901,172100,127933890,2030,2030,2030,2030,0
|
|
20230901,172000,127933890,2030,2030,2030,2030,0
|
|
20230901,171900,127933890,2030,2030,2030,2030,0
|
|
20230901,171800,127933890,2030,2030,2030,2030,0
|
|
20230901,171700,127933890,2030,2030,2030,2030,0
|
|
20230901,171600,127933890,2030,2030,2030,2030,0
|
|
20230901,171500,127933890,2030,2030,2030,2030,0
|
|
20230901,171400,127933890,2030,2030,2030,2030,0
|
|
20230901,171300,127933890,2030,2030,2030,2030,0
|
|
20230901,171200,127933890,2030,2030,2030,2030,0
|
|
20230901,171100,127933890,2030,2030,2030,2030,0
|
|
20230901,171000,127933890,2030,2030,2030,2030,0
|
|
20230901,170900,127933890,2030,2030,2030,2030,0
|
|
20230901,170800,127933890,2030,2030,2030,2030,0
|
|
20230901,170700,127933890,2030,2030,2030,2030,0
|
|
20230901,170600,127933890,2030,2030,2030,2030,0
|
|
20230901,170500,127933890,2030,2030,2030,2030,0
|
|
20230901,170400,127933890,2030,2030,2030,2030,0
|
|
20230901,170300,127933890,2030,2030,2030,2030,0
|
|
20230901,170200,127933890,2030,2030,2030,2030,0
|
|
20230901,170100,127933890,2030,2030,2030,2030,0
|
|
20230901,170000,127933890,2030,2030,2030,2030,1410
|
|
20230901,165900,127933890,2030,2030,2030,2030,0
|
|
20230901,165800,127933890,2030,2030,2030,2030,0
|
|
20230901,165700,127933890,2030,2030,2030,2030,0
|
|
20230901,165600,127933890,2030,2030,2030,2030,0
|
|
20230901,165500,127933890,2030,2030,2030,2030,0
|
|
20230901,165400,127933890,2030,2030,2030,2030,0
|
|
20230901,165300,127933890,2030,2030,2030,2030,0
|
|
20230901,165200,127933890,2030,2030,2030,2030,0
|
|
20230901,165100,127933890,2030,2030,2030,2030,0
|
|
20230901,165000,127933890,2030,2030,2030,2030,0
|
|
20230901,164900,127933890,2030,2030,2030,2030,0
|
|
20230901,164800,127933890,2030,2030,2030,2030,0
|
|
20230901,164700,127933890,2030,2030,2030,2030,0
|
|
20230901,164600,127933890,2030,2030,2030,2030,0
|
|
20230901,164500,127933890,2030,2030,2030,2030,0
|
|
20230901,164400,127933890,2030,2030,2030,2030,0
|
|
20230901,164300,127933890,2030,2030,2030,2030,0
|
|
20230901,164200,127933890,2030,2030,2030,2030,0
|
|
20230901,164100,127933890,2030,2030,2030,2030,0
|
|
20230901,164000,127933890,2030,2030,2030,2030,0
|
|
20230901,163900,127933890,2030,2030,2030,2030,0
|
|
20230901,163800,127933890,2030,2030,2030,2030,0
|
|
20230901,163700,127933890,2030,2030,2030,2030,0
|
|
20230901,163600,127933890,2030,2030,2030,2030,0
|
|
20230901,163500,127933890,2030,2030,2030,2030,0
|
|
20230901,163400,127933890,2030,2030,2030,2030,0
|
|
20230901,163300,127933890,2030,2030,2030,2030,0
|
|
20230901,163200,127933890,2030,2030,2030,2030,0
|
|
20230901,163100,127933890,2030,2030,2030,2030,0
|
|
20230901,163000,127933890,2030,2030,2030,2030,1410
|
|
20230901,162900,127933890,2030,2030,2030,2030,0
|
|
20230901,162800,127933890,2030,2030,2030,2030,0
|
|
20230901,162700,127933890,2030,2030,2030,2030,0
|
|
20230901,162600,127933890,2030,2030,2030,2030,0
|
|
20230901,162500,127933890,2030,2030,2030,2030,0
|
|
20230901,162400,127933890,2030,2030,2030,2030,0
|
|
20230901,162300,127933890,2030,2030,2030,2030,0
|
|
20230901,162200,127933890,2030,2030,2030,2030,0
|
|
20230901,162100,127933890,2030,2030,2030,2030,0
|
|
20230901,162000,127933890,2030,2030,2030,2030,0
|
|
