583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184000,270852875,2350,2350,2350,2350,2598
|
|
20230920,183900,270852875,2350,2350,2350,2350,0
|
|
20230920,183800,270852875,2350,2350,2350,2350,0
|
|
20230920,183700,270852875,2350,2350,2350,2350,0
|
|
20230920,183600,270852875,2350,2350,2350,2350,0
|
|
20230920,183500,270852875,2350,2350,2350,2350,0
|
|
20230920,183400,270852875,2350,2350,2350,2350,0
|
|
20230920,183300,270852875,2350,2350,2350,2350,0
|
|
20230920,183200,270852875,2350,2350,2350,2350,0
|
|
20230920,183100,270852875,2350,2350,2350,2350,0
|
|
20230920,183000,270852875,2350,2350,2350,2350,0
|
|
20230920,182900,270852875,2350,2350,2350,2350,0
|
|
20230920,182800,270852875,2350,2350,2350,2350,0
|
|
20230920,182700,270852875,2350,2350,2350,2350,0
|
|
20230920,182600,270852875,2350,2350,2350,2350,0
|
|
20230920,182500,270852875,2350,2350,2350,2350,0
|
|
20230920,182400,270852875,2350,2350,2350,2350,0
|
|
20230920,182300,270852875,2350,2350,2350,2350,0
|
|
20230920,182200,270852875,2350,2350,2350,2350,0
|
|
20230920,182100,270852875,2350,2350,2350,2350,0
|
|
20230920,182000,270852875,2350,2350,2350,2350,0
|
|
20230920,181900,270852875,2350,2350,2350,2350,0
|
|
20230920,181800,270852875,2350,2350,2350,2350,0
|
|
20230920,181700,270852875,2350,2350,2350,2350,0
|
|
20230920,181600,270852875,2350,2350,2350,2350,0
|
|
20230920,181500,270852875,2350,2350,2350,2350,0
|
|
20230920,181400,270852875,2350,2350,2350,2350,0
|
|
20230920,181300,270852875,2350,2350,2350,2350,0
|
|
20230920,181200,270852875,2350,2350,2350,2350,0
|
|
20230920,181100,270852875,2350,2350,2350,2350,0
|
|
20230920,181000,270852875,2350,2350,2350,2350,2598
|
|
20230920,180900,270852875,2350,2350,2350,2350,0
|
|
20230920,180800,270852875,2350,2350,2350,2350,0
|
|
20230920,180700,270852875,2350,2350,2350,2350,0
|
|
20230920,180600,270852875,2350,2350,2350,2350,0
|
|
20230920,180500,270852875,2350,2350,2350,2350,0
|
|
20230920,180400,270852875,2350,2350,2350,2350,0
|
|
20230920,180300,270852875,2350,2350,2350,2350,0
|
|
20230920,180200,270852875,2350,2350,2350,2350,0
|
|
20230920,180100,270852875,2350,2350,2350,2350,0
|
|
20230920,180000,270852875,2350,2350,2350,2350,0
|
|
20230920,175900,270852875,2350,2350,2350,2350,0
|
|
20230920,175800,270852875,2350,2350,2350,2350,0
|
|
20230920,175700,270852875,2350,2350,2350,2350,0
|
|
20230920,175600,270852875,2350,2350,2350,2350,0
|
|
20230920,175500,270852875,2350,2350,2350,2350,0
|
|
20230920,175400,270852875,2350,2350,2350,2350,0
|
|
20230920,175300,270852875,2350,2350,2350,2350,0
|
|
20230920,175200,270852875,2350,2350,2350,2350,0
|
|
20230920,175100,270852875,2350,2350,2350,2350,0
|
|
20230920,175000,270852875,2350,2350,2350,2350,0
|
|
20230920,174900,270852875,2350,2350,2350,2350,0
|
|
20230920,174800,270852875,2350,2350,2350,2350,0
|
|
20230920,174700,270852875,2350,2350,2350,2350,0
|
|
20230920,174600,270852875,2350,2350,2350,2350,0
|
|
20230920,174500,270852875,2350,2350,2350,2350,0
|
|
20230920,174400,270852875,2350,2350,2350,2350,0
|
|
20230920,174300,270852875,2350,2350,2350,2350,0
|
|
20230920,174200,270852875,2350,2350,2350,2350,0
|
|
20230920,174100,270852875,2350,2350,2350,2350,0
|
|
20230920,174000,270852875,2350,2350,2350,2350,2598
|
|
20230920,173900,270852875,2350,2350,2350,2350,0
|
|
20230920,173800,270852875,2350,2350,2350,2350,0
|
|
20230920,173700,270852875,2350,2350,2350,2350,0
|
|
20230920,173600,270852875,2350,2350,2350,2350,0
|
|
20230920,173500,270852875,2350,2350,2350,2350,0
|
|
20230920,173400,270852875,2350,2350,2350,2350,0
|
|
20230920,173300,270852875,2350,2350,2350,2350,0
|
|
20230920,173200,270852875,2350,2350,2350,2350,0
|
|
20230920,173100,270852875,2350,2350,2350,2350,0
|
|
20230920,173000,270852875,2350,2350,2350,2350,0
|
|
20230920,172900,270852875,2350,2350,2350,2350,0
|
|
