573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,183000,235373935,2025,2025,2025,2025,556
|
|
20230913,182900,235373935,2025,2025,2025,2025,0
|
|
20230913,182800,235373935,2025,2025,2025,2025,0
|
|
20230913,182700,235373935,2025,2025,2025,2025,0
|
|
20230913,182600,235373935,2025,2025,2025,2025,0
|
|
20230913,182500,235373935,2025,2025,2025,2025,0
|
|
20230913,182400,235373935,2025,2025,2025,2025,0
|
|
20230913,182300,235373935,2025,2025,2025,2025,0
|
|
20230913,182200,235373935,2025,2025,2025,2025,0
|
|
20230913,182100,235373935,2025,2025,2025,2025,0
|
|
20230913,182000,235373935,2025,2025,2025,2025,0
|
|
20230913,181900,235373935,2025,2025,2025,2025,0
|
|
20230913,181800,235373935,2025,2025,2025,2025,0
|
|
20230913,181700,235373935,2025,2025,2025,2025,0
|
|
20230913,181600,235373935,2025,2025,2025,2025,0
|
|
20230913,181500,235373935,2025,2025,2025,2025,0
|
|
20230913,181400,235373935,2025,2025,2025,2025,0
|
|
20230913,181300,235373935,2025,2025,2025,2025,0
|
|
20230913,181200,235373935,2025,2025,2025,2025,0
|
|
20230913,181100,235373935,2025,2025,2025,2025,0
|
|
20230913,181000,235373935,2025,2025,2025,2025,0
|
|
20230913,180900,235373935,2025,2025,2025,2025,0
|
|
20230913,180800,235373935,2025,2025,2025,2025,0
|
|
20230913,180700,235373935,2025,2025,2025,2025,0
|
|
20230913,180600,235373935,2025,2025,2025,2025,0
|
|
20230913,180500,235373935,2025,2025,2025,2025,0
|
|
20230913,180400,235373935,2025,2025,2025,2025,0
|
|
20230913,180300,235373935,2025,2025,2025,2025,0
|
|
20230913,180200,235373935,2025,2025,2025,2025,0
|
|
20230913,180100,235373935,2025,2025,2025,2025,0
|
|
20230913,180000,235373935,2025,2025,2025,2025,556
|
|
20230913,175900,235373935,2025,2025,2025,2025,0
|
|
20230913,175800,235373935,2025,2025,2025,2025,0
|
|
20230913,175700,235373935,2025,2025,2025,2025,0
|
|
20230913,175600,235373935,2025,2025,2025,2025,0
|
|
20230913,175500,235373935,2025,2025,2025,2025,0
|
|
20230913,175400,235373935,2025,2025,2025,2025,0
|
|
20230913,175300,235373935,2025,2025,2025,2025,0
|
|
20230913,175200,235373935,2025,2025,2025,2025,0
|
|
20230913,175100,235373935,2025,2025,2025,2025,0
|
|
20230913,175000,235373935,2025,2025,2025,2025,0
|
|
20230913,174900,235373935,2025,2025,2025,2025,0
|
|
20230913,174800,235373935,2025,2025,2025,2025,0
|
|
20230913,174700,235373935,2025,2025,2025,2025,0
|
|
20230913,174600,235373935,2025,2025,2025,2025,0
|
|
20230913,174500,235373935,2025,2025,2025,2025,0
|
|
20230913,174400,235373935,2025,2025,2025,2025,0
|
|
20230913,174300,235373935,2025,2025,2025,2025,0
|
|
20230913,174200,235373935,2025,2025,2025,2025,0
|
|
20230913,174100,235373935,2025,2025,2025,2025,0
|
|
20230913,174000,235373935,2025,2025,2025,2025,0
|
|
20230913,173900,235373935,2025,2025,2025,2025,0
|
|
20230913,173800,235373935,2025,2025,2025,2025,0
|
|
20230913,173700,235373935,2025,2025,2025,2025,0
|
|
20230913,173600,235373935,2025,2025,2025,2025,0
|
|
20230913,173500,235373935,2025,2025,2025,2025,0
|
|
20230913,173400,235373935,2025,2025,2025,2025,0
|
|
20230913,173300,235373935,2025,2025,2025,2025,0
|
|
20230913,173200,235373935,2025,2025,2025,2025,0
|
|
20230913,173100,235373935,2025,2025,2025,2025,0
|
|
20230913,173000,235373935,2025,2025,2025,2025,556
|
|
20230913,172900,235373935,2025,2025,2025,2025,0
|
|
20230913,172800,235373935,2025,2025,2025,2025,0
|
|
20230913,172700,235373935,2025,2025,2025,2025,0
|
|
20230913,172600,235373935,2025,2025,2025,2025,0
|
|
20230913,172500,235373935,2025,2025,2025,2025,0
|
|
20230913,172400,235373935,2025,2025,2025,2025,0
|
|
20230913,172300,235373935,2025,2025,2025,2025,0
|
|
20230913,172200,235373935,2025,2025,2025,2025,0
|
|
20230913,172100,235373935,2025,2025,2025,2025,0
|
|
20230913,172000,235373935,2025,2025,2025,2025,0