20230901,161900,127933890,2030,2030,2030,2030,0
|
|
20230901,161800,127933890,2030,2030,2030,2030,0
|
|
20230901,161700,127933890,2030,2030,2030,2030,0
|
|
20230901,161600,127933890,2030,2030,2030,2030,0
|
|
20230901,161500,127933890,2030,2030,2030,2030,0
|
|
20230901,161400,127933890,2030,2030,2030,2030,0
|
|
20230901,161300,127933890,2030,2030,2030,2030,0
|
|
20230901,161200,127933890,2030,2030,2030,2030,0
|
|
20230901,161100,127933890,2030,2030,2030,2030,0
|
|
20230901,161000,127933890,2030,2030,2030,2030,0
|
|
20230901,160900,127933890,2030,2030,2030,2030,0
|
|
20230901,160800,127933890,2030,2030,2030,2030,0
|
|
20230901,160700,127933890,2030,2030,2030,2030,0
|
|
20230901,160600,127933890,2030,2030,2030,2030,0
|
|
20230901,160500,127933890,2030,2030,2030,2030,0
|
|
20230901,160400,127933890,2030,2030,2030,2030,0
|
|
20230901,160300,127933890,2030,2030,2030,2030,0
|
|
20230901,160200,127933890,2030,2030,2030,2030,0
|
|
20230901,160100,127933890,2030,2030,2030,2030,0
|
|
20230901,160000,127933890,2030,2030,2030,2030,1410
|
|
20230901,155900,127933890,2030,2030,2030,2030,0
|
|
20230901,155800,127933890,2030,2030,2030,2030,0
|
|
20230901,155700,127933890,2030,2030,2030,2030,0
|
|
20230901,155600,127933890,2030,2030,2030,2030,0
|
|
20230901,155500,127933890,2030,2030,2030,2030,0
|
|
20230901,155400,127933890,2030,2030,2030,2030,0
|
|
20230901,155300,127933890,2030,2030,2030,2030,0
|
|
20230901,155200,127933890,2030,2030,2030,2030,0
|
|
20230901,155100,127933890,2030,2030,2030,2030,0
|
|
20230901,155000,127933890,2030,2030,2030,2030,0
|
|
20230901,154900,127933890,2030,2030,2030,2030,0
|
|
20230901,154800,127933890,2030,2030,2030,2030,0
|
|
20230901,154700,127933890,2030,2030,2030,2030,0
|
|
20230901,154600,127933890,2030,2030,2030,2030,0
|
|
20230901,154500,127933890,2030,2030,2030,2030,0
|
|
20230901,154400,127933890,2030,2030,2030,2030,0
|
|
20230901,154300,127933890,2030,2030,2030,2030,0
|
|
20230901,154200,127933890,2030,2030,2030,2030,0
|
|
20230901,154100,127933890,2030,2030,2030,2030,0
|
|
20230901,154000,127933890,2030,2030,2030,2030,0
|
|
20230901,153900,127933890,2030,2030,2030,2030,0
|
|
20230901,153800,127933890,2030,2030,2030,2030,0
|
|
20230901,153700,127933890,2030,2030,2030,2030,0
|
|
20230901,153600,127933890,2030,2030,2030,2030,0
|
|
20230901,153500,127933890,2030,2030,2030,2030,0
|
|
20230901,153400,127933890,2030,2030,2030,2030,0
|
|
20230901,153300,127933890,2030,2030,2030,2030,0
|
|
20230901,153200,127933890,2030,2030,2030,2030,0
|
|
20230901,153100,127933890,2030,2030,2030,2030,0
|
|
20230901,153000,127933890,2030,2030,2030,2030,2820
|
|
20230901,152900,125071590,2035,2035,2035,2035,0
|
|
20230901,152800,125071590,2035,2035,2035,2035,0
|
|
20230901,152700,125071590,2035,2035,2035,2035,0
|
|
20230901,152600,125071590,2035,2035,2035,2035,0
|
|
20230901,152500,125071590,2035,2035,2035,2035,0
|
|
20230901,152400,125071590,2035,2035,2035,2035,0
|
|
20230901,152300,125071590,2035,2035,2035,2035,0
|
|
20230901,152200,125071590,2035,2035,2035,2035,0
|
|
20230901,152100,125071590,2035,2035,2035,2035,0
|
|
20230901,152000,125071590,2035,2035,2035,2035,0
|
|
20230901,151900,125071590,2035,2035,2035,2035,0
|
|
20230901,151800,125071590,2035,2035,2035,2035,0
|
|
20230901,151700,125071590,2035,2035,2035,2035,0