20230920,172800,270852875,2350,2350,2350,2350,0
|
|
20230920,172700,270852875,2350,2350,2350,2350,0
|
|
20230920,172600,270852875,2350,2350,2350,2350,0
|
|
20230920,172500,270852875,2350,2350,2350,2350,0
|
|
20230920,172400,270852875,2350,2350,2350,2350,0
|
|
20230920,172300,270852875,2350,2350,2350,2350,0
|
|
20230920,172200,270852875,2350,2350,2350,2350,0
|
|
20230920,172100,270852875,2350,2350,2350,2350,0
|
|
20230920,172000,270852875,2350,2350,2350,2350,0
|
|
20230920,171900,270852875,2350,2350,2350,2350,0
|
|
20230920,171800,270852875,2350,2350,2350,2350,0
|
|
20230920,171700,270852875,2350,2350,2350,2350,0
|
|
20230920,171600,270852875,2350,2350,2350,2350,0
|
|
20230920,171500,270852875,2350,2350,2350,2350,0
|
|
20230920,171400,270852875,2350,2350,2350,2350,0
|
|
20230920,171300,270852875,2350,2350,2350,2350,0
|
|
20230920,171200,270852875,2350,2350,2350,2350,0
|
|
20230920,171100,270852875,2350,2350,2350,2350,0
|
|
20230920,171000,270852875,2350,2350,2350,2350,2598
|
|
20230920,170900,270852875,2350,2350,2350,2350,0
|
|
20230920,170800,270852875,2350,2350,2350,2350,0
|
|
20230920,170700,270852875,2350,2350,2350,2350,0
|
|
20230920,170600,270852875,2350,2350,2350,2350,0
|
|
20230920,170500,270852875,2350,2350,2350,2350,0
|
|
20230920,170400,270852875,2350,2350,2350,2350,0
|
|
20230920,170300,270852875,2350,2350,2350,2350,0
|
|
20230920,170200,270852875,2350,2350,2350,2350,0
|
|
20230920,170100,270852875,2350,2350,2350,2350,0
|
|
20230920,170000,270852875,2350,2350,2350,2350,0
|
|
20230920,165900,270852875,2350,2350,2350,2350,0
|
|
20230920,165800,270852875,2350,2350,2350,2350,0
|
|
20230920,165700,270852875,2350,2350,2350,2350,0
|
|
20230920,165600,270852875,2350,2350,2350,2350,0
|
|
20230920,165500,270852875,2350,2350,2350,2350,0
|
|
20230920,165400,270852875,2350,2350,2350,2350,0
|
|
20230920,165300,270852875,2350,2350,2350,2350,0
|
|
20230920,165200,270852875,2350,2350,2350,2350,0
|
|
20230920,165100,270852875,2350,2350,2350,2350,0
|
|
20230920,165000,270852875,2350,2350,2350,2350,0
|
|
20230920,164900,270852875,2350,2350,2350,2350,0
|
|
20230920,164800,270852875,2350,2350,2350,2350,0
|
|
20230920,164700,270852875,2350,2350,2350,2350,0
|
|
20230920,164600,270852875,2350,2350,2350,2350,0
|
|
20230920,164500,270852875,2350,2350,2350,2350,0
|
|
20230920,164400,270852875,2350,2350,2350,2350,0
|
|
20230920,164300,270852875,2350,2350,2350,2350,0
|
|
20230920,164200,270852875,2350,2350,2350,2350,0
|
|
20230920,164100,270852875,2350,2350,2350,2350,0
|
|
20230920,164000,270852875,2350,2350,2350,2350,2598
|
|
20230920,163900,270852875,2350,2350,2350,2350,0
|
|
20230920,163800,270852875,2350,2350,2350,2350,0
|
|
20230920,163700,270852875,2350,2350,2350,2350,0
|
|
20230920,163600,270852875,2350,2350,2350,2350,0
|
|
20230920,163500,270852875,2350,2350,2350,2350,0
|
|
20230920,163400,270852875,2350,2350,2350,2350,0
|
|
20230920,163300,270852875,2350,2350,2350,2350,0
|
|
20230920,163200,270852875,2350,2350,2350,2350,0
|
|
20230920,163100,270852875,2350,2350,2350,2350,0
|
|
20230920,163000,270852875,2350,2350,2350,2350,0
|
|
20230920,162900,270852875,2350,2350,2350,2350,0
|
|
20230920,162800,270852875,2350,2350,2350,2350,0
|
|
20230920,162700,270852875,2350,2350,2350,2350,0
|
|
20230920,162600,270852875,2350,2350,2350,2350,0
|
|
20230920,162500,270852875,2350,2350,2350,2350,0
|
|
20230920,162400,270852875,2350,2350,2350,2350,0
|
|
20230920,162300,270852875,2350,2350,2350,2350,0
|
|
20230920,162200,270852875,2350,2350,2350,2350,0
|
|
20230920,162100,270852875,2350,2350,2350,2350,0
|
|
20230920,162000,270852875,2350,2350,2350,2350,0
|
|
20230920,161900,270852875,2350,2350,2350,2350,0
|
|
20230920,161800,270852875,2350,2350,2350,2350,0
|
|
20230920,161700,270852875,2350,2350,2350,2350,0
|
|
20230920,161600,270852875,2350,2350,2350,2350,0
|
|
