573 lines
26 KiB
CSV
573 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230911,183000,62344910,2055,2055,2055,2055,423
|
|
20230911,182900,62344910,2055,2055,2055,2055,0
|
|
20230911,182800,62344910,2055,2055,2055,2055,0
|
|
20230911,182700,62344910,2055,2055,2055,2055,0
|
|
20230911,182600,62344910,2055,2055,2055,2055,0
|
|
20230911,182500,62344910,2055,2055,2055,2055,0
|
|
20230911,182400,62344910,2055,2055,2055,2055,0
|
|
20230911,182300,62344910,2055,2055,2055,2055,0
|
|
20230911,182200,62344910,2055,2055,2055,2055,0
|
|
20230911,182100,62344910,2055,2055,2055,2055,0
|
|
20230911,182000,62344910,2055,2055,2055,2055,0
|
|
20230911,181900,62344910,2055,2055,2055,2055,0
|
|
20230911,181800,62344910,2055,2055,2055,2055,0
|
|
20230911,181700,62344910,2055,2055,2055,2055,0
|
|
20230911,181600,62344910,2055,2055,2055,2055,0
|
|
20230911,181500,62344910,2055,2055,2055,2055,0
|
|
20230911,181400,62344910,2055,2055,2055,2055,0
|
|
20230911,181300,62344910,2055,2055,2055,2055,0
|
|
20230911,181200,62344910,2055,2055,2055,2055,0
|
|
20230911,181100,62344910,2055,2055,2055,2055,0
|
|
20230911,181000,62344910,2055,2055,2055,2055,0
|
|
20230911,180900,62344910,2055,2055,2055,2055,0
|
|
20230911,180800,62344910,2055,2055,2055,2055,0
|
|
20230911,180700,62344910,2055,2055,2055,2055,0
|
|
20230911,180600,62344910,2055,2055,2055,2055,0
|
|
20230911,180500,62344910,2055,2055,2055,2055,0
|
|
20230911,180400,62344910,2055,2055,2055,2055,0
|
|
20230911,180300,62344910,2055,2055,2055,2055,0
|
|
20230911,180200,62344910,2055,2055,2055,2055,0
|
|
20230911,180100,62344910,2055,2055,2055,2055,0
|
|
20230911,180000,62344910,2055,2055,2055,2055,423
|
|
20230911,175900,62344910,2055,2055,2055,2055,0
|
|
20230911,175800,62344910,2055,2055,2055,2055,0
|
|
20230911,175700,62344910,2055,2055,2055,2055,0
|
|
20230911,175600,62344910,2055,2055,2055,2055,0
|
|
20230911,175500,62344910,2055,2055,2055,2055,0
|
|
20230911,175400,62344910,2055,2055,2055,2055,0
|
|
20230911,175300,62344910,2055,2055,2055,2055,0
|
|
20230911,175200,62344910,2055,2055,2055,2055,0
|
|
20230911,175100,62344910,2055,2055,2055,2055,0
|
|
20230911,175000,62344910,2055,2055,2055,2055,0
|
|
20230911,174900,62344910,2055,2055,2055,2055,0
|
|
20230911,174800,62344910,2055,2055,2055,2055,0
|
|
20230911,174700,62344910,2055,2055,2055,2055,0
|
|
20230911,174600,62344910,2055,2055,2055,2055,0
|
|
20230911,174500,62344910,2055,2055,2055,2055,0
|
|
20230911,174400,62344910,2055,2055,2055,2055,0
|
|
20230911,174300,62344910,2055,2055,2055,2055,0
|
|
20230911,174200,62344910,2055,2055,2055,2055,0
|
|
20230911,174100,62344910,2055,2055,2055,2055,0
|
|
20230911,174000,62344910,2055,2055,2055,2055,0
|
|
20230911,173900,62344910,2055,2055,2055,2055,0
|
|
20230911,173800,62344910,2055,2055,2055,2055,0
|
|
20230911,173700,62344910,2055,2055,2055,2055,0
|
|
20230911,173600,62344910,2055,2055,2055,2055,0
|
|
20230911,173500,62344910,2055,2055,2055,2055,0
|
|
20230911,173400,62344910,2055,2055,2055,2055,0
|
|
20230911,173300,62344910,2055,2055,2055,2055,0
|
|
20230911,173200,62344910,2055,2055,2055,2055,0
|
|
20230911,173100,62344910,2055,2055,2055,2055,0
|
|
20230911,173000,62344910,2055,2055,2055,2055,423
|
|
20230911,172900,62344910,2055,2055,2055,2055,0
|
|
20230911,172800,62344910,2055,2055,2055,2055,0
|
|
20230911,172700,62344910,2055,2055,2055,2055,0
|
|
20230911,172600,62344910,2055,2055,2055,2055,0
|
|
20230911,172500,62344910,2055,2055,2055,2055,0
|
|
20230911,172400,62344910,2055,2055,2055,2055,0
|
|
20230911,172300,62344910,2055,2055,2055,2055,0
|
|
20230911,172200,62344910,2055,2055,2055,2055,0
|
|
20230911,172100,62344910,2055,2055,2055,2055,0
|
|