|
|
20230913,171900,235373935,2025,2025,2025,2025,0
|
|
20230913,171800,235373935,2025,2025,2025,2025,0
|
|
20230913,171700,235373935,2025,2025,2025,2025,0
|
|
20230913,171600,235373935,2025,2025,2025,2025,0
|
|
20230913,171500,235373935,2025,2025,2025,2025,0
|
|
20230913,171400,235373935,2025,2025,2025,2025,0
|
|
20230913,171300,235373935,2025,2025,2025,2025,0
|
|
20230913,171200,235373935,2025,2025,2025,2025,0
|
|
20230913,171100,235373935,2025,2025,2025,2025,0
|
|
20230913,171000,235373935,2025,2025,2025,2025,0
|
|
20230913,170900,235373935,2025,2025,2025,2025,0
|
|
20230913,170800,235373935,2025,2025,2025,2025,0
|
|
20230913,170700,235373935,2025,2025,2025,2025,0
|
|
20230913,170600,235373935,2025,2025,2025,2025,0
|
|
20230913,170500,235373935,2025,2025,2025,2025,0
|
|
20230913,170400,235373935,2025,2025,2025,2025,0
|
|
20230913,170300,235373935,2025,2025,2025,2025,0
|
|
20230913,170200,235373935,2025,2025,2025,2025,0
|
|
20230913,170100,235373935,2025,2025,2025,2025,0
|
|
20230913,170000,235373935,2025,2025,2025,2025,556
|
|
20230913,165900,235373935,2025,2025,2025,2025,0
|
|
20230913,165800,235373935,2025,2025,2025,2025,0
|
|
20230913,165700,235373935,2025,2025,2025,2025,0
|
|
20230913,165600,235373935,2025,2025,2025,2025,0
|
|
20230913,165500,235373935,2025,2025,2025,2025,0
|
|
20230913,165400,235373935,2025,2025,2025,2025,0
|
|
20230913,165300,235373935,2025,2025,2025,2025,0
|
|
20230913,165200,235373935,2025,2025,2025,2025,0
|
|
20230913,165100,235373935,2025,2025,2025,2025,0
|
|
20230913,165000,235373935,2025,2025,2025,2025,0
|
|
20230913,164900,235373935,2025,2025,2025,2025,0
|
|
20230913,164800,235373935,2025,2025,2025,2025,0
|
|
20230913,164700,235373935,2025,2025,2025,2025,0
|
|
20230913,164600,235373935,2025,2025,2025,2025,0
|
|
20230913,164500,235373935,2025,2025,2025,2025,0
|
|
20230913,164400,235373935,2025,2025,2025,2025,0
|
|
20230913,164300,235373935,2025,2025,2025,2025,0
|
|
20230913,164200,235373935,2025,2025,2025,2025,0
|
|
20230913,164100,235373935,2025,2025,2025,2025,0
|
|
20230913,164000,235373935,2025,2025,2025,2025,0
|
|
20230913,163900,235373935,2025,2025,2025,2025,0
|
|
20230913,163800,235373935,2025,2025,2025,2025,0
|
|
20230913,163700,235373935,2025,2025,2025,2025,0
|
|
20230913,163600,235373935,2025,2025,2025,2025,0
|
|
20230913,163500,235373935,2025,2025,2025,2025,0
|
|
20230913,163400,235373935,2025,2025,2025,2025,0
|
|
20230913,163300,235373935,2025,2025,2025,2025,0
|
|
20230913,163200,235373935,2025,2025,2025,2025,0
|
|
20230913,163100,235373935,2025,2025,2025,2025,0
|
|
20230913,163000,235373935,2025,2025,2025,2025,556
|
|
20230913,162900,235373935,2025,2025,2025,2025,0
|
|
20230913,162800,235373935,2025,2025,2025,2025,0
|
|
20230913,162700,235373935,2025,2025,2025,2025,0
|
|
20230913,162600,235373935,2025,2025,2025,2025,0
|
|
20230913,162500,235373935,2025,2025,2025,2025,0
|
|
20230913,162400,235373935,2025,2025,2025,2025,0
|
|
20230913,162300,235373935,2025,2025,2025,2025,0
|
|
20230913,162200,235373935,2025,2025,2025,2025,0
|
|
20230913,162100,235373935,2025,2025,2025,2025,0
|
|
20230913,162000,235373935,2025,2025,2025,2025,0
|
|
20230913,161900,235373935,2025,2025,2025,2025,0
|
|
20230913,161800,235373935,2025,2025,2025,2025,0
|
|
20230913,161700,235373935,2025,2025,2025,2025,0
|
|
20230913,161600,235373935,2025,2025,2025,2025,0
|
|
20230913,161500,235373935,2025,2025,2025,2025,0
|
|
20230913,161400,235373935,2025,2025,2025,2025,0
|
|
20230913,161300,235373935,2025,2025,2025,2025,0
|
|
20230913,161200,235373935,2025,2025,2025,2025,0
|
|
20230913,161100,235373935,2025,2025,2025,2025,0
|
|
20230913,161000,235373935,2025,2025,2025,2025,0
|
|
20230913,160900,235373935,2025,2025,2025,2025,0
|
|