20230920,161500,270852875,2350,2350,2350,2350,0
|
|
20230920,161400,270852875,2350,2350,2350,2350,0
|
|
20230920,161300,270852875,2350,2350,2350,2350,0
|
|
20230920,161200,270852875,2350,2350,2350,2350,0
|
|
20230920,161100,270852875,2350,2350,2350,2350,0
|
|
20230920,161000,270852875,2350,2350,2350,2350,2598
|
|
20230920,160900,270852875,2350,2350,2350,2350,0
|
|
20230920,160800,270852875,2350,2350,2350,2350,0
|
|
20230920,160700,270852875,2350,2350,2350,2350,0
|
|
20230920,160600,270852875,2350,2350,2350,2350,0
|
|
20230920,160500,270852875,2350,2350,2350,2350,0
|
|
20230920,160400,270852875,2350,2350,2350,2350,0
|
|
20230920,160300,270852875,2350,2350,2350,2350,0
|
|
20230920,160200,270852875,2350,2350,2350,2350,0
|
|
20230920,160100,270852875,2350,2350,2350,2350,0
|
|
20230920,160000,270852875,2350,2350,2350,2350,0
|
|
20230920,155900,270852875,2350,2350,2350,2350,0
|
|
20230920,155800,270852875,2350,2350,2350,2350,0
|
|
20230920,155700,270852875,2350,2350,2350,2350,0
|
|
20230920,155600,270852875,2350,2350,2350,2350,0
|
|
20230920,155500,270852875,2350,2350,2350,2350,0
|
|
20230920,155400,270852875,2350,2350,2350,2350,0
|
|
20230920,155300,270852875,2350,2350,2350,2350,0
|
|
20230920,155200,270852875,2350,2350,2350,2350,0
|
|
20230920,155100,270852875,2350,2350,2350,2350,0
|
|
20230920,155000,270852875,2350,2350,2350,2350,0
|
|
20230920,154900,270852875,2350,2350,2350,2350,0
|
|
20230920,154800,270852875,2350,2350,2350,2350,0
|
|
20230920,154700,270852875,2350,2350,2350,2350,0
|
|
20230920,154600,270852875,2350,2350,2350,2350,0
|
|
20230920,154500,270852875,2350,2350,2350,2350,0
|
|
20230920,154400,270852875,2350,2350,2350,2350,0
|
|
20230920,154300,270852875,2350,2350,2350,2350,0
|
|
20230920,154200,270852875,2350,2350,2350,2350,0
|
|
20230920,154100,270852875,2350,2350,2350,2350,0
|
|
20230920,154000,270852875,2350,2350,2350,2350,2598
|
|
20230920,153900,270852875,2350,2350,2350,2350,0
|
|
20230920,153800,270852875,2350,2350,2350,2350,0
|
|
20230920,153700,270852875,2350,2350,2350,2350,0
|
|
20230920,153600,270852875,2350,2350,2350,2350,0
|
|
20230920,153500,270852875,2350,2350,2350,2350,0
|
|
20230920,153400,270852875,2350,2350,2350,2350,0
|
|
20230920,153300,270852875,2350,2350,2350,2350,0
|
|
20230920,153200,270852875,2350,2350,2350,2350,0
|
|
20230920,153100,270852875,2350,2350,2350,2350,0
|
|
20230920,153000,270852875,2350,2350,2350,2350,2598
|
|
20230920,152900,264747575,2350,2350,2350,2350,0
|
|
20230920,152800,264747575,2350,2350,2350,2350,0
|
|
20230920,152700,264747575,2350,2350,2350,2350,0
|
|
20230920,152600,264747575,2350,2350,2350,2350,0
|
|
20230920,152500,264747575,2350,2350,2350,2350,0
|
|
20230920,152400,264747575,2350,2350,2350,2350,0
|
|
20230920,152300,264747575,2350,2350,2350,2350,0
|
|
20230920,152200,264747575,2350,2350,2350,2350,0
|
|
20230920,152100,264747575,2350,2350,2350,2350,0
|
|
20230920,152000,264747575,2350,2350,2350,2350,0
|
|
20230920,151900,264747575,2350,2350,2350,2350,2094
|
|
20230920,151800,259826675,2350,2355,2355,2345,1017
|
|
20230920,151700,257441720,2350,2350,2350,2350,558
|
|
20230920,151600,256130420,2350,2350,2350,2350,0
|
|
20230920,151500,256130420,2350,2350,2350,2350,1770
|
|
20230920,151400,251970920,2350,2350,2350,2350,154
|
|
20230920,151300,251609020,2355,2355,2355,2355,0
|
|
20230920,151200,251609020,2355,2355,2355,2355,36
|
|
20230920,151100,251524240,2350,2350,2350,2350,3
|
|
20230920,151000,251517190,2350,2350,2350,2350,91
|
|
20230920,150900,251303340,2350,2350,2350,2350,25
|
|
20230920,150800,251244590,2355,2345,2355,2345,250
|
|
20230920,150700,250657840,2355,2350,2355,2350,231
|
|
20230920,150600,250114835,2350,2350,2350,2350,10
|
|
20230920,150500,250091335,2345,2345,2345,2345,0
|
|
20230920,150400,250091335,2345,2345,2345,2345,201
|
|
20230920,150300,249619990,2345,2345,2345,2345,0