|
|
20230901,151600,125071590,2035,2035,2035,2035,0
|
|
20230901,151500,125071590,2035,2035,2035,2030,77
|
|
20230901,151400,124915145,2030,2030,2030,2030,50
|
|
20230901,151300,124813645,2040,2040,2040,2040,0
|
|
20230901,151200,124813645,2040,2040,2040,2040,0
|
|
20230901,151100,124813645,2040,2040,2040,2030,9
|
|
20230901,151000,124795305,2035,2035,2035,2035,0
|
|
20230901,150900,124795305,2035,2035,2035,2035,0
|
|
20230901,150800,124795305,2035,2035,2035,2035,0
|
|
20230901,150700,124795305,2035,2035,2035,2035,5
|
|
20230901,150600,124785130,2035,2040,2040,2035,604
|
|
20230901,150500,123555965,2035,2035,2035,2035,50
|
|
20230901,150400,123454215,2040,2040,2040,2040,0
|
|
20230901,150300,123454215,2040,2040,2040,2040,0
|
|
20230901,150200,123454215,2040,2040,2040,2040,0
|
|
20230901,150100,123454215,2040,2040,2040,2040,0
|
|
20230901,150000,123454215,2040,2040,2040,2040,0
|
|
20230901,145900,123454215,2040,2040,2040,2040,0
|
|
20230901,145800,123454215,2040,2040,2040,2040,0
|
|
20230901,145700,123454215,2040,2040,2040,2040,0
|
|
20230901,145600,123454215,2040,2040,2040,2040,0
|
|
20230901,145500,123454215,2040,2040,2040,2040,2
|
|
20230901,145400,123450135,2030,2030,2030,2030,100
|
|
20230901,145300,123247135,2030,2030,2030,2030,50
|
|
20230901,145200,123145635,2035,2035,2035,2035,0
|
|
20230901,145100,123145635,2035,2035,2035,2035,0
|
|
20230901,145000,123145635,2035,2035,2035,2035,10
|
|
20230901,144900,123125285,2040,2040,2040,2040,0
|
|
20230901,144800,123125285,2040,2040,2040,2040,0
|
|
20230901,144700,123125285,2040,2040,2040,2040,0
|
|
20230901,144600,123125285,2040,2040,2040,2040,2
|
|
20230901,144500,123121205,2050,2050,2050,2050,0
|
|
20230901,144400,123121205,2050,2050,2050,2050,30
|
|
20230901,144300,123059705,2050,2050,2050,2050,0
|
|
20230901,144200,123059705,2050,2050,2050,2050,0
|
|
20230901,144100,123059705,2050,2050,2050,2050,5
|
|
20230901,144000,123049455,2040,2040,2040,2040,0
|
|
20230901,143900,123049455,2040,2040,2040,2040,0
|
|
20230901,143800,123049455,2040,2040,2040,2040,0
|
|
20230901,143700,123049455,2040,2040,2040,2040,2
|
|
20230901,143600,123045375,2035,2035,2035,2035,0
|
|
20230901,143500,123045375,2035,2035,2035,2035,0
|
|
20230901,143400,123045375,2035,2035,2035,2035,0
|
|
20230901,143300,123045375,2035,2035,2035,2035,0
|
|
20230901,143200,123045375,2035,2035,2035,2035,0
|
|
20230901,143100,123045375,2035,2035,2035,2035,0
|
|
20230901,143000,123045375,2035,2035,2035,2035,0
|
|
20230901,142900,123045375,2035,2035,2035,2035,0
|
|
20230901,142800,123045375,2035,2035,2035,2035,0
|
|
20230901,142700,123045375,2035,2035,2035,2035,0
|
|
20230901,142600,123045375,2035,2035,2035,2035,0
|
|
20230901,142500,123045375,2035,2035,2035,2035,230
|
|
20230901,142400,122577325,2040,2040,2040,2040,0
|
|
20230901,142300,122577325,2040,2040,2040,2040,645
|
|
20230901,142200,121261525,2040,2035,2040,2035,5000
|
|
20230901,142100,111067375,2035,2035,2035,2035,2
|
|
20230901,142000,111063305,2025,2025,2025,2025,1000
|
|
20230901,141900,109038305,2035,2035,2035,2035,0
|
|
20230901,141800,109038305,2035,2035,2035,2035,0
|
|
20230901,141700,109038305,2035,2035,2035,2035,0
|
|
20230901,141600,109038305,2035,2035,2035,2035,0
|
|
20230901,141500,109038305,2035,2035,2035,2035,0