20230913,160800,235373935,2025,2025,2025,2025,0
|
|
20230913,160700,235373935,2025,2025,2025,2025,0
|
|
20230913,160600,235373935,2025,2025,2025,2025,0
|
|
20230913,160500,235373935,2025,2025,2025,2025,0
|
|
20230913,160400,235373935,2025,2025,2025,2025,0
|
|
20230913,160300,235373935,2025,2025,2025,2025,0
|
|
20230913,160200,235373935,2025,2025,2025,2025,0
|
|
20230913,160100,235373935,2025,2025,2025,2025,0
|
|
20230913,160000,235373935,2025,2025,2025,2025,556
|
|
20230913,155900,235373935,2025,2025,2025,2025,0
|
|
20230913,155800,235373935,2025,2025,2025,2025,0
|
|
20230913,155700,235373935,2025,2025,2025,2025,0
|
|
20230913,155600,235373935,2025,2025,2025,2025,0
|
|
20230913,155500,235373935,2025,2025,2025,2025,0
|
|
20230913,155400,235373935,2025,2025,2025,2025,0
|
|
20230913,155300,235373935,2025,2025,2025,2025,0
|
|
20230913,155200,235373935,2025,2025,2025,2025,0
|
|
20230913,155100,235373935,2025,2025,2025,2025,0
|
|
20230913,155000,235373935,2025,2025,2025,2025,0
|
|
20230913,154900,235373935,2025,2025,2025,2025,0
|
|
20230913,154800,235373935,2025,2025,2025,2025,0
|
|
20230913,154700,235373935,2025,2025,2025,2025,0
|
|
20230913,154600,235373935,2025,2025,2025,2025,0
|
|
20230913,154500,235373935,2025,2025,2025,2025,0
|
|
20230913,154400,235373935,2025,2025,2025,2025,0
|
|
20230913,154300,235373935,2025,2025,2025,2025,0
|
|
20230913,154200,235373935,2025,2025,2025,2025,0
|
|
20230913,154100,235373935,2025,2025,2025,2025,0
|
|
20230913,154000,235373935,2025,2025,2025,2025,0
|
|
20230913,153900,235373935,2025,2025,2025,2025,0
|
|
20230913,153800,235373935,2025,2025,2025,2025,0
|
|
20230913,153700,235373935,2025,2025,2025,2025,0
|
|
20230913,153600,235373935,2025,2025,2025,2025,0
|
|
20230913,153500,235373935,2025,2025,2025,2025,0
|
|
20230913,153400,235373935,2025,2025,2025,2025,0
|
|
20230913,153300,235373935,2025,2025,2025,2025,0
|
|
20230913,153200,235373935,2025,2025,2025,2025,0
|
|
20230913,153100,235373935,2025,2025,2025,2025,0
|
|
20230913,153000,235373935,2025,2025,2025,2025,1112
|
|
20230913,152900,234248035,2040,2040,2040,2040,0
|
|
20230913,152800,234248035,2040,2040,2040,2040,0
|
|
20230913,152700,234248035,2040,2040,2040,2040,0
|
|
20230913,152600,234248035,2040,2040,2040,2040,0
|
|
20230913,152500,234248035,2040,2040,2040,2040,0
|
|
20230913,152400,234248035,2040,2040,2040,2040,0
|
|
20230913,152300,234248035,2040,2040,2040,2040,0
|
|
20230913,152200,234248035,2040,2040,2040,2040,0
|
|
20230913,152100,234248035,2040,2040,2040,2040,0
|
|
20230913,152000,234248035,2040,2040,2040,2040,0
|
|
20230913,151900,234248035,2040,2040,2040,2040,0
|
|
20230913,151800,234248035,2040,2040,2040,2025,20
|
|
20230913,151700,234207460,2045,2045,2045,2045,1500
|
|
20230913,151600,231139960,2045,2045,2045,2045,0
|
|
20230913,151500,231139960,2045,2045,2045,2045,0
|
|
20230913,151400,231139960,2045,2045,2045,2045,0
|
|
20230913,151300,231139960,2045,2035,2045,2035,93
|
|
20230913,151200,230950260,2030,2030,2030,2030,1
|
|
20230913,151100,230948230,2035,2035,2035,2035,1
|
|
20230913,151000,230946195,2030,2040,2040,2025,1611
|
|
20230913,150900,227676105,2045,2045,2045,2045,5
|
|
20230913,150800,227665880,2040,2040,2040,2040,1
|
|
20230913,150700,227663840,2040,2040,2040,2040,52
|
|
20230913,150600,227557760,2045,2045,2045,2045,0
|
|
20230913,150500,227557760,2045,2040,2045,2040,8
|
|
20230913,150400,227541430,2040,2040,2045,2040,11
|
|
20230913,150300,227518975,2045,2035,2045,2035,210
|
|
20230913,150200,227091595,2040,2040,2040,2040,0
|
|
20230913,150100,227091595,2040,2040,2040,2040,0
|
|
20230913,150000,227091595,2040,2040,2040,2040,0
|
|
20230913,145900,227091595,2040,2045,2045,2040,204
|
|
20230913,145800,226674425,2040,2040,2040,2040,1
|
|