20230911,172000,62344910,2055,2055,2055,2055,0
|
|
20230911,171900,62344910,2055,2055,2055,2055,0
|
|
20230911,171800,62344910,2055,2055,2055,2055,0
|
|
20230911,171700,62344910,2055,2055,2055,2055,0
|
|
20230911,171600,62344910,2055,2055,2055,2055,0
|
|
20230911,171500,62344910,2055,2055,2055,2055,0
|
|
20230911,171400,62344910,2055,2055,2055,2055,0
|
|
20230911,171300,62344910,2055,2055,2055,2055,0
|
|
20230911,171200,62344910,2055,2055,2055,2055,0
|
|
20230911,171100,62344910,2055,2055,2055,2055,0
|
|
20230911,171000,62344910,2055,2055,2055,2055,0
|
|
20230911,170900,62344910,2055,2055,2055,2055,0
|
|
20230911,170800,62344910,2055,2055,2055,2055,0
|
|
20230911,170700,62344910,2055,2055,2055,2055,0
|
|
20230911,170600,62344910,2055,2055,2055,2055,0
|
|
20230911,170500,62344910,2055,2055,2055,2055,0
|
|
20230911,170400,62344910,2055,2055,2055,2055,0
|
|
20230911,170300,62344910,2055,2055,2055,2055,0
|
|
20230911,170200,62344910,2055,2055,2055,2055,0
|
|
20230911,170100,62344910,2055,2055,2055,2055,0
|
|
20230911,170000,62344910,2055,2055,2055,2055,423
|
|
20230911,165900,62344910,2055,2055,2055,2055,0
|
|
20230911,165800,62344910,2055,2055,2055,2055,0
|
|
20230911,165700,62344910,2055,2055,2055,2055,0
|
|
20230911,165600,62344910,2055,2055,2055,2055,0
|
|
20230911,165500,62344910,2055,2055,2055,2055,0
|
|
20230911,165400,62344910,2055,2055,2055,2055,0
|
|
20230911,165300,62344910,2055,2055,2055,2055,0
|
|
20230911,165200,62344910,2055,2055,2055,2055,0
|
|
20230911,165100,62344910,2055,2055,2055,2055,0
|
|
20230911,165000,62344910,2055,2055,2055,2055,0
|
|
20230911,164900,62344910,2055,2055,2055,2055,0
|
|
20230911,164800,62344910,2055,2055,2055,2055,0
|
|
20230911,164700,62344910,2055,2055,2055,2055,0
|
|
20230911,164600,62344910,2055,2055,2055,2055,0
|
|
20230911,164500,62344910,2055,2055,2055,2055,0
|
|
20230911,164400,62344910,2055,2055,2055,2055,0
|
|
20230911,164300,62344910,2055,2055,2055,2055,0
|
|
20230911,164200,62344910,2055,2055,2055,2055,0
|
|
20230911,164100,62344910,2055,2055,2055,2055,0
|
|
20230911,164000,62344910,2055,2055,2055,2055,0
|
|
20230911,163900,62344910,2055,2055,2055,2055,0
|
|
20230911,163800,62344910,2055,2055,2055,2055,0
|
|
20230911,163700,62344910,2055,2055,2055,2055,0
|
|
20230911,163600,62344910,2055,2055,2055,2055,0
|
|
20230911,163500,62344910,2055,2055,2055,2055,0
|
|
20230911,163400,62344910,2055,2055,2055,2055,0
|
|
20230911,163300,62344910,2055,2055,2055,2055,0
|
|
20230911,163200,62344910,2055,2055,2055,2055,0
|
|
20230911,163100,62344910,2055,2055,2055,2055,0
|
|
20230911,163000,62344910,2055,2055,2055,2055,423
|
|
20230911,162900,62344910,2055,2055,2055,2055,0
|
|
20230911,162800,62344910,2055,2055,2055,2055,0
|
|
20230911,162700,62344910,2055,2055,2055,2055,0
|
|
20230911,162600,62344910,2055,2055,2055,2055,0
|
|
20230911,162500,62344910,2055,2055,2055,2055,0
|
|
20230911,162400,62344910,2055,2055,2055,2055,0
|
|
20230911,162300,62344910,2055,2055,2055,2055,0
|
|
20230911,162200,62344910,2055,2055,2055,2055,0
|
|
20230911,162100,62344910,2055,2055,2055,2055,0
|
|
20230911,162000,62344910,2055,2055,2055,2055,0
|
|
20230911,161900,62344910,2055,2055,2055,2055,0
|
|
20230911,161800,62344910,2055,2055,2055,2055,0
|
|
20230911,161700,62344910,2055,2055,2055,2055,0
|
|
20230911,161600,62344910,2055,2055,2055,2055,0
|
|
20230911,161500,62344910,2055,2055,2055,2055,0
|
|
20230911,161400,62344910,2055,2055,2055,2055,0
|
|
20230911,161300,62344910,2055,2055,2055,2055,0
|
|
20230911,161200,62344910,2055,2055,2055,2055,0
|
|
20230911,161100,62344910,2055,2055,2055,2055,0
|
|
20230911,161000,62344910,2055,2055,2055,2055,0
|
|
20230911,160900,62344910,2055,2055,2055,2055,0