|
|
20230920,150200,249619990,2345,2345,2345,2345,19
|
|
20230920,150100,249575435,2350,2350,2350,2350,0
|
|
20230920,150000,249575435,2350,2350,2350,2350,0
|
|
20230920,145900,249575435,2350,2350,2350,2350,0
|
|
20230920,145800,249575435,2350,2350,2350,2350,0
|
|
20230920,145700,249575435,2350,2350,2350,2350,0
|
|
20230920,145600,249575435,2350,2350,2350,2350,110
|
|
20230920,145500,249316935,2345,2345,2345,2345,200
|
|
20230920,145400,248847935,2345,2345,2345,2345,0
|
|
20230920,145300,248847935,2345,2345,2345,2345,0
|
|
20230920,145200,248847935,2345,2345,2345,2345,0
|
|
20230920,145100,248847935,2345,2345,2345,2345,44
|
|
20230920,145000,248744755,2350,2350,2350,2350,0
|
|
20230920,144900,248744755,2350,2350,2350,2350,0
|
|
20230920,144800,248744755,2350,2350,2350,2350,850
|
|
20230920,144700,246747255,2350,2350,2350,2350,0
|
|
20230920,144600,246747255,2350,2350,2350,2350,70
|
|
20230920,144500,246582755,2350,2350,2350,2350,32
|
|
20230920,144400,246507555,2345,2345,2345,2345,0
|
|
20230920,144300,246507555,2345,2345,2345,2345,30
|
|
20230920,144200,246437205,2345,2345,2345,2345,0
|
|
20230920,144100,246437205,2345,2345,2345,2345,0
|
|
20230920,144000,246437205,2345,2345,2345,2345,0
|
|
20230920,143900,246437205,2345,2345,2345,2345,0
|
|
20230920,143800,246437205,2345,2345,2345,2345,0
|
|
20230920,143700,246437205,2345,2345,2345,2345,0
|
|
20230920,143600,246437205,2345,2345,2345,2345,0
|
|
20230920,143500,246437205,2345,2345,2345,2345,494
|
|
20230920,143400,245278775,2345,2345,2345,2345,0
|
|
20230920,143300,245278775,2345,2345,2350,2345,1148
|
|
20230920,143200,242583575,2345,2345,2345,2345,20
|
|
20230920,143100,242536675,2345,2345,2345,2345,1
|
|
20230920,143000,242534330,2345,2345,2345,2345,10
|
|
20230920,142900,242510880,2345,2345,2345,2345,0
|
|
20230920,142800,242510880,2345,2345,2345,2345,500
|
|
20230920,142700,241338380,2345,2345,2345,2345,0
|
|
20230920,142600,241338380,2345,2345,2345,2345,0
|
|
20230920,142500,241338380,2345,2345,2345,2345,1
|
|
20230920,142400,241336035,2345,2345,2345,2345,0
|
|
20230920,142300,241336035,2345,2345,2345,2345,0
|
|
20230920,142200,241336035,2345,2345,2345,2345,0
|
|
20230920,142100,241336035,2345,2345,2345,2345,0
|
|
20230920,142000,241336035,2345,2345,2345,2345,0
|
|
20230920,141900,241336035,2345,2345,2345,2345,0
|
|
20230920,141800,241336035,2345,2345,2345,2340,936
|
|
20230920,141700,239141160,2345,2345,2345,2345,0
|
|
20230920,141600,239141160,2345,2345,2345,2345,1
|
|
20230920,141500,239138815,2350,2350,2350,2350,0
|
|
20230920,141400,239138815,2350,2350,2350,2350,6
|
|
20230920,141300,239124715,2345,2345,2345,2345,50
|
|
20230920,141200,239007465,2350,2350,2350,2350,0
|
|
20230920,141100,239007465,2350,2350,2350,2350,1
|
|
20230920,141000,239005115,2350,2350,2350,2350,1
|
|
20230920,140900,239002765,2345,2345,2345,2345,0
|
|
20230920,140800,239002765,2345,2340,2345,2340,963
|
|
20230920,140700,236749195,2345,2345,2345,2345,1
|
|
20230920,140600,236746850,2345,2345,2345,2345,0
|
|
20230920,140500,236746850,2345,2345,2345,2345,45
|
|
20230920,140400,236641325,2345,2345,2345,2345,21
|
|
20230920,140300,236592080,2340,2340,2340,2340,0
|
|
20230920,140200,236592080,2340,2340,2340,2340,0
|
|
20230920,140100,236592080,2340,2340,2340,2340,0
|
|
20230920,140000,236592080,2340,2340,2340,2340,0
|
|
20230920,135900,236592080,2340,2340,2340,2340,0
|
|
20230920,135800,236592080,2340,2340,2340,2340,0
|
|
20230920,135700,236592080,2340,2340,2345,2340,8008
|
|
20230920,135600,217850860,2345,2345,2345,2345,0
|
|
20230920,135500,217850860,2345,2345,2345,2345,0
|
|
20230920,135400,217850860,2345,2345,2345,2345,0
|
|
20230920,135300,217850860,2345,2345,2345,2345,0
|
|
20230920,135200,217850860,2345,2345,2345,2345,0
|
|
20230920,135100,217850860,2345,2345,2345,2345,0
|
|
