605 lines
28 KiB
CSV
605 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230925,190200,61013780,2070,2070,2070,2070,930
|
|
20230925,190100,61013780,2070,2070,2070,2070,0
|
|
20230925,190000,61013780,2070,2070,2070,2070,0
|
|
20230925,185900,61013780,2070,2070,2070,2070,0
|
|
20230925,185800,61013780,2070,2070,2070,2070,0
|
|
20230925,185700,61013780,2070,2070,2070,2070,0
|
|
20230925,185600,61013780,2070,2070,2070,2070,0
|
|
20230925,185500,61013780,2070,2070,2070,2070,0
|
|
20230925,185400,61013780,2070,2070,2070,2070,0
|
|
20230925,185300,61013780,2070,2070,2070,2070,0
|
|
20230925,185200,61013780,2070,2070,2070,2070,0
|
|
20230925,185100,61013780,2070,2070,2070,2070,0
|
|
20230925,185000,61013780,2070,2070,2070,2070,0
|
|
20230925,184900,61013780,2070,2070,2070,2070,0
|
|
20230925,184800,61013780,2070,2070,2070,2070,0
|
|
20230925,184700,61013780,2070,2070,2070,2070,0
|
|
20230925,184600,61013780,2070,2070,2070,2070,0
|
|
20230925,184500,61013780,2070,2070,2070,2070,0
|
|
20230925,184400,61013780,2070,2070,2070,2070,0
|
|
20230925,184300,61013780,2070,2070,2070,2070,0
|
|
20230925,184200,61013780,2070,2070,2070,2070,0
|
|
20230925,184100,61013780,2070,2070,2070,2070,0
|
|
20230925,184000,61013780,2070,2070,2070,2070,0
|
|
20230925,183900,61013780,2070,2070,2070,2070,0
|
|
20230925,183800,61013780,2070,2070,2070,2070,0
|
|
20230925,183700,61013780,2070,2070,2070,2070,0
|
|
20230925,183600,61013780,2070,2070,2070,2070,0
|
|
20230925,183500,61013780,2070,2070,2070,2070,0
|
|
20230925,183400,61013780,2070,2070,2070,2070,0
|
|
20230925,183300,61013780,2070,2070,2070,2070,0
|
|
20230925,183200,61013780,2070,2070,2070,2070,930
|
|
20230925,183100,61013780,2070,2070,2070,2070,0
|
|
20230925,183000,61013780,2070,2070,2070,2070,0
|
|
20230925,182900,61013780,2070,2070,2070,2070,0
|
|
20230925,182800,61013780,2070,2070,2070,2070,0
|
|
20230925,182700,61013780,2070,2070,2070,2070,0
|
|
20230925,182600,61013780,2070,2070,2070,2070,0
|
|
20230925,182500,61013780,2070,2070,2070,2070,0
|
|
20230925,182400,61013780,2070,2070,2070,2070,0
|
|
20230925,182300,61013780,2070,2070,2070,2070,0
|
|
20230925,182200,61013780,2070,2070,2070,2070,0
|
|
20230925,182100,61013780,2070,2070,2070,2070,0
|
|
20230925,182000,61013780,2070,2070,2070,2070,0
|
|
20230925,181900,61013780,2070,2070,2070,2070,0
|
|
20230925,181800,61013780,2070,2070,2070,2070,0
|
|
20230925,181700,61013780,2070,2070,2070,2070,0
|
|
20230925,181600,61013780,2070,2070,2070,2070,0
|
|
20230925,181500,61013780,2070,2070,2070,2070,0
|
|
20230925,181400,61013780,2070,2070,2070,2070,0
|
|
20230925,181300,61013780,2070,2070,2070,2070,0
|
|
20230925,181200,61013780,2070,2070,2070,2070,0
|
|
20230925,181100,61013780,2070,2070,2070,2070,0
|
|
20230925,181000,61013780,2070,2070,2070,2070,0
|
|
20230925,180900,61013780,2070,2070,2070,2070,0
|
|
20230925,180800,61013780,2070,2070,2070,2070,0
|
|
20230925,180700,61013780,2070,2070,2070,2070,0
|
|
20230925,180600,61013780,2070,2070,2070,2070,0
|
|
20230925,180500,61013780,2070,2070,2070,2070,0
|
|