|
|
20230911,160800,62344910,2055,2055,2055,2055,0
|
|
20230911,160700,62344910,2055,2055,2055,2055,0
|
|
20230911,160600,62344910,2055,2055,2055,2055,0
|
|
20230911,160500,62344910,2055,2055,2055,2055,0
|
|
20230911,160400,62344910,2055,2055,2055,2055,0
|
|
20230911,160300,62344910,2055,2055,2055,2055,0
|
|
20230911,160200,62344910,2055,2055,2055,2055,0
|
|
20230911,160100,62344910,2055,2055,2055,2055,0
|
|
20230911,160000,62344910,2055,2055,2055,2055,423
|
|
20230911,155900,62344910,2055,2055,2055,2055,0
|
|
20230911,155800,62344910,2055,2055,2055,2055,0
|
|
20230911,155700,62344910,2055,2055,2055,2055,0
|
|
20230911,155600,62344910,2055,2055,2055,2055,0
|
|
20230911,155500,62344910,2055,2055,2055,2055,0
|
|
20230911,155400,62344910,2055,2055,2055,2055,0
|
|
20230911,155300,62344910,2055,2055,2055,2055,0
|
|
20230911,155200,62344910,2055,2055,2055,2055,0
|
|
20230911,155100,62344910,2055,2055,2055,2055,0
|
|
20230911,155000,62344910,2055,2055,2055,2055,0
|
|
20230911,154900,62344910,2055,2055,2055,2055,0
|
|
20230911,154800,62344910,2055,2055,2055,2055,0
|
|
20230911,154700,62344910,2055,2055,2055,2055,0
|
|
20230911,154600,62344910,2055,2055,2055,2055,0
|
|
20230911,154500,62344910,2055,2055,2055,2055,0
|
|
20230911,154400,62344910,2055,2055,2055,2055,0
|
|
20230911,154300,62344910,2055,2055,2055,2055,0
|
|
20230911,154200,62344910,2055,2055,2055,2055,0
|
|
20230911,154100,62344910,2055,2055,2055,2055,0
|
|
20230911,154000,62344910,2055,2055,2055,2055,0
|
|
20230911,153900,62344910,2055,2055,2055,2055,0
|
|
20230911,153800,62344910,2055,2055,2055,2055,0
|
|
20230911,153700,62344910,2055,2055,2055,2055,0
|
|
20230911,153600,62344910,2055,2055,2055,2055,0
|
|
20230911,153500,62344910,2055,2055,2055,2055,0
|
|
20230911,153400,62344910,2055,2055,2055,2055,0
|
|
20230911,153300,62344910,2055,2055,2055,2055,0
|
|
20230911,153200,62344910,2055,2055,2055,2055,0
|
|
20230911,153100,62344910,2055,2055,2055,2055,0
|
|
20230911,153000,62344910,2055,2055,2055,2055,846
|
|
20230911,152900,61475645,2055,2055,2055,2055,0
|
|
20230911,152800,61475645,2055,2055,2055,2055,0
|
|
20230911,152700,61475645,2055,2055,2055,2055,0
|
|
20230911,152600,61475645,2055,2055,2055,2055,0
|
|
20230911,152500,61475645,2055,2055,2055,2055,0
|
|
20230911,152400,61475645,2055,2055,2055,2055,0
|
|
20230911,152300,61475645,2055,2055,2055,2055,0
|
|
20230911,152200,61475645,2055,2055,2055,2055,0
|
|
20230911,152100,61475645,2055,2055,2055,2055,0
|
|
20230911,152000,61475645,2055,2055,2055,2055,0
|
|
20230911,151900,61475645,2055,2050,2055,2040,3674
|
|
20230911,151800,53950625,2050,2050,2050,2050,0
|
|
20230911,151700,53950625,2050,2050,2050,2050,0
|
|
20230911,151600,53950625,2050,2040,2050,2040,301
|
|
20230911,151500,53336575,2045,2045,2045,2045,0
|
|
20230911,151400,53336575,2045,2045,2045,2045,0
|
|
20230911,151300,53336575,2045,2045,2045,2045,1
|
|
20230911,151200,53334530,2040,2040,2040,2040,0
|
|
20230911,151100,53334530,2040,2040,2040,2040,0
|
|
20230911,151000,53334530,2040,2040,2040,2040,0
|
|
20230911,150900,53334530,2040,2035,2040,2035,63
|
|
20230911,150800,53206265,2045,2035,2045,2035,172
|
|
20230911,150700,52856215,2040,2040,2040,2040,300
|
|
20230911,150600,52244215,2045,2035,2045,2035,1510
|
|
20230911,150500,49171265,2050,2050,2050,2050,0
|
|
20230911,150400,49171265,2050,2050,2050,2050,0
|
|
20230911,150300,49171265,2050,2050,2050,2050,0
|
|
20230911,150200,49171265,2050,2050,2050,2050,0
|
|
20230911,150100,49171265,2050,2050,2050,2050,0
|
|
20230911,150000,49171265,2050,2050,2050,2050,0
|
|
20230911,145900,49171265,2050,2050,2050,2050,0
|
|
20230911,145800,49171265,2050,2050,2050,2050,0
|
|