20230920,135000,217850860,2345,2345,2345,2345,0
|
|
20230920,134900,217850860,2345,2340,2345,2340,276
|
|
20230920,134800,217203665,2340,2340,2340,2340,5159
|
|
20230920,134700,205131605,2345,2345,2345,2345,0
|
|
20230920,134600,205131605,2345,2345,2345,2345,1
|
|
20230920,134500,205129260,2340,2340,2340,2340,0
|
|
20230920,134400,205129260,2340,2340,2340,2340,800
|
|
20230920,134300,203257260,2340,2340,2340,2340,0
|
|
20230920,134200,203257260,2340,2350,2350,2340,72
|
|
20230920,134100,203088770,2345,2345,2345,2345,1695
|
|
20230920,134000,199113995,2350,2345,2350,2345,3082
|
|
20230920,133900,191871365,2345,2345,2345,2345,2129
|
|
20230920,133800,186878860,2340,2340,2340,2340,0
|
|
20230920,133700,186878860,2340,2340,2340,2340,1000
|
|
20230920,133600,184538860,2340,2340,2340,2340,146
|
|
20230920,133500,184197220,2340,2340,2340,2340,2000
|
|
20230920,133400,179517220,2340,2340,2340,2340,0
|
|
20230920,133300,179517220,2340,2340,2340,2340,0
|
|
20230920,133200,179517220,2340,2340,2340,2340,0
|
|
20230920,133100,179517220,2340,2340,2340,2340,961
|
|
20230920,133000,177268480,2340,2340,2340,2340,2001
|
|
20230920,132900,172586140,2340,2340,2340,2340,915
|
|
20230920,132800,170445040,2340,2340,2340,2340,1
|
|
20230920,132700,170442700,2345,2345,2345,2345,0
|
|
20230920,132600,170442700,2345,2345,2345,2345,5
|
|
20230920,132500,170430975,2340,2340,2340,2340,0
|
|
20230920,132400,170430975,2340,2340,2340,2340,0
|
|
20230920,132300,170430975,2340,2340,2340,2340,0
|
|
20230920,132200,170430975,2340,2340,2340,2340,0
|
|
20230920,132100,170430975,2340,2345,2345,2340,11
|
|
20230920,132000,170405185,2345,2345,2345,2345,1000
|
|
20230920,131900,168060185,2345,2345,2345,2345,1106
|
|
20230920,131800,165466615,2350,2350,2350,2350,0
|
|
20230920,131700,165466615,2350,2350,2350,2350,1
|
|
20230920,131600,165464265,2340,2340,2340,2340,0
|
|
20230920,131500,165464265,2340,2340,2340,2340,0
|
|
20230920,131400,165464265,2340,2340,2340,2340,0
|
|
20230920,131300,165464265,2340,2340,2340,2340,0
|
|
20230920,131200,165464265,2340,2340,2340,2340,0
|
|
20230920,131100,165464265,2340,2340,2340,2340,0
|
|
20230920,131000,165464265,2340,2340,2340,2340,4999
|
|
20230920,130900,153766605,2340,2340,2340,2340,0
|
|
20230920,130800,153766605,2340,2340,2340,2340,0
|
|
20230920,130700,153766605,2340,2340,2340,2340,0
|
|
20230920,130600,153766605,2340,2340,2340,2340,0
|
|
20230920,130500,153766605,2340,2340,2340,2340,0
|
|
20230920,130400,153766605,2340,2340,2340,2340,0
|
|
20230920,130300,153766605,2340,2340,2340,2340,1
|
|
20230920,130200,153764265,2350,2350,2350,2350,0
|
|
20230920,130100,153764265,2350,2350,2350,2350,0
|
|
20230920,130000,153764265,2350,2350,2350,2350,0
|
|
20230920,125900,153764265,2350,2350,2350,2350,0
|
|
20230920,125800,153764265,2350,2340,2350,2340,41
|
|
20230920,125700,153668315,2340,2340,2340,2340,0
|
|
20230920,125600,153668315,2340,2345,2345,2340,4207
|
|
20230920,125500,143803025,2355,2355,2355,2355,0
|
|
20230920,125400,143803025,2355,2355,2355,2355,3
|
|
20230920,125300,143795960,2355,2345,2355,2345,2601
|
|
20230920,125200,137696605,2345,2345,2345,2345,0
|
|
20230920,125100,137696605,2345,2345,2345,2345,0
|
|
20230920,125000,137696605,2345,2345,2345,2345,567
|
|
20230920,124900,136366990,2355,2355,2355,2355,0
|
|
20230920,124800,136366990,2355,2355,2355,2355,100
|
|
20230920,124700,136131490,2355,2355,2355,2355,3000
|
|
20230920,124600,129066490,2355,2355,2355,2355,100
|
|
20230920,124500,128830990,2355,2355,2355,2355,0
|
|
20230920,124400,128830990,2355,2355,2355,2355,20
|
|
20230920,124300,128783890,2355,2355,2355,2355,0
|
|
20230920,124200,128783890,2355,2355,2355,2355,2550
|
|
20230920,124100,122778640,2355,2355,2355,2355,0
|
|
20230920,124000,122778640,2355,2355,2355,2355,1
|
|
20230920,123900,122776285,2355,2355,2355,2355,1