20230913,145700,226672385,2040,2040,2040,2040,22
|
|
20230913,145600,226627505,2045,2045,2045,2045,0
|
|
20230913,145500,226627505,2045,2045,2045,2045,0
|
|
20230913,145400,226627505,2045,2045,2045,2045,0
|
|
20230913,145300,226627505,2045,2045,2045,2045,0
|
|
20230913,145200,226627505,2045,2045,2045,2045,0
|
|
20230913,145100,226627505,2045,2045,2045,2045,0
|
|
20230913,145000,226627505,2045,2045,2045,2045,0
|
|
20230913,144900,226627505,2045,2045,2045,2045,0
|
|
20230913,144800,226627505,2045,2045,2045,2045,1
|
|
20230913,144700,226625460,2045,2045,2045,2045,1
|
|
20230913,144600,226623415,2040,2040,2040,2040,4
|
|
20230913,144500,226615255,2045,2045,2045,2045,2
|
|
20230913,144400,226611165,2040,2040,2040,2040,0
|
|
20230913,144300,226611165,2040,2040,2040,2040,0
|
|
20230913,144200,226611165,2040,2040,2040,2040,0
|
|
20230913,144100,226611165,2040,2040,2040,2040,0
|
|
20230913,144000,226611165,2040,2040,2040,2040,0
|
|
20230913,143900,226611165,2040,2045,2045,2040,4
|
|
20230913,143800,226602990,2040,2040,2040,2040,0
|
|
20230913,143700,226602990,2040,2040,2040,2040,0
|
|
20230913,143600,226602990,2040,2040,2040,2040,0
|
|
20230913,143500,226602990,2040,2040,2040,2040,1
|
|
20230913,143400,226600950,2040,2040,2040,2040,0
|
|
20230913,143300,226600950,2040,2040,2040,2040,2032
|
|
20230913,143200,222455670,2045,2045,2045,2045,0
|
|
20230913,143100,222455670,2045,2045,2045,2045,0
|
|
20230913,143000,222455670,2045,2045,2045,2045,0
|
|
20230913,142900,222455670,2045,2045,2045,2045,0
|
|
20230913,142800,222455670,2045,2045,2045,2045,0
|
|
20230913,142700,222455670,2045,2045,2045,2045,0
|
|
20230913,142600,222455670,2045,2045,2045,2045,0
|
|
20230913,142500,222455670,2045,2045,2045,2045,0
|
|
20230913,142400,222455670,2045,2045,2045,2045,0
|
|
20230913,142300,222455670,2045,2045,2045,2045,0
|
|
20230913,142200,222455670,2045,2035,2045,2030,4002
|
|
20230913,142100,214330560,2035,2035,2035,2035,1649
|
|
20230913,142000,210974845,2030,2030,2030,2030,0
|
|
20230913,141900,210974845,2030,2030,2030,2030,0
|
|
20230913,141800,210974845,2030,2040,2040,2030,4000
|
|
20230913,141700,202854615,2050,2050,2050,2050,0
|
|
20230913,141600,202854615,2050,2050,2050,2050,0
|
|
20230913,141500,202854615,2050,2050,2050,2050,0
|
|
20230913,141400,202854615,2050,2050,2050,2050,0
|
|
20230913,141300,202854615,2050,2050,2050,2050,0
|
|
20230913,141200,202854615,2050,2050,2050,2050,0
|
|
20230913,141100,202854615,2050,2050,2050,2050,0
|
|
20230913,141000,202854615,2050,2050,2050,2050,0
|
|
20230913,140900,202854615,2050,2050,2050,2050,0
|
|
20230913,140800,202854615,2050,2050,2050,2050,0
|
|
20230913,140700,202854615,2050,2050,2050,2050,2
|
|
20230913,140600,202850515,2040,2040,2040,2040,0
|
|
20230913,140500,202850515,2040,2040,2040,2040,0
|
|
20230913,140400,202850515,2040,2040,2040,2040,0
|
|
20230913,140300,202850515,2040,2040,2040,2040,0
|
|
20230913,140200,202850515,2040,2040,2040,2040,0
|
|
20230913,140100,202850515,2040,2040,2040,2040,0
|
|
20230913,140000,202850515,2040,2040,2040,2040,0
|
|
20230913,135900,202850515,2040,2040,2040,2040,0
|
|
20230913,135800,202850515,2040,2040,2040,2040,0
|
|
20230913,135700,202850515,2040,2040,2040,2040,0
|
|
20230913,135600,202850515,2040,2040,2040,2040,0
|
|
20230913,135500,202850515,2040,2045,2045,2040,401
|
|
20230913,135400,202032460,2045,2045,2045,2045,0
|
|
20230913,135300,202032460,2045,2045,2045,2045,0
|
|
20230913,135200,202032460,2045,2045,2045,2045,2
|
|
20230913,135100,202028370,2045,2045,2045,2045,6
|
|
20230913,135000,202016100,2050,2050,2050,2050,0
|
|
20230913,134900,202016100,2050,2050,2050,2050,2
|
|
20230913,134800,202012000,2045,2045,2045,2045,200
|
|
20230913,134700,201603000,2050,2050,2050,2050,1
|
|
20230913,134600,201600950,2045,2045,2045,2045,0