20230911,145700,49171265,2050,2050,2050,2050,0
|
|
20230911,145600,49171265,2050,2050,2050,2050,0
|
|
20230911,145500,49171265,2050,2050,2050,2050,0
|
|
20230911,145400,49171265,2050,2050,2050,2050,0
|
|
20230911,145300,49171265,2050,2050,2050,2050,0
|
|
20230911,145200,49171265,2050,2050,2050,2050,0
|
|
20230911,145100,49171265,2050,2050,2050,2050,0
|
|
20230911,145000,49171265,2050,2050,2050,2050,0
|
|
20230911,144900,49171265,2050,2050,2050,2050,0
|
|
20230911,144800,49171265,2050,2050,2050,2050,0
|
|
20230911,144700,49171265,2050,2050,2050,2050,0
|
|
20230911,144600,49171265,2050,2050,2050,2050,0
|
|
20230911,144500,49171265,2050,2050,2050,2050,0
|
|
20230911,144400,49171265,2050,2050,2050,2050,0
|
|
20230911,144300,49171265,2050,2045,2050,2045,5
|
|
20230911,144200,49161025,2050,2045,2050,2045,38
|
|
20230911,144100,49083300,2045,2045,2045,2045,0
|
|
20230911,144000,49083300,2045,2045,2045,2045,0
|
|
20230911,143900,49083300,2045,2045,2045,2045,0
|
|
20230911,143800,49083300,2045,2045,2045,2045,0
|
|
20230911,143700,49083300,2045,2045,2045,2045,0
|
|
20230911,143600,49083300,2045,2045,2045,2045,0
|
|
20230911,143500,49083300,2045,2045,2045,2045,0
|
|
20230911,143400,49083300,2045,2045,2045,2045,0
|
|
20230911,143300,49083300,2045,2045,2045,2045,1500
|
|
20230911,143200,46015800,2045,2045,2045,2045,0
|
|
20230911,143100,46015800,2045,2045,2045,2045,106
|
|
20230911,143000,45799030,2045,2045,2045,2045,0
|
|
20230911,142900,45799030,2045,2045,2045,2045,0
|
|
20230911,142800,45799030,2045,2045,2045,2045,0
|
|
20230911,142700,45799030,2045,2045,2045,2045,0
|
|
20230911,142600,45799030,2045,2045,2045,2045,0
|
|
20230911,142500,45799030,2045,2045,2045,2045,0
|
|
20230911,142400,45799030,2045,2040,2045,2040,2
|
|
20230911,142300,45794945,2045,2045,2045,2045,0
|
|
20230911,142200,45794945,2045,2045,2045,2045,0
|
|
20230911,142100,45794945,2045,2045,2045,2045,0
|
|
20230911,142000,45794945,2045,2045,2045,2045,0
|
|
20230911,141900,45794945,2045,2045,2045,2045,0
|
|
20230911,141800,45794945,2045,2045,2045,2045,0
|
|
20230911,141700,45794945,2045,2045,2045,2045,0
|
|
20230911,141600,45794945,2045,2045,2045,2045,0
|
|
20230911,141500,45794945,2045,2045,2045,2045,1
|
|
20230911,141400,45792900,2040,2040,2040,2040,0
|
|
20230911,141300,45792900,2040,2040,2040,2040,0
|
|
20230911,141200,45792900,2040,2040,2040,2040,0
|
|
20230911,141100,45792900,2040,2040,2040,2040,0
|
|
20230911,141000,45792900,2040,2040,2040,2040,0
|
|
20230911,140900,45792900,2040,2040,2040,2040,0
|
|
20230911,140800,45792900,2040,2040,2040,2040,0
|
|
20230911,140700,45792900,2040,2040,2040,2040,0
|
|
20230911,140600,45792900,2040,2040,2040,2040,128
|
|
20230911,140500,45531780,2045,2045,2045,2045,0
|
|
20230911,140400,45531780,2045,2045,2045,2045,0
|
|
20230911,140300,45531780,2045,2045,2045,2045,0
|
|
20230911,140200,45531780,2045,2045,2045,2045,0
|
|
20230911,140100,45531780,2045,2045,2045,2045,0
|
|
20230911,140000,45531780,2045,2045,2045,2045,0
|
|
20230911,135900,45531780,2045,2045,2045,2045,3
|
|
20230911,135800,45525645,2040,2040,2040,2040,0
|
|
20230911,135700,45525645,2040,2040,2040,2040,2
|
|
20230911,135600,45521565,2050,2050,2050,2050,0
|
|
20230911,135500,45521565,2050,2050,2050,2050,0
|
|
20230911,135400,45521565,2050,2050,2050,2050,0
|
|
20230911,135300,45521565,2050,2050,2050,2050,0
|
|
20230911,135200,45521565,2050,2050,2050,2050,0
|
|
20230911,135100,45521565,2050,2050,2050,2050,0
|
|
20230911,135000,45521565,2050,2050,2050,2050,0
|
|
20230911,134900,45521565,2050,2050,2050,2050,0
|
|
20230911,134800,45521565,2050,2050,2050,2050,0
|
|
20230911,134700,45521565,2050,2050,2050,2050,0
|
|
20230911,134600,45521565,2050,2050,2050,2050,0