|
|
20230920,123800,122773930,2355,2355,2355,2355,0
|
|
20230920,123700,122773930,2355,2355,2355,2355,0
|
|
20230920,123600,122773930,2355,2355,2355,2355,9
|
|
20230920,123500,122752735,2355,2355,2355,2355,8
|
|
20230920,123400,122733895,2355,2355,2355,2355,0
|
|
20230920,123300,122733895,2355,2355,2355,2355,4
|
|
20230920,123200,122724475,2355,2355,2355,2355,5
|
|
20230920,123100,122712700,2355,2355,2355,2355,0
|
|
20230920,123000,122712700,2355,2355,2355,2355,8
|
|
20230920,122900,122693860,2355,2355,2355,2355,0
|
|
20230920,122800,122693860,2355,2355,2355,2355,0
|
|
20230920,122700,122693860,2355,2355,2355,2355,50
|
|
20230920,122600,122576110,2355,2355,2355,2355,1
|
|
20230920,122500,122573755,2350,2350,2350,2350,482
|
|
20230920,122400,121441055,2350,2350,2350,2350,400
|
|
20230920,122300,120501055,2350,2350,2350,2350,0
|
|
20230920,122200,120501055,2350,2345,2350,2345,10
|
|
20230920,122100,120477600,2345,2345,2345,2345,0
|
|
20230920,122000,120477600,2345,2345,2345,2345,142
|
|
20230920,121900,120144610,2350,2350,2350,2350,0
|
|
20230920,121800,120144610,2350,2350,2350,2350,0
|
|
20230920,121700,120144610,2350,2350,2350,2350,0
|
|
20230920,121600,120144610,2350,2345,2350,2345,23
|
|
20230920,121500,120090565,2345,2345,2345,2345,105
|
|
20230920,121400,119844340,2345,2345,2345,2345,388
|
|
20230920,121300,118934480,2345,2345,2345,2345,286
|
|
20230920,121200,118263810,2345,2345,2345,2345,1
|
|
20230920,121100,118261465,2345,2345,2345,2345,0
|
|
20230920,121000,118261465,2345,2345,2345,2345,1
|
|
20230920,120900,118259120,2340,2340,2340,2340,0
|
|
20230920,120800,118259120,2340,2340,2340,2340,0
|
|
20230920,120700,118259120,2340,2340,2340,2340,0
|
|
20230920,120600,118259120,2340,2340,2340,2340,0
|
|
20230920,120500,118259120,2340,2340,2340,2340,50
|
|
20230920,120400,118142120,2340,2340,2340,2340,149
|
|
20230920,120300,117793460,2340,2340,2340,2340,247
|
|
20230920,120200,117215480,2345,2345,2345,2345,0
|
|
20230920,120100,117215480,2345,2345,2345,2345,264
|
|
20230920,120000,116596400,2345,2345,2345,2345,0
|
|
20230920,115900,116596400,2345,2345,2345,2345,0
|
|
20230920,115800,116596400,2345,2345,2345,2345,3
|
|
20230920,115700,116589365,2340,2340,2340,2340,0
|
|
20230920,115600,116589365,2340,2340,2340,2340,0
|
|
20230920,115500,116589365,2340,2340,2340,2340,0
|
|
20230920,115400,116589365,2340,2340,2340,2340,0
|
|
20230920,115300,116589365,2340,2340,2340,2340,1
|
|
20230920,115200,116587025,2345,2345,2345,2345,0
|
|
20230920,115100,116587025,2345,2345,2345,2345,0
|
|
20230920,115000,116587025,2345,2345,2345,2345,3
|
|
20230920,114900,116579990,2345,2345,2345,2345,215
|
|
20230920,114800,116075815,2345,2345,2345,2345,45
|
|
20230920,114700,115970290,2345,2345,2345,2345,0
|
|
20230920,114600,115970290,2345,2345,2345,2345,0
|
|
20230920,114500,115970290,2345,2345,2345,2345,0
|
|
20230920,114400,115970290,2345,2345,2345,2345,0
|
|
20230920,114300,115970290,2345,2345,2345,2345,0
|
|
20230920,114200,115970290,2345,2345,2345,2345,0
|
|
20230920,114100,115970290,2345,2345,2345,2345,10
|
|
20230920,114000,115946840,2345,2345,2345,2345,0
|
|
20230920,113900,115946840,2345,2345,2345,2345,0
|
|
20230920,113800,115946840,2345,2345,2345,2345,0
|
|
20230920,113700,115946840,2345,2345,2345,2345,0
|
|
20230920,113600,115946840,2345,2345,2345,2345,7
|
|
20230920,113500,115930425,2345,2345,2345,2345,0
|
|
20230920,113400,115930425,2345,2345,2345,2345,1
|
|
20230920,113300,115928080,2340,2340,2340,2340,0
|
|
20230920,113200,115928080,2340,2340,2340,2340,0
|
|
20230920,113100,115928080,2340,2345,2345,2340,24
|
|
20230920,113000,115871900,2340,2340,2340,2340,30
|
|
20230920,112900,115801700,2340,2340,2340,2340,1
|
|
20230920,112800,115799360,2345,2345,2345,2345,22
|
|
20230920,112700,115747770,2335,2335,2335,2335,2
|
|
20230920,112600,115743100,2340,2340,2340,2340,0