20230925,180400,61013780,2070,2070,2070,2070,0
|
|
20230925,180300,61013780,2070,2070,2070,2070,0
|
|
20230925,180200,61013780,2070,2070,2070,2070,930
|
|
20230925,180100,61013780,2070,2070,2070,2070,0
|
|
20230925,180000,61013780,2070,2070,2070,2070,0
|
|
20230925,175900,61013780,2070,2070,2070,2070,0
|
|
20230925,175800,61013780,2070,2070,2070,2070,0
|
|
20230925,175700,61013780,2070,2070,2070,2070,0
|
|
20230925,175600,61013780,2070,2070,2070,2070,0
|
|
20230925,175500,61013780,2070,2070,2070,2070,0
|
|
20230925,175400,61013780,2070,2070,2070,2070,0
|
|
20230925,175300,61013780,2070,2070,2070,2070,0
|
|
20230925,175200,61013780,2070,2070,2070,2070,0
|
|
20230925,175100,61013780,2070,2070,2070,2070,0
|
|
20230925,175000,61013780,2070,2070,2070,2070,0
|
|
20230925,174900,61013780,2070,2070,2070,2070,0
|
|
20230925,174800,61013780,2070,2070,2070,2070,0
|
|
20230925,174700,61013780,2070,2070,2070,2070,0
|
|
20230925,174600,61013780,2070,2070,2070,2070,0
|
|
20230925,174500,61013780,2070,2070,2070,2070,0
|
|
20230925,174400,61013780,2070,2070,2070,2070,0
|
|
20230925,174300,61013780,2070,2070,2070,2070,0
|
|
20230925,174200,61013780,2070,2070,2070,2070,0
|
|
20230925,174100,61013780,2070,2070,2070,2070,0
|
|
20230925,174000,61013780,2070,2070,2070,2070,0
|
|
20230925,173900,61013780,2070,2070,2070,2070,0
|
|
20230925,173800,61013780,2070,2070,2070,2070,0
|
|
20230925,173700,61013780,2070,2070,2070,2070,0
|
|
20230925,173600,61013780,2070,2070,2070,2070,0
|
|
20230925,173500,61013780,2070,2070,2070,2070,0
|
|
20230925,173400,61013780,2070,2070,2070,2070,0
|
|
20230925,173300,61013780,2070,2070,2070,2070,0
|
|
20230925,173200,61013780,2070,2070,2070,2070,930
|
|
20230925,173100,61013780,2070,2070,2070,2070,0
|
|
20230925,173000,61013780,2070,2070,2070,2070,0
|
|
20230925,172900,61013780,2070,2070,2070,2070,0
|
|
20230925,172800,61013780,2070,2070,2070,2070,0
|
|
20230925,172700,61013780,2070,2070,2070,2070,0
|
|
20230925,172600,61013780,2070,2070,2070,2070,0
|
|
20230925,172500,61013780,2070,2070,2070,2070,0
|
|
20230925,172400,61013780,2070,2070,2070,2070,0
|
|
20230925,172300,61013780,2070,2070,2070,2070,0
|
|
20230925,172200,61013780,2070,2070,2070,2070,0
|
|
20230925,172100,61013780,2070,2070,2070,2070,0
|
|
20230925,172000,61013780,2070,2070,2070,2070,0
|
|
20230925,171900,61013780,2070,2070,2070,2070,0
|
|
20230925,171800,61013780,2070,2070,2070,2070,0
|
|
20230925,171700,61013780,2070,2070,2070,2070,0
|
|
20230925,171600,61013780,2070,2070,2070,2070,0
|
|
20230925,171500,61013780,2070,2070,2070,2070,0
|
|
20230925,171400,61013780,2070,2070,2070,2070,0
|
|
20230925,171300,61013780,2070,2070,2070,2070,0
|
|
20230925,171200,61013780,2070,2070,2070,2070,0
|
|
20230925,171100,61013780,2070,2070,2070,2070,0
|
|
20230925,171000,61013780,2070,2070,2070,2070,0
|
|
20230925,170900,61013780,2070,2070,2070,2070,0
|
|
20230925,170800,61013780,2070,2070,2070,2070,0
|
|
20230925,170700,61013780,2070,2070,2070,2070,0
|
|
20230925,170600,61013780,2070,2070,2070,2070,0
|
|
20230925,170500,61013780,2070,2070,2070,2070,0
|
|