|
|
20230913,134500,201600950,2045,2045,2045,2045,0
|
|
20230913,134400,201600950,2045,2045,2045,2045,500
|
|
20230913,134300,200578450,2055,2055,2055,2055,0
|
|
20230913,134200,200578450,2055,2055,2055,2055,0
|
|
20230913,134100,200578450,2055,2055,2055,2055,0
|
|
20230913,134000,200578450,2055,2055,2055,2055,0
|
|
20230913,133900,200578450,2055,2055,2055,2055,0
|
|
20230913,133800,200578450,2055,2055,2055,2055,0
|
|
20230913,133700,200578450,2055,2055,2055,2055,0
|
|
20230913,133600,200578450,2055,2050,2055,2050,5
|
|
20230913,133500,200568190,2045,2045,2045,2045,0
|
|
20230913,133400,200568190,2045,2045,2045,2045,0
|
|
20230913,133300,200568190,2045,2045,2045,2045,400
|
|
20230913,133200,199750190,2055,2055,2055,2055,19
|
|
20230913,133100,199711145,2055,2055,2055,2055,45
|
|
20230913,133000,199618670,2055,2050,2055,2050,6
|
|
20230913,132900,199606345,2055,2055,2055,2055,973
|
|
20230913,132800,197606830,2055,2055,2055,2055,225
|
|
20230913,132700,197144455,2055,2055,2055,2055,0
|
|
20230913,132600,197144455,2055,2055,2055,2050,1002
|
|
20230913,132500,195085350,2055,2055,2055,2055,1
|
|
20230913,132400,195083295,2050,2050,2050,2050,0
|
|
20230913,132300,195083295,2050,2050,2050,2050,2011
|
|
20230913,132200,190960745,2045,2045,2045,2045,798
|
|
20230913,132100,189328835,2040,2040,2040,2040,0
|
|
20230913,132000,189328835,2040,2040,2040,2040,50
|
|
20230913,131900,189226835,2040,2040,2040,2040,0
|
|
20230913,131800,189226835,2040,2040,2040,2040,0
|
|
20230913,131700,189226835,2040,2040,2040,2040,0
|
|
20230913,131600,189226835,2040,2040,2040,2040,0
|
|
20230913,131500,189226835,2040,2040,2040,2040,2
|
|
20230913,131400,189222755,2035,2035,2035,2035,1972
|
|
20230913,131300,185209735,2035,2035,2035,2035,0
|
|
20230913,131200,185209735,2035,2035,2035,2035,0
|
|
20230913,131100,185209735,2035,2035,2035,2035,0
|
|
20230913,131000,185209735,2035,2035,2035,2035,851
|
|
20230913,130900,183477950,2040,2040,2040,2040,0
|
|
20230913,130800,183477950,2040,2040,2040,2040,0
|
|
20230913,130700,183477950,2040,2040,2040,2040,2
|
|
20230913,130600,183473870,2040,2040,2040,2040,0
|
|
20230913,130500,183473870,2040,2040,2040,2040,0
|
|
20230913,130400,183473870,2040,2040,2040,2040,0
|
|
20230913,130300,183473870,2040,2040,2040,2040,0
|
|
20230913,130200,183473870,2040,2040,2040,2040,0
|
|
20230913,130100,183473870,2040,2040,2040,2040,0
|
|
20230913,130000,183473870,2040,2040,2040,2040,257
|
|
20230913,125900,182949590,2040,2040,2040,2040,0
|
|
20230913,125800,182949590,2040,2040,2040,2040,1038
|
|
20230913,125700,180832070,2040,2040,2040,2040,30
|
|
20230913,125600,180770870,2045,2045,2045,2045,0
|
|
20230913,125500,180770870,2045,2045,2045,2045,0
|
|
20230913,125400,180770870,2045,2045,2045,2045,0
|
|
20230913,125300,180770870,2045,2045,2045,2045,0
|
|
20230913,125200,180770870,2045,2045,2045,2045,0
|
|
20230913,125100,180770870,2045,2045,2045,2045,0
|
|
20230913,125000,180770870,2045,2045,2045,2045,0
|
|
20230913,124900,180770870,2045,2045,2045,2045,0
|
|
20230913,124800,180770870,2045,2045,2045,2045,0
|
|
20230913,124700,180770870,2045,2045,2045,2045,0
|
|
20230913,124600,180770870,2045,2045,2045,2045,0
|
|
20230913,124500,180770870,2045,2045,2045,2045,500
|
|
20230913,124400,179748370,2045,2045,2045,2045,0
|
|
20230913,124300,179748370,2045,2045,2045,2045,488
|
|
20230913,124200,178750410,2045,2045,2045,2045,488
|
|
20230913,124100,177752450,2045,2045,2045,2045,1
|
|
20230913,124000,177750405,2045,2045,2045,2045,0
|
|
20230913,123900,177750405,2045,2045,2045,2045,32
|
|
20230913,123800,177684965,2045,2045,2045,2045,0
|
|
20230913,123700,177684965,2045,2045,2045,2045,34
|
|
20230913,123600,177615435,2040,2040,2040,2040,0
|
|