|
|
20230911,134500,45521565,2050,2050,2050,2050,0
|
|
20230911,134400,45521565,2050,2050,2050,2050,0
|
|
20230911,134300,45521565,2050,2050,2050,2050,0
|
|
20230911,134200,45521565,2050,2050,2050,2050,0
|
|
20230911,134100,45521565,2050,2050,2050,2050,0
|
|
20230911,134000,45521565,2050,2050,2050,2050,0
|
|
20230911,133900,45521565,2050,2050,2050,2050,0
|
|
20230911,133800,45521565,2050,2050,2050,2050,0
|
|
20230911,133700,45521565,2050,2050,2050,2050,0
|
|
20230911,133600,45521565,2050,2050,2050,2050,0
|
|
20230911,133500,45521565,2050,2050,2050,2050,0
|
|
20230911,133400,45521565,2050,2050,2050,2050,0
|
|
20230911,133300,45521565,2050,2050,2050,2050,0
|
|
20230911,133200,45521565,2050,2050,2050,2050,0
|
|
20230911,133100,45521565,2050,2050,2050,2050,5
|
|
20230911,133000,45511315,2050,2050,2050,2050,0
|
|
20230911,132900,45511315,2050,2050,2050,2050,1
|
|
20230911,132800,45509265,2040,2040,2040,2040,0
|
|
20230911,132700,45509265,2040,2040,2040,2040,10
|
|
20230911,132600,45488865,2050,2050,2050,2050,0
|
|
20230911,132500,45488865,2050,2050,2050,2050,0
|
|
20230911,132400,45488865,2050,2050,2050,2050,0
|
|
20230911,132300,45488865,2050,2050,2050,2050,0
|
|
20230911,132200,45488865,2050,2050,2050,2050,500
|
|
20230911,132100,44463865,2050,2050,2050,2050,0
|
|
20230911,132000,44463865,2050,2050,2050,2050,0
|
|
20230911,131900,44463865,2050,2050,2050,2050,0
|
|
20230911,131800,44463865,2050,2050,2050,2050,0
|
|
20230911,131700,44463865,2050,2050,2050,2050,0
|
|
20230911,131600,44463865,2050,2050,2050,2050,0
|
|
20230911,131500,44463865,2050,2050,2050,2050,0
|
|
20230911,131400,44463865,2050,2050,2050,2050,0
|
|
20230911,131300,44463865,2050,2050,2050,2050,0
|
|
20230911,131200,44463865,2050,2050,2050,2050,0
|
|
20230911,131100,44463865,2050,2050,2050,2050,0
|
|
20230911,131000,44463865,2050,2050,2050,2050,0
|
|
20230911,130900,44463865,2050,2050,2050,2050,0
|
|
20230911,130800,44463865,2050,2050,2050,2050,0
|
|
20230911,130700,44463865,2050,2050,2050,2050,0
|
|
20230911,130600,44463865,2050,2050,2050,2050,0
|
|
20230911,130500,44463865,2050,2050,2050,2050,0
|
|
20230911,130400,44463865,2050,2050,2050,2050,0
|
|
20230911,130300,44463865,2050,2050,2050,2050,0
|
|
20230911,130200,44463865,2050,2050,2050,2050,0
|
|
20230911,130100,44463865,2050,2050,2050,2050,0
|
|
20230911,130000,44463865,2050,2050,2050,2050,0
|
|
20230911,125900,44463865,2050,2050,2050,2050,0
|
|
20230911,125800,44463865,2050,2050,2050,2050,0
|
|
20230911,125700,44463865,2050,2050,2050,2050,0
|
|
20230911,125600,44463865,2050,2050,2050,2050,10
|
|
20230911,125500,44443365,2035,2035,2035,2035,0
|
|
20230911,125400,44443365,2035,2035,2035,2035,0
|
|
20230911,125300,44443365,2035,2035,2035,2035,0
|
|
20230911,125200,44443365,2035,2035,2035,2035,0
|
|
20230911,125100,44443365,2035,2035,2035,2035,0
|
|
20230911,125000,44443365,2035,2035,2035,2035,0
|
|
20230911,124900,44443365,2035,2040,2040,2035,1148
|
|
20230911,124800,42107135,2055,2055,2055,2055,0
|
|
20230911,124700,42107135,2055,2055,2055,2055,0
|
|
20230911,124600,42107135,2055,2055,2055,2055,0
|
|
20230911,124500,42107135,2055,2055,2055,2055,0
|
|
20230911,124400,42107135,2055,2055,2055,2055,0
|
|
20230911,124300,42107135,2055,2055,2055,2055,0
|
|
20230911,124200,42107135,2055,2055,2055,2055,0
|
|
20230911,124100,42107135,2055,2055,2055,2055,0
|
|
20230911,124000,42107135,2055,2055,2055,2055,0
|
|
20230911,123900,42107135,2055,2055,2055,2055,0
|
|
20230911,123800,42107135,2055,2055,2055,2055,0
|
|
20230911,123700,42107135,2055,2055,2055,2055,0
|
|
20230911,123600,42107135,2055,2055,2055,2055,0
|
|
20230911,123500,42107135,2055,2055,2055,2055,3
|
|