|
|
20230920,112500,115743100,2340,2340,2340,2340,43
|
|
20230920,112400,115642480,2340,2340,2340,2340,0
|
|
20230920,112300,115642480,2340,2335,2340,2335,6
|
|
20230920,112200,115628445,2340,2340,2340,2340,0
|
|
20230920,112100,115628445,2340,2340,2340,2340,0
|
|
20230920,112000,115628445,2340,2340,2340,2340,0
|
|
20230920,111900,115628445,2340,2340,2340,2340,0
|
|
20230920,111800,115628445,2340,2340,2340,2340,90
|
|
20230920,111700,115417845,2340,2340,2340,2340,0
|
|
20230920,111600,115417845,2340,2340,2340,2340,11
|
|
20230920,111500,115392105,2340,2335,2340,2335,1814
|
|
20230920,111400,111156410,2335,2340,2340,2335,2121
|
|
20230920,111300,106203870,2340,2340,2340,2340,0
|
|
20230920,111200,106203870,2340,2340,2340,2340,0
|
|
20230920,111100,106203870,2340,2340,2340,2340,2743
|
|
20230920,111000,99785250,2345,2345,2345,2345,0
|
|
20230920,110900,99785250,2345,2345,2345,2345,0
|
|
20230920,110800,99785250,2345,2345,2345,2345,0
|
|
20230920,110700,99785250,2345,2345,2345,2345,1
|
|
20230920,110600,99782905,2340,2340,2340,2340,0
|
|
20230920,110500,99782905,2340,2340,2340,2340,0
|
|
20230920,110400,99782905,2340,2340,2340,2340,0
|
|
20230920,110300,99782905,2340,2340,2340,2340,1017
|
|
20230920,110200,97403125,2340,2340,2340,2340,38
|
|
20230920,110100,97314205,2340,2340,2340,2340,0
|
|
20230920,110000,97314205,2340,2340,2340,2340,0
|
|
20230920,105900,97314205,2340,2335,2340,2335,11
|
|
20230920,105800,97288470,2340,2340,2340,2340,0
|
|
20230920,105700,97288470,2340,2340,2340,2340,2
|
|
20230920,105600,97283790,2340,2340,2340,2340,0
|
|
20230920,105500,97283790,2340,2340,2340,2340,0
|
|
20230920,105400,97283790,2340,2340,2340,2340,100
|
|
20230920,105300,97049790,2340,2340,2340,2340,52
|
|
20230920,105200,96928110,2340,2340,2340,2340,1
|
|
20230920,105100,96925770,2335,2335,2335,2335,1002
|
|
20230920,105000,94586100,2340,2340,2340,2340,5
|
|
20230920,104900,94574400,2340,2340,2340,2340,21
|
|
20230920,104800,94525260,2340,2340,2340,2340,0
|
|
20230920,104700,94525260,2340,2340,2340,2340,0
|
|
20230920,104600,94525260,2340,2340,2340,2340,0
|
|
20230920,104500,94525260,2340,2340,2340,2340,0
|
|
20230920,104400,94525260,2340,2340,2340,2340,0
|
|
20230920,104300,94525260,2340,2340,2340,2340,101
|
|
20230920,104200,94288920,2340,2340,2340,2340,0
|
|
20230920,104100,94288920,2340,2340,2340,2340,700
|
|
20230920,104000,92650920,2340,2340,2340,2340,0
|
|
20230920,103900,92650920,2340,2340,2340,2340,69
|
|
20230920,103800,92489460,2340,2340,2340,2340,1
|
|
20230920,103700,92487120,2340,2340,2340,2340,1
|
|
20230920,103600,92484780,2340,2340,2340,2340,0
|
|
20230920,103500,92484780,2340,2340,2340,2340,205
|
|
20230920,103400,92005080,2335,2335,2335,2335,0
|
|
20230920,103300,92005080,2335,2340,2340,2335,1338
|
|
20230920,103200,88875850,2335,2335,2335,2335,1000
|
|
20230920,103100,86540850,2340,2340,2340,2340,1
|
|
20230920,103000,86538510,2335,2335,2335,2335,412
|
|
20230920,102900,85576490,2335,2335,2335,2335,0
|
|
20230920,102800,85576490,2335,2335,2335,2335,7
|
|
20230920,102700,85560145,2335,2340,2340,2335,19
|
|
20230920,102600,85515710,2330,2330,2330,2330,141
|
|
20230920,102500,85187180,2340,2340,2340,2340,0
|
|
20230920,102400,85187180,2340,2340,2340,2340,2
|
|
20230920,102300,85182500,2340,2340,2340,2340,0
|
|
20230920,102200,85182500,2340,2340,2340,2340,0
|
|
20230920,102100,85182500,2340,2340,2340,2340,0
|
|
20230920,102000,85182500,2340,2340,2340,2340,0
|
|
20230920,101900,85182500,2340,2340,2340,2340,0
|
|
20230920,101800,85182500,2340,2340,2340,2340,0
|
|
20230920,101700,85182500,2340,2340,2340,2340,78
|
|
20230920,101600,84999980,2335,2335,2335,2335,600
|
|
20230920,101500,83598980,2335,2335,2335,2335,38
|
|
20230920,101400,83510250,2340,2340,2340,2340,0
|
|
20230920,101300,83510250,2340,2335,2340,2335,13