|
|
20230901,141400,109038305,2035,2025,2035,2025,8
|
|
20230901,141300,109022085,2030,2030,2030,2030,825
|
|
20230901,141200,107347335,2030,2030,2030,2030,0
|
|
20230901,141100,107347335,2030,2030,2030,2030,5
|
|
20230901,141000,107337185,2030,2030,2030,2030,0
|
|
20230901,140900,107337185,2030,2030,2030,2030,0
|
|
20230901,140800,107337185,2030,2030,2030,2030,970
|
|
20230901,140700,105368085,2030,2030,2030,2030,50
|
|
20230901,140600,105266585,2035,2035,2035,2035,0
|
|
20230901,140500,105266585,2035,2035,2035,2035,0
|
|
20230901,140400,105266585,2035,2035,2035,2035,0
|
|
20230901,140300,105266585,2035,2035,2035,2035,0
|
|
20230901,140200,105266585,2035,2035,2035,2035,24
|
|
20230901,140100,105217745,2035,2035,2035,2035,1
|
|
20230901,140000,105215710,2035,2035,2035,2035,0
|
|
20230901,135900,105215710,2035,2035,2035,2035,0
|
|
20230901,135800,105215710,2035,2035,2035,2035,500
|
|
20230901,135700,104198210,2035,2035,2035,2035,0
|
|
20230901,135600,104198210,2035,2035,2035,2035,0
|
|
20230901,135500,104198210,2035,2035,2035,2035,0
|
|
20230901,135400,104198210,2035,2035,2035,2035,0
|
|
20230901,135300,104198210,2035,2035,2035,2035,0
|
|
20230901,135200,104198210,2035,2035,2035,2035,0
|
|
20230901,135100,104198210,2035,2035,2035,2035,0
|
|
20230901,135000,104198210,2035,2035,2035,2035,0
|
|
20230901,134900,104198210,2035,2035,2035,2035,0
|
|
20230901,134800,104198210,2035,2035,2035,2035,0
|
|
20230901,134700,104198210,2035,2035,2035,2035,0
|
|
20230901,134600,104198210,2035,2035,2035,2035,0
|
|
20230901,134500,104198210,2035,2035,2035,2035,0
|
|
20230901,134400,104198210,2035,2035,2035,2035,0
|
|
20230901,134300,104198210,2035,2035,2035,2035,252
|
|
20230901,134200,103685390,2035,2035,2035,2035,0
|
|
20230901,134100,103685390,2035,2035,2035,2035,0
|
|
20230901,134000,103685390,2035,2035,2035,2035,20
|
|
20230901,133900,103644690,2035,2035,2035,2035,10
|
|
20230901,133800,103624340,2035,2035,2035,2035,10
|
|
20230901,133700,103603990,2035,2035,2035,2035,9
|
|
20230901,133600,103585675,2030,2030,2030,2030,0
|
|
20230901,133500,103585675,2030,2030,2030,2030,0
|
|
20230901,133400,103585675,2030,2030,2030,2030,0
|
|
20230901,133300,103585675,2030,2030,2030,2030,0
|
|
20230901,133200,103585675,2030,2030,2030,2030,0
|
|
20230901,133100,103585675,2030,2030,2030,2030,0
|
|
20230901,133000,103585675,2030,2030,2030,2030,0
|
|
20230901,132900,103585675,2030,2030,2030,2030,1
|
|
20230901,132800,103583645,2030,2030,2030,2030,0
|
|
20230901,132700,103583645,2030,2030,2030,2030,1000
|
|
20230901,132600,101553645,2040,2040,2040,2040,0
|
|
20230901,132500,101553645,2040,2040,2040,2040,100
|
|
20230901,132400,101349645,2040,2040,2040,2040,0
|
|
20230901,132300,101349645,2040,2040,2040,2040,0
|
|
20230901,132200,101349645,2040,2040,2040,2040,0
|
|
20230901,132100,101349645,2040,2040,2040,2040,451
|
|
20230901,132000,100429605,2040,2040,2040,2040,0
|
|
20230901,131900,100429605,2040,2040,2040,2040,12
|
|
20230901,131800,100405125,2040,2040,2040,2040,12
|
|
20230901,131700,100380645,2040,2040,2040,2040,17
|
|
20230901,131600,100345965,2030,2040,2040,2030,7256
|
|
20230901,131500,85592755,2050,2050,2050,2050,0
|
|
20230901,131400,85592755,2050,2050,2050,2050,0
|
|
20230901,131300,85592755,2050,2050,2050,2050,0
|