20230911,123400,42100970,2040,2040,2040,2040,0
|
|
20230911,123300,42100970,2040,2040,2040,2040,0
|
|
20230911,123200,42100970,2040,2040,2040,2040,0
|
|
20230911,123100,42100970,2040,2040,2040,2040,2
|
|
20230911,123000,42096890,2055,2055,2055,2055,0
|
|
20230911,122900,42096890,2055,2055,2055,2055,0
|
|
20230911,122800,42096890,2055,2055,2055,2055,0
|
|
20230911,122700,42096890,2055,2055,2055,2055,0
|
|
20230911,122600,42096890,2055,2055,2055,2055,0
|
|
20230911,122500,42096890,2055,2055,2055,2055,0
|
|
20230911,122400,42096890,2055,2055,2055,2055,0
|
|
20230911,122300,42096890,2055,2055,2055,2055,0
|
|
20230911,122200,42096890,2055,2055,2055,2055,2
|
|
20230911,122100,42092780,2055,2055,2055,2055,0
|
|
20230911,122000,42092780,2055,2055,2055,2055,0
|
|
20230911,121900,42092780,2055,2055,2055,2055,0
|
|
20230911,121800,42092780,2055,2055,2055,2055,0
|
|
20230911,121700,42092780,2055,2055,2055,2055,0
|
|
20230911,121600,42092780,2055,2055,2055,2055,0
|
|
20230911,121500,42092780,2055,2055,2055,2055,0
|
|
20230911,121400,42092780,2055,2055,2055,2055,0
|
|
20230911,121300,42092780,2055,2055,2055,2055,0
|
|
20230911,121200,42092780,2055,2055,2055,2055,0
|
|
20230911,121100,42092780,2055,2055,2055,2055,0
|
|
20230911,121000,42092780,2055,2055,2055,2055,0
|
|
20230911,120900,42092780,2055,2055,2055,2055,100
|
|
20230911,120800,41887280,2055,2055,2055,2055,3
|
|
20230911,120700,41881115,2060,2060,2060,2060,0
|
|
20230911,120600,41881115,2060,2060,2060,2060,0
|
|
20230911,120500,41881115,2060,2060,2060,2060,0
|
|
20230911,120400,41881115,2060,2050,2060,2050,400
|
|
20230911,120300,41060440,2035,2035,2035,2035,0
|
|
20230911,120200,41060440,2035,2040,2040,2035,100
|
|
20230911,120100,40856670,2050,2050,2050,2050,0
|
|
20230911,120000,40856670,2050,2050,2050,2050,0
|
|
20230911,115900,40856670,2050,2050,2050,2050,0
|
|
20230911,115800,40856670,2050,2050,2050,2050,0
|
|
20230911,115700,40856670,2050,2050,2050,2050,182
|
|
20230911,115600,40483570,2040,2040,2040,2040,100
|
|
20230911,115500,40279570,2035,2035,2035,2035,0
|
|
20230911,115400,40279570,2035,2035,2035,2035,0
|
|
20230911,115300,40279570,2035,2040,2040,2035,400
|
|
20230911,115200,39465525,2045,2045,2045,2045,10
|
|
20230911,115100,39445075,2055,2050,2055,2050,2
|
|
20230911,115000,39440970,2055,2055,2055,2055,0
|
|
20230911,114900,39440970,2055,2055,2055,2055,0
|
|
20230911,114800,39440970,2055,2055,2055,2055,180
|
|
20230911,114700,39071070,2055,2055,2055,2055,0
|
|
20230911,114600,39071070,2055,2055,2055,2055,1
|
|
20230911,114500,39069015,2035,2035,2035,2035,0
|
|
20230911,114400,39069015,2035,2035,2035,2035,0
|
|
20230911,114300,39069015,2035,2035,2035,2035,0
|
|
20230911,114200,39069015,2035,2035,2035,2035,0
|
|
20230911,114100,39069015,2035,2035,2035,2035,0
|
|
20230911,114000,39069015,2035,2035,2035,2035,0
|
|
20230911,113900,39069015,2035,2035,2035,2035,0
|
|
20230911,113800,39069015,2035,2035,2035,2035,0
|
|
20230911,113700,39069015,2035,2035,2035,2035,300
|
|
20230911,113600,38458515,2050,2050,2050,2050,0
|
|
20230911,113500,38458515,2050,2050,2050,2050,1150
|
|
20230911,113400,36101015,2055,2055,2055,2055,0
|
|
20230911,113300,36101015,2055,2055,2055,2055,0
|
|
20230911,113200,36101015,2055,2055,2055,2055,0
|
|
20230911,113100,36101015,2055,2055,2055,2055,0
|
|
20230911,113000,36101015,2055,2055,2055,2055,0
|
|
20230911,112900,36101015,2055,2055,2055,2055,0
|
|
20230911,112800,36101015,2055,2055,2055,2055,0
|
|
20230911,112700,36101015,2055,2055,2055,2055,40
|
|
20230911,112600,36018815,2055,2055,2055,2055,0
|
|
20230911,112500,36018815,2055,2055,2055,2055,0
|
|
20230911,112400,36018815,2055,2055,2055,2055,3
|
|
20230911,112300,36012650,2050,2050,2050,2050,346