20230913,123500,177615435,2040,2040,2040,2040,300
|
|
20230913,123400,177003435,2045,2045,2045,2045,0
|
|
20230913,123300,177003435,2045,2045,2045,2045,0
|
|
20230913,123200,177003435,2045,2040,2045,2040,85
|
|
20230913,123100,176830025,2040,2040,2040,2040,0
|
|
20230913,123000,176830025,2040,2040,2040,2040,0
|
|
20230913,122900,176830025,2040,2040,2040,2040,0
|
|
20230913,122800,176830025,2040,2040,2040,2040,0
|
|
20230913,122700,176830025,2040,2040,2040,2040,1003
|
|
20230913,122600,174783905,2045,2045,2045,2045,0
|
|
20230913,122500,174783905,2045,2045,2045,2045,0
|
|
20230913,122400,174783905,2045,2045,2045,2045,10
|
|
20230913,122300,174763455,2045,2045,2045,2045,0
|
|
20230913,122200,174763455,2045,2040,2045,2040,1002
|
|
20230913,122100,172719365,2045,2045,2045,2045,0
|
|
20230913,122000,172719365,2045,2045,2045,2045,0
|
|
20230913,121900,172719365,2045,2035,2045,2035,14331
|
|
20230913,121800,143509435,2035,2035,2035,2035,1
|
|
20230913,121700,143507400,2030,2030,2030,2025,2725
|
|
20230913,121600,137975705,2030,2030,2030,2030,0
|
|
20230913,121500,137975705,2030,2030,2030,2030,0
|
|
20230913,121400,137975705,2030,2030,2030,2030,0
|
|
20230913,121300,137975705,2030,2030,2030,2030,0
|
|
20230913,121200,137975705,2030,2030,2030,2030,0
|
|
20230913,121100,137975705,2030,2030,2030,2030,0
|
|
20230913,121000,137975705,2030,2030,2030,2030,0
|
|
20230913,120900,137975705,2030,2030,2030,2030,0
|
|
20230913,120800,137975705,2030,2030,2030,2030,0
|
|
20230913,120700,137975705,2030,2030,2030,2030,0
|
|
20230913,120600,137975705,2030,2030,2030,2030,2
|
|
20230913,120500,137971645,2025,2025,2025,2025,0
|
|
20230913,120400,137971645,2025,2025,2025,2025,0
|
|
20230913,120300,137971645,2025,2025,2025,2025,0
|
|
20230913,120200,137971645,2025,2025,2025,2025,0
|
|
20230913,120100,137971645,2025,2025,2025,2025,0
|
|
20230913,120000,137971645,2025,2025,2025,2025,0
|
|
20230913,115900,137971645,2025,2025,2025,2025,0
|
|
20230913,115800,137971645,2025,2025,2025,2025,0
|
|
20230913,115700,137971645,2025,2025,2025,2025,0
|
|
20230913,115600,137971645,2025,2025,2025,2025,0
|
|
20230913,115500,137971645,2025,2025,2025,2025,0
|
|
20230913,115400,137971645,2025,2025,2025,2025,0
|
|
20230913,115300,137971645,2025,2025,2025,2025,0
|
|
20230913,115200,137971645,2025,2025,2025,2025,1
|
|
20230913,115100,137969620,2030,2030,2030,2030,0
|
|
20230913,115000,137969620,2030,2030,2030,2030,0
|
|
20230913,114900,137969620,2030,2030,2030,2030,0
|
|
20230913,114800,137969620,2030,2030,2030,2030,0
|
|
20230913,114700,137969620,2030,2030,2030,2030,0
|
|
20230913,114600,137969620,2030,2030,2030,2030,0
|
|
20230913,114500,137969620,2030,2030,2030,2030,0
|
|
20230913,114400,137969620,2030,2030,2030,2030,0
|
|
20230913,114300,137969620,2030,2030,2030,2030,0
|
|
20230913,114200,137969620,2030,2030,2030,2030,0
|
|
20230913,114100,137969620,2030,2030,2030,2030,0
|
|
20230913,114000,137969620,2030,2030,2030,2030,0
|
|
20230913,113900,137969620,2030,2030,2030,2030,400
|
|
20230913,113800,137157620,2030,2030,2030,2030,0
|
|
20230913,113700,137157620,2030,2030,2030,2030,5
|
|
20230913,113600,137147470,2030,2030,2030,2030,0
|
|
20230913,113500,137147470,2030,2030,2030,2030,0
|
|
20230913,113400,137147470,2030,2030,2030,2030,0
|
|
20230913,113300,137147470,2030,2030,2030,2030,0
|
|
20230913,113200,137147470,2030,2030,2030,2030,0
|
|
20230913,113100,137147470,2030,2030,2030,2030,0
|
|
20230913,113000,137147470,2030,2030,2030,2030,0
|
|
20230913,112900,137147470,2030,2030,2030,2030,0
|
|
20230913,112800,137147470,2030,2030,2030,2030,0
|
|
20230913,112700,137147470,2030,2030,2030,2030,0
|
|
20230913,112600,137147470,2030,2030,2030,2030,0
|
|
20230913,112500,137147470,2030,2030,2030,2030,0
|
|
20230913,112400,137147470,2030,2030,2030,2030,0