|
20230901,131200,85592755,2050,2050,2050,2050,0
|
|
20230901,131100,85592755,2050,2050,2050,2050,0
|
|
20230901,131000,85592755,2050,2050,2050,2050,0
|
|
20230901,130900,85592755,2050,2050,2050,2050,0
|
|
20230901,130800,85592755,2050,2050,2050,2050,0
|
|
20230901,130700,85592755,2050,2050,2050,2050,0
|
|
20230901,130600,85592755,2050,2050,2050,2050,0
|
|
20230901,130500,85592755,2050,2050,2050,2050,2
|
|
20230901,130400,85588655,2040,2040,2040,2040,0
|
|
20230901,130300,85588655,2040,2040,2040,2040,0
|
|
20230901,130200,85588655,2040,2040,2040,2040,0
|
|
20230901,130100,85588655,2040,2040,2040,2040,0
|
|
20230901,130000,85588655,2040,2040,2040,2040,0
|
|
20230901,125900,85588655,2040,2040,2040,2040,0
|
|
20230901,125800,85588655,2040,2040,2040,2040,0
|
|
20230901,125700,85588655,2040,2040,2040,2040,50
|
|
20230901,125600,85486655,2040,2040,2040,2040,150
|
|
20230901,125500,85180655,2050,2045,2050,2045,100
|
|
20230901,125400,84976100,2040,2040,2040,2040,0
|
|
20230901,125300,84976100,2040,2040,2040,2040,0
|
|
20230901,125200,84976100,2040,2040,2040,2040,0
|
|
20230901,125100,84976100,2040,2040,2040,2040,0
|
|
20230901,125000,84976100,2040,2040,2040,2040,193
|
|
20230901,124900,84582380,2045,2045,2045,2045,0
|
|
20230901,124800,84582380,2045,2045,2045,2045,0
|
|
20230901,124700,84582380,2045,2045,2045,2045,0
|
|
20230901,124600,84582380,2045,2045,2045,2045,0
|
|
20230901,124500,84582380,2045,2045,2045,2045,0
|
|
20230901,124400,84582380,2045,2045,2045,2045,0
|
|
20230901,124300,84582380,2045,2045,2045,2045,0
|
|
20230901,124200,84582380,2045,2045,2045,2045,0
|
|
20230901,124100,84582380,2045,2045,2045,2045,0
|
|
20230901,124000,84582380,2045,2045,2045,2045,0
|
|
20230901,123900,84582380,2045,2045,2045,2045,0
|
|
20230901,123800,84582380,2045,2045,2045,2045,0
|
|
20230901,123700,84582380,2045,2045,2045,2045,0
|
|
20230901,123600,84582380,2045,2045,2045,2045,0
|
|
20230901,123500,84582380,2045,2045,2045,2045,0
|
|
20230901,123400,84582380,2045,2045,2045,2045,0
|
|
20230901,123300,84582380,2045,2045,2045,2045,0
|
|
20230901,123200,84582380,2045,2045,2045,2045,0
|
|
20230901,123100,84582380,2045,2045,2045,2045,0
|
|
20230901,123000,84582380,2045,2045,2045,2045,0
|
|
20230901,122900,84582380,2045,2045,2045,2045,0
|
|
20230901,122800,84582380,2045,2045,2045,2045,0
|
|
20230901,122700,84582380,2045,2045,2045,2045,0
|
|
20230901,122600,84582380,2045,2045,2045,2045,0
|
|
20230901,122500,84582380,2045,2045,2045,2045,0
|
|
20230901,122400,84582380,2045,2045,2045,2045,0
|
|
20230901,122300,84582380,2045,2045,2045,2045,0
|
|
20230901,122200,84582380,2045,2045,2045,2045,0
|
|
20230901,122100,84582380,2045,2045,2045,2045,0
|
|
20230901,122000,84582380,2045,2045,2045,2045,0
|
|
20230901,121900,84582380,2045,2045,2045,2045,0
|
|
20230901,121800,84582380,2045,2045,2045,2045,1
|
|
20230901,121700,84580335,2045,2045,2045,2045,0
|
|
20230901,121600,84580335,2045,2045,2045,2045,0
|
|
20230901,121500,84580335,2045,2045,2045,2045,0
|
|
20230901,121400,84580335,2045,2045,2045,2045,0
|
|
20230901,121300,84580335,2045,2045,2045,2045,0
|
|
20230901,121200,84580335,2045,2045,2045,2045,0
|
|
20230901,121100,84580335,2045,2045,2045,2045,0
|
|
20230901,121000,84580335,2045,2045,2045,2045,0
|
|
20230901,120900,84580335,2045,2045,2045,2045,0