|
|
20230920,101200,83479880,2335,2335,2335,2335,500
|
|
20230920,101100,82312380,2345,2340,2345,2340,315
|
|
20230920,101000,81574805,2340,2340,2340,2340,30
|
|
20230920,100900,81504605,2340,2340,2340,2340,8
|
|
20230920,100800,81485885,2340,2335,2340,2335,19
|
|
20230920,100700,81441515,2330,2335,2335,2330,1057
|
|
20230920,100600,78975960,2330,2330,2330,2330,0
|
|
20230920,100500,78975960,2330,2330,2330,2330,0
|
|
20230920,100400,78975960,2330,2330,2330,2330,0
|
|
20230920,100300,78975960,2330,2330,2330,2330,0
|
|
20230920,100200,78975960,2330,2335,2335,2330,1082
|
|
20230920,100100,76453860,2330,2335,2335,2330,720
|
|
20230920,100000,74776250,2330,2330,2330,2330,0
|
|
20230920,095900,74776250,2330,2335,2335,2330,2155
|
|
20230920,095800,69747480,2335,2335,2335,2335,0
|
|
20230920,095700,69747480,2335,2335,2335,2335,4341
|
|
20230920,095600,59611245,2335,2335,2335,2335,50
|
|
20230920,095500,59494495,2335,2335,2335,2335,0
|
|
20230920,095400,59494495,2335,2340,2340,2335,1979
|
|
20230920,095300,54865190,2345,2345,2345,2345,0
|
|
20230920,095200,54865190,2345,2345,2345,2345,50
|
|
20230920,095100,54747940,2345,2345,2345,2345,137
|
|
20230920,095000,54426675,2345,2345,2345,2345,0
|
|
20230920,094900,54426675,2345,2345,2345,2345,0
|
|
20230920,094800,54426675,2345,2345,2345,2345,0
|
|
20230920,094700,54426675,2345,2345,2345,2345,222
|
|
20230920,094600,53906085,2345,2345,2345,2345,0
|
|
20230920,094500,53906085,2345,2345,2345,2345,0
|
|
20230920,094400,53906085,2345,2345,2345,2345,50
|
|
20230920,094300,53788835,2345,2345,2345,2345,0
|
|
20230920,094200,53788835,2345,2345,2345,2345,50
|
|
20230920,094100,53671585,2345,2345,2345,2345,21
|
|
20230920,094000,53622340,2345,2345,2345,2345,142
|
|
20230920,093900,53289350,2345,2345,2345,2345,1
|
|
20230920,093800,53287005,2345,2345,2345,2345,4
|
|
20230920,093700,53277625,2340,2340,2340,2340,287
|
|
20230920,093600,52606045,2340,2340,2340,2340,5
|
|
20230920,093500,52594345,2335,2335,2335,2335,1
|
|
20230920,093400,52592010,2335,2340,2340,2335,2245
|
|
20230920,093300,47349410,2340,2340,2340,2340,144
|
|
20230920,093200,47012450,2340,2340,2340,2340,26
|
|
20230920,093100,46951610,2340,2340,2340,2340,28
|
|
20230920,093000,46886090,2335,2335,2335,2335,360
|
|
20230920,092900,46045490,2335,2335,2335,2335,219
|
|
20230920,092800,45534125,2335,2335,2335,2335,1339
|
|
20230920,092700,42407560,2335,2335,2335,2335,100
|
|
20230920,092600,42174060,2335,2335,2335,2335,1413
|
|
20230920,092500,38874705,2335,2340,2340,2335,112
|
|
20230920,092400,38612675,2340,2345,2345,2340,1645
|
|
20230920,092300,34763125,2345,2345,2345,2345,0
|
|
20230920,092200,34763125,2345,2345,2345,2345,68
|
|
20230920,092100,34603665,2345,2345,2345,2345,201
|
|
20230920,092000,34132320,2350,2350,2350,2350,0
|
|
20230920,091900,34132320,2350,2350,2350,2350,1
|
|
20230920,091800,34129970,2350,2340,2350,2340,545
|
|
20230920,091700,32850420,2350,2350,2350,2350,213
|
|
20230920,091600,32349870,2350,2350,2350,2350,500
|
|
20230920,091500,31174870,2350,2345,2350,2345,500
|
|
20230920,091400,29999925,2345,2345,2345,2345,120
|
|
20230920,091300,29718525,2330,2350,2350,2325,7874
|
|
20230920,091200,11379310,2350,2360,2360,2340,2620
|
|
20230920,091100,5231095,2360,2360,2360,2360,0
|
|
20230920,091000,5231095,2360,2360,2360,2360,200
|
|
20230920,090900,4759095,2350,2350,2350,2350,0
|
|
20230920,090800,4759095,2350,2350,2350,2350,0
|
|
20230920,090700,4759095,2350,2350,2350,2350,94
|
|
20230920,090600,4538195,2350,2350,2350,2350,2
|
|
20230920,090500,4533495,2360,2360,2360,2360,0
|
|
20230920,090400,4533495,2360,2360,2360,2360,1
|
|
20230920,090300,4531135,2340,2355,2360,2340,1839
|
|
20230920,090200,226560,2360,2360,2360,2360,61
|
|
20230920,090100,82600,2360,2360,2360,2360,0
|
|
20230920,090000,82600,2360,2360,2360,2360,35
|