|
|
20230913,112300,137147470,2030,2030,2030,2030,0
|
|
20230913,112200,137147470,2030,2030,2030,2030,0
|
|
20230913,112100,137147470,2030,2030,2030,2030,3
|
|
20230913,112000,137141380,2020,2020,2020,2020,0
|
|
20230913,111900,137141380,2020,2020,2020,2020,0
|
|
20230913,111800,137141380,2020,2020,2020,2020,0
|
|
20230913,111700,137141380,2020,2025,2025,2020,4
|
|
20230913,111600,137133295,2030,2030,2030,2030,0
|
|
20230913,111500,137133295,2030,2030,2030,2030,3
|
|
20230913,111400,137127205,2025,2025,2025,2025,0
|
|
20230913,111300,137127205,2025,2025,2025,2025,0
|
|
20230913,111200,137127205,2025,2025,2025,2025,0
|
|
20230913,111100,137127205,2025,2025,2025,2025,0
|
|
20230913,111000,137127205,2025,2025,2025,2025,0
|
|
20230913,110900,137127205,2025,2025,2025,2025,0
|
|
20230913,110800,137127205,2025,2025,2025,2025,0
|
|
20230913,110700,137127205,2025,2025,2025,2025,0
|
|
20230913,110600,137127205,2025,2025,2025,2025,0
|
|
20230913,110500,137127205,2025,2025,2025,2025,0
|
|
20230913,110400,137127205,2025,2025,2025,2025,0
|
|
20230913,110300,137127205,2025,2025,2025,2025,0
|
|
20230913,110200,137127205,2025,2025,2025,2025,0
|
|
20230913,110100,137127205,2025,2025,2025,2025,0
|
|
20230913,110000,137127205,2025,2025,2025,2025,0
|
|
20230913,105900,137127205,2025,2025,2025,2025,0
|
|
20230913,105800,137127205,2025,2025,2025,2025,0
|
|
20230913,105700,137127205,2025,2025,2025,2025,0
|
|
20230913,105600,137127205,2025,2025,2025,2025,0
|
|
20230913,105500,137127205,2025,2025,2025,2025,0
|
|
20230913,105400,137127205,2025,2025,2025,2025,0
|
|
20230913,105300,137127205,2025,2025,2025,2025,0
|
|
20230913,105200,137127205,2025,2025,2025,2025,103
|
|
20230913,105100,136918630,2025,2025,2025,2025,96
|
|
20230913,105000,136724230,2025,2025,2025,2025,0
|
|
20230913,104900,136724230,2025,2025,2025,2025,0
|
|
20230913,104800,136724230,2025,2025,2025,2025,0
|
|
20230913,104700,136724230,2025,2025,2025,2025,0
|
|
20230913,104600,136724230,2025,2025,2025,2025,0
|
|
20230913,104500,136724230,2025,2025,2025,2025,0
|
|
20230913,104400,136724230,2025,2025,2025,2025,0
|
|
20230913,104300,136724230,2025,2025,2025,2025,0
|
|
20230913,104200,136724230,2025,2025,2025,2025,0
|
|
20230913,104100,136724230,2025,2025,2025,2025,0
|
|
20230913,104000,136724230,2025,2025,2025,2025,0
|
|
20230913,103900,136724230,2025,2025,2025,2025,0
|
|
20230913,103800,136724230,2025,2025,2025,2025,0
|
|
20230913,103700,136724230,2025,2025,2025,2025,0
|
|
20230913,103600,136724230,2025,2025,2025,2025,0
|
|
20230913,103500,136724230,2025,2025,2025,2025,0
|
|
20230913,103400,136724230,2025,2025,2025,2025,0
|
|
20230913,103300,136724230,2025,2025,2025,2025,0
|
|
20230913,103200,136724230,2025,2025,2025,2025,0
|
|
20230913,103100,136724230,2025,2025,2025,2025,0
|
|
20230913,103000,136724230,2025,2025,2025,2025,0
|
|
20230913,102900,136724230,2025,2025,2025,2025,0
|
|
20230913,102800,136724230,2025,2025,2025,2025,1
|
|
20230913,102700,136722205,2030,2030,2030,2030,0
|
|
20230913,102600,136722205,2030,2030,2030,2030,675
|
|
20230913,102500,135351955,2020,2020,2020,2020,0
|
|
20230913,102400,135351955,2020,2020,2020,2020,0
|
|
20230913,102300,135351955,2020,2020,2020,2020,0
|
|
20230913,102200,135351955,2020,2020,2020,2020,0
|
|
20230913,102100,135351955,2020,2020,2020,2020,0
|
|
20230913,102000,135351955,2020,2020,2020,2020,0
|
|
20230913,101900,135351955,2020,2020,2020,2020,0
|
|
20230913,101800,135351955,2020,2020,2020,2020,395
|
|
20230913,101700,134554055,2020,2020,2020,2015,10378
|
|
20230913,101600,113615495,2030,2030,2030,2030,0
|
|
20230913,101500,113615495,2030,2030,2030,2030,0
|
|
20230913,101400,113615495,2030,2030,2030,2030,0
|
|
20230913,101300,113615495,2030,2030,2030,2030,0
|
|