|
|
20230901,120800,84580335,2045,2045,2045,2045,2
|
|
20230901,120700,84576245,2040,2040,2040,2040,5
|
|
20230901,120600,84566045,2035,2035,2035,2035,0
|
|
20230901,120500,84566045,2035,2035,2035,2035,0
|
|
20230901,120400,84566045,2035,2035,2035,2035,453
|
|
20230901,120300,83644190,2040,2040,2040,2040,0
|
|
20230901,120200,83644190,2040,2040,2040,2040,97
|
|
20230901,120100,83446310,2045,2045,2045,2045,0
|
|
20230901,120000,83446310,2045,2045,2045,2045,0
|
|
20230901,115900,83446310,2045,2045,2045,2045,0
|
|
20230901,115800,83446310,2045,2045,2045,2045,0
|
|
20230901,115700,83446310,2045,2045,2045,2045,0
|
|
20230901,115600,83446310,2045,2045,2045,2045,30
|
|
20230901,115500,83384960,2040,2040,2040,2040,3123
|
|
20230901,115400,77014040,2040,2040,2040,2040,0
|
|
20230901,115300,77014040,2040,2040,2040,2040,0
|
|
20230901,115200,77014040,2040,2040,2040,2040,0
|
|
20230901,115100,77014040,2040,2040,2040,2040,0
|
|
20230901,115000,77014040,2040,2040,2040,2040,0
|
|
20230901,114900,77014040,2040,2040,2040,2040,0
|
|
20230901,114800,77014040,2040,2040,2040,2040,0
|
|
20230901,114700,77014040,2040,2040,2040,2040,0
|
|
20230901,114600,77014040,2040,2040,2040,2040,0
|
|
20230901,114500,77014040,2040,2040,2040,2040,0
|
|
20230901,114400,77014040,2040,2035,2040,2035,3001
|
|
20230901,114300,70907000,2035,2035,2035,2035,1
|
|
20230901,114200,70904965,2040,2040,2040,2040,0
|
|
20230901,114100,70904965,2040,2040,2040,2040,0
|
|
20230901,114000,70904965,2040,2040,2040,2040,0
|
|
20230901,113900,70904965,2040,2040,2040,2040,0
|
|
20230901,113800,70904965,2040,2035,2040,2035,501
|
|
20230901,113700,69882930,2035,2035,2035,2035,0
|
|
20230901,113600,69882930,2035,2035,2035,2035,0
|
|
20230901,113500,69882930,2035,2035,2035,2035,0
|
|
20230901,113400,69882930,2035,2035,2035,2035,0
|
|
20230901,113300,69882930,2035,2035,2035,2035,1330
|
|
20230901,113200,67176380,2040,2040,2040,2040,0
|
|
20230901,113100,67176380,2040,2040,2040,2040,0
|
|
20230901,113000,67176380,2040,2040,2040,2040,1
|
|
20230901,112900,67174340,2040,2040,2040,2040,0
|
|
20230901,112800,67174340,2040,2040,2040,2040,2
|
|
20230901,112700,67170260,2040,2040,2040,2040,1
|
|
20230901,112600,67168220,2040,2040,2040,2040,1
|
|
20230901,112500,67166180,2040,2040,2040,2040,11
|
|
20230901,112400,67143740,2040,2040,2040,2040,2
|
|
20230901,112300,67139660,2040,2040,2040,2040,1
|
|
20230901,112200,67137620,2040,2040,2040,2040,1
|
|
20230901,112100,67135580,2040,2040,2040,2040,1
|
|
20230901,112000,67133540,2040,2040,2040,2040,2
|
|
20230901,111900,67129460,2040,2040,2040,2040,1
|
|
20230901,111800,67127420,2040,2040,2040,2040,1
|
|
20230901,111700,67125380,2040,2040,2040,2040,1
|
|
20230901,111600,67123340,2040,2040,2040,2040,2
|
|
20230901,111500,67119260,2040,2040,2040,2040,1
|
|
20230901,111400,67117220,2040,2040,2040,2040,1
|
|
20230901,111300,67115180,2040,2040,2040,2040,1
|
|
20230901,111200,67113140,2040,2040,2040,2040,2
|
|
20230901,111100,67109060,2040,2040,2040,2040,1
|
|
20230901,111000,67107020,2040,2040,2040,2040,1
|
|
20230901,110900,67104980,2040,2040,2040,2040,1
|
|
20230901,110800,67102940,2040,2040,2040,2040,2
|
|
20230901,110700,67098860,2040,2040,2040,2040,1
|
|
20230901,110600,67096820,2040,2040,2040,2040,1