|
|
20230911,112200,35303350,2050,2050,2050,2050,171
|
|
20230911,112100,34952800,2050,2050,2050,2050,2
|
|
20230911,112000,34948700,2050,2050,2050,2050,1
|
|
20230911,111900,34946650,2050,2050,2050,2050,0
|
|
20230911,111800,34946650,2050,2050,2050,2050,0
|
|
20230911,111700,34946650,2050,2050,2050,2050,6
|
|
20230911,111600,34934350,2030,2030,2030,2030,0
|
|
20230911,111500,34934350,2030,2040,2040,2030,11
|
|
20230911,111400,34911990,2055,2055,2055,2055,0
|
|
20230911,111300,34911990,2055,2050,2055,2050,1417
|
|
20230911,111200,32001380,2050,2050,2050,2050,0
|
|
20230911,111100,32001380,2050,2050,2050,2050,0
|
|
20230911,111000,32001380,2050,2050,2050,2050,0
|
|
20230911,110900,32001380,2050,2050,2050,2050,0
|
|
20230911,110800,32001380,2050,2050,2050,2050,0
|
|
20230911,110700,32001380,2050,2050,2050,2050,0
|
|
20230911,110600,32001380,2050,2050,2050,2050,0
|
|
20230911,110500,32001380,2050,2050,2050,2050,2
|
|
20230911,110400,31997280,2045,2045,2045,2045,0
|
|
20230911,110300,31997280,2045,2045,2045,2045,381
|
|
20230911,110200,31218135,2050,2050,2050,2050,0
|
|
20230911,110100,31218135,2050,2050,2050,2050,0
|
|
20230911,110000,31218135,2050,2050,2050,2050,0
|
|
20230911,105900,31218135,2050,2050,2050,2050,5
|
|
20230911,105800,31207885,2050,2050,2050,2050,0
|
|
20230911,105700,31207885,2050,2050,2050,2050,0
|
|
20230911,105600,31207885,2050,2050,2050,2050,0
|
|
20230911,105500,31207885,2050,2050,2050,2050,0
|
|
20230911,105400,31207885,2050,2050,2050,2050,48
|
|
20230911,105300,31109485,2055,2055,2055,2055,0
|
|
20230911,105200,31109485,2055,2055,2055,2055,0
|
|
20230911,105100,31109485,2055,2055,2055,2055,0
|
|
20230911,105000,31109485,2055,2045,2055,2045,251
|
|
20230911,104900,30596180,2055,2055,2055,2055,1
|
|
20230911,104800,30594125,2055,2055,2055,2055,0
|
|
20230911,104700,30594125,2055,2055,2055,2055,0
|
|
20230911,104600,30594125,2055,2055,2055,2055,0
|
|
20230911,104500,30594125,2055,2055,2055,2055,1
|
|
20230911,104400,30592070,2055,2055,2055,2055,0
|
|
20230911,104300,30592070,2055,2055,2055,2055,0
|
|
20230911,104200,30592070,2055,2055,2055,2055,0
|
|
20230911,104100,30592070,2055,2055,2055,2055,0
|
|
20230911,104000,30592070,2055,2055,2055,2055,0
|
|
20230911,103900,30592070,2055,2055,2055,2055,0
|
|
20230911,103800,30592070,2055,2055,2055,2055,0
|
|
20230911,103700,30592070,2055,2055,2055,2055,0
|
|
20230911,103600,30592070,2055,2055,2055,2055,0
|
|
20230911,103500,30592070,2055,2055,2055,2055,0
|
|
20230911,103400,30592070,2055,2050,2055,2050,27
|
|
20230911,103300,30536710,2055,2055,2055,2055,0
|
|
20230911,103200,30536710,2055,2055,2055,2055,0
|
|
20230911,103100,30536710,2055,2055,2055,2055,0
|
|
20230911,103000,30536710,2055,2055,2055,2055,0
|
|
20230911,102900,30536710,2055,2055,2055,2055,0
|
|
20230911,102800,30536710,2055,2055,2055,2055,0
|
|
20230911,102700,30536710,2055,2050,2055,2050,605
|
|
20230911,102600,29296455,2055,2055,2055,2055,0
|
|
20230911,102500,29296455,2055,2055,2055,2055,0
|
|
20230911,102400,29296455,2055,2055,2055,2055,0
|
|
20230911,102300,29296455,2055,2055,2055,2055,0
|
|
20230911,102200,29296455,2055,2040,2055,2040,353
|
|
20230911,102100,28574570,2040,2040,2040,2040,42
|
|
20230911,102000,28488890,2040,2040,2040,2040,0
|
|
20230911,101900,28488890,2040,2040,2040,2040,0
|
|
20230911,101800,28488890,2040,2040,2040,2040,0
|
|
20230911,101700,28488890,2040,2040,2040,2040,50
|
|
20230911,101600,28386890,2035,2035,2035,2035,1128
|
|
20230911,101500,26091410,2035,2035,2035,2035,0
|
|
20230911,101400,26091410,2035,2035,2035,2035,0
|
|
20230911,101300,26091410,2035,2035,2035,2035,0
|
|
20230911,101200,26091410,2035,2035,2035,2035,50