20230913,101200,113615495,2030,2025,2030,2025,73
|
|
20230913,101100,113467600,2030,2030,2030,2030,0
|
|
20230913,101000,113467600,2030,2030,2030,2030,0
|
|
20230913,100900,113467600,2030,2030,2030,2030,0
|
|
20230913,100800,113467600,2030,2030,2030,2030,0
|
|
20230913,100700,113467600,2030,2030,2030,2030,0
|
|
20230913,100600,113467600,2030,2030,2030,2030,0
|
|
20230913,100500,113467600,2030,2030,2030,2030,0
|
|
20230913,100400,113467600,2030,2030,2030,2030,0
|
|
20230913,100300,113467600,2030,2030,2030,2030,0
|
|
20230913,100200,113467600,2030,2030,2030,2030,0
|
|
20230913,100100,113467600,2030,2030,2030,2030,0
|
|
20230913,100000,113467600,2030,2030,2030,2030,0
|
|
20230913,095900,113467600,2030,2030,2030,2030,0
|
|
20230913,095800,113467600,2030,2030,2030,2030,0
|
|
20230913,095700,113467600,2030,2030,2030,2030,0
|
|
20230913,095600,113467600,2030,2030,2030,2030,0
|
|
20230913,095500,113467600,2030,2030,2030,2030,0
|
|
20230913,095400,113467600,2030,2030,2030,2030,3
|
|
20230913,095300,113461510,2020,2015,2030,2015,2072
|
|
20230913,095200,109255395,2030,2030,2030,2030,0
|
|
20230913,095100,109255395,2030,2020,2030,2015,5952
|
|
20230913,095000,97217245,2010,2045,2045,2010,39722
|
|
20230913,094900,17282955,2045,2045,2045,2045,0
|
|
20230913,094800,17282955,2045,2045,2045,2045,720
|
|
20230913,094700,15810555,2050,2050,2050,2050,0
|
|
20230913,094600,15810555,2050,2050,2050,2050,0
|
|
20230913,094500,15810555,2050,2050,2050,2050,34
|
|
20230913,094400,15740855,2050,2045,2050,2045,3000
|
|
20230913,094300,9592285,2045,2045,2045,2045,0
|
|
20230913,094200,9592285,2045,2045,2045,2045,0
|
|
20230913,094100,9592285,2045,2045,2045,2045,0
|
|
20230913,094000,9592285,2045,2045,2045,2045,0
|
|
20230913,093900,9592285,2045,2045,2045,2045,0
|
|
20230913,093800,9592285,2045,2045,2045,2045,0
|
|
20230913,093700,9592285,2045,2045,2045,2045,20
|
|
20230913,093600,9551385,2050,2035,2050,2035,3153
|
|
20230913,093500,3107605,2035,2035,2035,2035,1
|
|
20230913,093400,3105570,2035,2035,2035,2035,10
|
|
20230913,093300,3085220,2030,2030,2030,2030,0
|
|
20230913,093200,3085220,2030,2030,2030,2030,247
|
|
20230913,093100,2583810,2030,2030,2030,2030,5
|
|
20230913,093000,2573660,2030,2030,2030,2030,0
|
|
20230913,092900,2573660,2030,2030,2030,2030,3
|
|
20230913,092800,2567570,2025,2025,2025,2025,0
|
|
20230913,092700,2567570,2025,2025,2025,2025,0
|
|
20230913,092600,2567570,2025,2025,2025,2025,0
|
|
20230913,092500,2567570,2025,2025,2025,2025,256
|
|
20230913,092400,2049170,2030,2030,2030,2030,0
|
|
20230913,092300,2049170,2030,2030,2030,2030,3
|
|
20230913,092200,2043080,2030,2030,2030,2030,0
|
|
20230913,092100,2043080,2030,2030,2030,2030,0
|
|
20230913,092000,2043080,2030,2030,2030,2030,2
|
|
20230913,091900,2039020,2030,2030,2030,2030,0
|
|
20230913,091800,2039020,2030,2030,2030,2030,0
|
|
20230913,091700,2039020,2030,2030,2030,2030,0
|
|
20230913,091600,2039020,2030,2030,2030,2030,0
|
|
20230913,091500,2039020,2030,2030,2030,2030,0
|
|
20230913,091400,2039020,2030,2030,2030,2030,0
|
|
20230913,091300,2039020,2030,2030,2030,2030,0
|
|
20230913,091200,2039020,2030,2030,2030,2030,0
|
|
20230913,091100,2039020,2030,2030,2030,2030,0
|
|
20230913,091000,2039020,2030,2030,2030,2030,0
|
|
20230913,090900,2039020,2030,2030,2030,2030,0
|
|
20230913,090800,2039020,2030,2030,2030,2030,4
|
|
20230913,090700,2030900,2010,2010,2010,2010,1
|
|
20230913,090600,2028890,2010,2010,2010,2010,841
|
|
20230913,090500,338480,2030,2030,2030,2030,0
|
|
20230913,090400,338480,2030,2030,2030,2030,3
|
|
20230913,090300,332390,2025,2025,2025,2025,0
|
|
20230913,090200,332390,2025,2020,2025,2020,50
|
|
20230913,090100,231150,2010,2010,2010,2010,0
|
|
20230913,090000,231150,2010,2010,2010,2010,115
|