|
|
20230901,110500,67094780,2040,2040,2040,2040,1
|
|
20230901,110400,67092740,2040,2040,2040,2040,2
|
|
20230901,110300,67088660,2040,2035,2040,2035,95
|
|
20230901,110200,66895330,2035,2035,2035,2035,1
|
|
20230901,110100,66893295,2035,2035,2035,2035,1
|
|
20230901,110000,66891260,2035,2035,2035,2035,2
|
|
20230901,105900,66887190,2035,2035,2035,2035,1
|
|
20230901,105800,66885155,2035,2035,2035,2035,1
|
|
20230901,105700,66883120,2035,2035,2035,2035,9
|
|
20230901,105600,66864805,2040,2035,2040,2035,22
|
|
20230901,105500,66820010,2035,2030,2035,2030,267
|
|
20230901,105400,66276675,2030,2030,2030,2030,1
|
|
20230901,105300,66274645,2035,2035,2035,2035,1
|
|
20230901,105200,66272610,2030,2035,2035,2020,1002
|
|
20230901,105100,64246385,2035,2035,2035,2035,1
|
|
20230901,105000,64244350,2035,2035,2035,2035,1
|
|
20230901,104900,64242315,2035,2035,2035,2035,1
|
|
20230901,104800,64240280,2035,2035,2035,2035,2
|
|
20230901,104700,64236210,2035,2035,2035,2035,1
|
|
20230901,104600,64234175,2035,2035,2035,2035,1
|
|
20230901,104500,64232140,2035,2035,2035,2035,0
|
|
20230901,104400,64232140,2035,2035,2035,2035,0
|
|
20230901,104300,64232140,2035,2035,2035,2035,0
|
|
20230901,104200,64232140,2035,2035,2035,2035,0
|
|
20230901,104100,64232140,2035,2035,2035,2035,0
|
|
20230901,104000,64232140,2035,2035,2035,2035,0
|
|
20230901,103900,64232140,2035,2035,2035,2035,0
|
|
20230901,103800,64232140,2035,2035,2035,2035,0
|
|
20230901,103700,64232140,2035,2035,2035,2035,0
|
|
20230901,103600,64232140,2035,2035,2035,2035,12
|
|
20230901,103500,64207720,2025,2025,2025,2025,0
|
|
20230901,103400,64207720,2025,2030,2030,2025,527
|
|
20230901,103300,63140045,2025,2025,2025,2025,0
|
|
20230901,103200,63140045,2025,2025,2025,2025,0
|
|
20230901,103100,63140045,2025,2025,2025,2025,0
|
|
20230901,103000,63140045,2025,2025,2025,2025,300
|
|
20230901,102900,62532545,2025,2025,2025,2025,0
|
|
20230901,102800,62532545,2025,2025,2025,2025,0
|
|
20230901,102700,62532545,2025,2025,2025,2025,0
|
|
20230901,102600,62532545,2025,2025,2025,2025,0
|
|
20230901,102500,62532545,2025,2025,2025,2025,0
|
|
20230901,102400,62532545,2025,2025,2025,2025,294
|
|
20230901,102300,61937195,2025,2025,2025,2025,0
|
|
20230901,102200,61937195,2025,2025,2025,2025,100
|
|
20230901,102100,61734695,2035,2035,2035,2035,0
|
|
20230901,102000,61734695,2035,2035,2035,2035,1
|
|
20230901,101900,61732660,2040,2035,2040,2035,53
|
|
20230901,101800,61624545,2025,2035,2040,2025,222
|
|
20230901,101700,61173920,2040,2035,2040,2035,151
|
|
20230901,101600,60865890,2020,2030,2030,2020,214
|
|
20230901,101500,60433600,2025,2025,2025,2025,7
|
|
20230901,101400,60419425,2035,2035,2035,2035,0
|
|
20230901,101300,60419425,2035,2035,2035,2035,1
|
|
20230901,101200,60417390,2025,2035,2035,2025,30
|
|
20230901,101100,60356630,2035,2035,2035,2035,1
|
|
20230901,101000,60354595,2025,2025,2025,2025,140
|
|
20230901,100900,60071095,2035,2025,2035,2025,281
|
|
20230901,100800,59502060,2025,2025,2025,2025,1001
|
|
20230901,100700,57475035,2035,2035,2035,2035,0
|
|
20230901,100600,57475035,2035,2035,2035,2035,0
|
|
20230901,100500,57475035,2035,2035,2035,2035,0
|
|
20230901,100400,57475035,2035,2035,2035,2035,1
|
|
20230901,100300,57473000,2035,2035,2035,2035,1
|
|