|
|
20230911,101100,25989660,2040,2035,2040,2035,111
|
|
20230911,101000,25763770,2040,2040,2040,2040,3
|
|
20230911,100900,25757650,2035,2035,2035,2035,0
|
|
20230911,100800,25757650,2035,2035,2035,2035,0
|
|
20230911,100700,25757650,2035,2035,2035,2035,0
|
|
20230911,100600,25757650,2035,2030,2035,2030,634
|
|
20230911,100500,24467470,2015,2020,2020,2015,3000
|
|
20230911,100400,18421085,2030,2030,2030,2030,331
|
|
20230911,100300,17749155,2020,2020,2020,2020,3000
|
|
20230911,100200,11689155,2020,2020,2020,2020,400
|
|
20230911,100100,10881155,2030,2030,2030,2030,0
|
|
20230911,100000,10881155,2030,2030,2030,2030,0
|
|
20230911,095900,10881155,2030,2030,2030,2030,0
|
|
20230911,095800,10881155,2030,2030,2030,2030,0
|
|
20230911,095700,10881155,2030,2030,2030,2030,0
|
|
20230911,095600,10881155,2030,2030,2030,2030,60
|
|
20230911,095500,10759355,2020,2020,2020,2020,0
|
|
20230911,095400,10759355,2020,2020,2020,2020,0
|
|
20230911,095300,10759355,2020,2025,2025,2020,1720
|
|
20230911,095200,7283890,2030,2030,2030,2030,0
|
|
20230911,095100,7283890,2030,2030,2030,2030,0
|
|
20230911,095000,7283890,2030,2030,2030,2030,0
|
|
20230911,094900,7283890,2030,2030,2030,2030,0
|
|
20230911,094800,7283890,2030,2030,2030,2030,0
|
|
20230911,094700,7283890,2030,2030,2030,2030,0
|
|
20230911,094600,7283890,2030,2030,2030,2030,3
|
|
20230911,094500,7277800,2030,2030,2030,2030,0
|
|
20230911,094400,7277800,2030,2030,2030,2030,0
|
|
20230911,094300,7277800,2030,2030,2030,2030,0
|
|
20230911,094200,7277800,2030,2025,2030,2025,143
|
|
20230911,094100,6988205,2025,2025,2025,2025,0
|
|
20230911,094000,6988205,2025,2025,2025,2025,0
|
|
20230911,093900,6988205,2025,2025,2025,2025,0
|
|
20230911,093800,6988205,2025,2025,2025,2025,0
|
|
20230911,093700,6988205,2025,2025,2025,2025,0
|
|
20230911,093600,6988205,2025,2025,2025,2025,0
|
|
20230911,093500,6988205,2025,2025,2025,2025,158
|
|
20230911,093400,6668255,2025,2025,2025,2025,13
|
|
20230911,093300,6641930,2025,2025,2025,2025,201
|
|
20230911,093200,6234905,2030,2030,2030,2030,20
|
|
20230911,093100,6194305,2030,2030,2030,2030,77
|
|
20230911,093000,6037995,2035,2035,2035,2035,5
|
|
20230911,092900,6027820,2035,2035,2035,2035,0
|
|
20230911,092800,6027820,2035,2035,2035,2035,10
|
|
20230911,092700,6007470,2035,2035,2035,2035,0
|
|
20230911,092600,6007470,2035,2035,2035,2035,0
|
|
20230911,092500,6007470,2035,2035,2035,2035,0
|
|
20230911,092400,6007470,2035,2035,2035,2035,400
|
|
20230911,092300,5193470,2035,2035,2035,2035,0
|
|
20230911,092200,5193470,2035,2030,2035,2030,5
|
|
20230911,092100,5183300,2015,2015,2015,2015,0
|
|
20230911,092000,5183300,2015,2015,2015,2015,0
|
|
20230911,091900,5183300,2015,2015,2015,2015,0
|
|
20230911,091800,5183300,2015,2025,2025,2015,1157
|
|
20230911,091700,2845860,2030,2030,2030,2030,0
|
|
20230911,091600,2845860,2030,2030,2030,2030,5
|
|
20230911,091500,2835710,2025,2025,2025,2025,635
|
|
20230911,091400,1549835,2025,2025,2025,2025,0
|
|
20230911,091300,1549835,2025,2025,2025,2025,0
|
|
20230911,091200,1549835,2025,2025,2025,2025,200
|
|
20230911,091100,1144835,2030,2030,2030,2030,40
|
|
20230911,091000,1063635,2025,2025,2025,2025,215
|
|
20230911,090900,628260,2035,2035,2035,2035,110
|
|
20230911,090800,404410,2035,2035,2035,2035,0
|
|
20230911,090700,404410,2035,2035,2035,2035,8
|
|
20230911,090600,388130,2035,2035,2035,2035,0
|
|
20230911,090500,388130,2035,2035,2035,2035,0
|
|
20230911,090400,388130,2035,2035,2035,2035,0
|
|
20230911,090300,388130,2035,2035,2035,2035,0
|
|
20230911,090200,388130,2035,2030,2035,2030,9
|
|
20230911,090100,369840,2010,2010,2010,2010,0
|
|
20230911,090000,369840,2010,2010,2010,2010,184
|