20230901,100200,57470965,2025,2025,2025,2025,0
|
|
20230901,100100,57470965,2025,2025,2025,2025,0
|
|
20230901,100000,57470965,2025,2025,2025,2025,0
|
|
20230901,095900,57470965,2025,2025,2025,2025,1
|
|
20230901,095800,57468940,2040,2040,2040,2040,0
|
|
20230901,095700,57468940,2040,2035,2040,2035,3
|
|
20230901,095600,57462830,2035,2035,2035,2035,55
|
|
20230901,095500,57350905,2040,2040,2040,2040,0
|
|
20230901,095400,57350905,2040,2035,2040,2035,50
|
|
20230901,095300,57248955,2040,2040,2040,2040,0
|
|
20230901,095200,57248955,2040,2035,2040,2035,15
|
|
20230901,095100,57218360,2020,2020,2020,2020,0
|
|
20230901,095000,57218360,2020,2020,2020,2020,0
|
|
20230901,094900,57218360,2020,2030,2030,2020,1069
|
|
20230901,094800,55058970,2035,2035,2035,2035,2
|
|
20230901,094700,55054900,2030,2030,2030,2030,1521
|
|
20230901,094600,51967270,2045,2045,2045,2045,0
|
|
20230901,094500,51967270,2045,2045,2045,2045,0
|
|
20230901,094400,51967270,2045,2040,2045,2040,2
|
|
20230901,094300,51963185,2030,2030,2030,2030,601
|
|
20230901,094200,50743155,2030,2030,2030,2030,600
|
|
20230901,094100,49525155,2030,2030,2035,2030,1980
|
|
20230901,094000,45495925,2005,2035,2035,2005,13300
|
|
20230901,093900,18606530,2045,2045,2045,2045,20
|
|
20230901,093800,18565630,2045,2045,2045,2045,0
|
|
20230901,093700,18565630,2045,2045,2045,2045,1
|
|
20230901,093600,18563585,2045,2045,2045,2045,11
|
|
20230901,093500,18541090,2030,2030,2030,2030,492
|
|
20230901,093400,17542330,2030,2030,2030,2030,0
|
|
20230901,093300,17542330,2030,2030,2030,2030,0
|
|
20230901,093200,17542330,2030,2035,2035,2030,302
|
|
20230901,093100,16928805,2050,2035,2050,2035,280
|
|
20230901,093000,16358900,2035,2040,2040,2035,482
|
|
20230901,092900,15377865,2040,2040,2040,2040,32
|
|
20230901,092800,15312585,2045,2040,2045,2040,10
|
|
20230901,092700,15292170,2045,2045,2045,2045,0
|
|
20230901,092600,15292170,2045,2045,2045,2045,0
|
|
20230901,092500,15292170,2045,2040,2045,2040,100
|
|
20230901,092400,15088105,2035,2035,2035,2035,0
|
|
20230901,092300,15088105,2035,2045,2045,2035,2112
|
|
20230901,092200,10777495,2045,2050,2050,2045,131
|
|
20230901,092100,10509540,2045,2055,2055,2045,715
|
|
20230901,092000,9041935,2060,2060,2060,2060,100
|
|
20230901,091900,8835935,2055,2055,2055,2055,585
|
|
20230901,091800,7633760,2055,2055,2055,2055,0
|
|
20230901,091700,7633760,2055,2055,2055,2055,100
|
|
20230901,091600,7428260,2055,2045,2055,2045,1062
|
|
20230901,091500,5251000,2045,2040,2045,2040,302
|
|
20230901,091400,4634795,2040,2040,2040,2040,0
|
|
20230901,091300,4634795,2040,2040,2040,2040,1
|
|
20230901,091200,4632755,2035,2035,2035,2035,0
|
|
20230901,091100,4632755,2035,2035,2035,2035,1
|
|
20230901,091000,4630720,2035,2035,2035,2035,92
|
|
20230901,090900,4443500,2035,2035,2035,2035,151
|
|
20230901,090800,4136215,2025,2030,2030,2025,1142
|
|
20230901,090700,1822955,2035,2035,2035,2035,0
|
|
20230901,090600,1822955,2035,2035,2035,2035,3
|
|
20230901,090500,1816850,2025,2025,2025,2025,0
|
|
20230901,090400,1816850,2025,2025,2025,2025,0
|
|
20230901,090300,1816850,2025,2025,2025,2025,2
|
|
20230901,090200,1812800,2035,2035,2035,2035,2
|
|
20230901,090100,1808730,2030,2030,2030,2030,590
|
|
20230901,090000,611030,2030,2030,2030,2030,301
|