20230925,170400,61013780,2070,2070,2070,2070,0
|
|
20230925,170300,61013780,2070,2070,2070,2070,0
|
|
20230925,170200,61013780,2070,2070,2070,2070,930
|
|
20230925,170100,61013780,2070,2070,2070,2070,0
|
|
20230925,170000,61013780,2070,2070,2070,2070,0
|
|
20230925,165900,61013780,2070,2070,2070,2070,0
|
|
20230925,165800,61013780,2070,2070,2070,2070,0
|
|
20230925,165700,61013780,2070,2070,2070,2070,0
|
|
20230925,165600,61013780,2070,2070,2070,2070,0
|
|
20230925,165500,61013780,2070,2070,2070,2070,0
|
|
20230925,165400,61013780,2070,2070,2070,2070,0
|
|
20230925,165300,61013780,2070,2070,2070,2070,0
|
|
20230925,165200,61013780,2070,2070,2070,2070,0
|
|
20230925,165100,61013780,2070,2070,2070,2070,0
|
|
20230925,165000,61013780,2070,2070,2070,2070,0
|
|
20230925,164900,61013780,2070,2070,2070,2070,0
|
|
20230925,164800,61013780,2070,2070,2070,2070,0
|
|
20230925,164700,61013780,2070,2070,2070,2070,0
|
|
20230925,164600,61013780,2070,2070,2070,2070,0
|
|
20230925,164500,61013780,2070,2070,2070,2070,0
|
|
20230925,164400,61013780,2070,2070,2070,2070,0
|
|
20230925,164300,61013780,2070,2070,2070,2070,0
|
|
20230925,164200,61013780,2070,2070,2070,2070,0
|
|
20230925,164100,61013780,2070,2070,2070,2070,0
|
|
20230925,164000,61013780,2070,2070,2070,2070,0
|
|
20230925,163900,61013780,2070,2070,2070,2070,0
|
|
20230925,163800,61013780,2070,2070,2070,2070,0
|
|
20230925,163700,61013780,2070,2070,2070,2070,0
|
|
20230925,163600,61013780,2070,2070,2070,2070,0
|
|
20230925,163500,61013780,2070,2070,2070,2070,0
|
|
20230925,163400,61013780,2070,2070,2070,2070,0
|
|
20230925,163300,61013780,2070,2070,2070,2070,0
|
|
20230925,163200,61013780,2070,2070,2070,2070,930
|
|
20230925,163100,61013780,2070,2070,2070,2070,0
|
|
20230925,163000,61013780,2070,2070,2070,2070,0
|
|
20230925,162900,61013780,2070,2070,2070,2070,0
|
|
20230925,162800,61013780,2070,2070,2070,2070,0
|
|
20230925,162700,61013780,2070,2070,2070,2070,0
|
|
20230925,162600,61013780,2070,2070,2070,2070,0
|
|
20230925,162500,61013780,2070,2070,2070,2070,0
|
|
20230925,162400,61013780,2070,2070,2070,2070,0
|
|
20230925,162300,61013780,2070,2070,2070,2070,0
|
|
20230925,162200,61013780,2070,2070,2070,2070,0
|
|
20230925,162100,61013780,2070,2070,2070,2070,0
|
|
20230925,162000,61013780,2070,2070,2070,2070,0
|
|
20230925,161900,61013780,2070,2070,2070,2070,0
|
|
20230925,161800,61013780,2070,2070,2070,2070,0
|
|
20230925,161700,61013780,2070,2070,2070,2070,0
|
|
20230925,161600,61013780,2070,2070,2070,2070,0
|
|
20230925,161500,61013780,2070,2070,2070,2070,0
|
|
20230925,161400,61013780,2070,2070,2070,2070,0
|
|
20230925,161300,61013780,2070,2070,2070,2070,0
|
|
20230925,161200,61013780,2070,2070,2070,2070,0
|
|
20230925,161100,61013780,2070,2070,2070,2070,0
|
|
20230925,161000,61013780,2070,2070,2070,2070,0
|
|
20230925,160900,61013780,2070,2070,2070,2070,0
|
|
20230925,160800,61013780,2070,2070,2070,2070,0
|
|
20230925,160700,61013780,2070,2070,2070,2070,0
|
|
20230925,160600,61013780,2070,2070,2070,2070,0
|
|
20230925,160500,61013780,2070,2070,2070,2070,0
|
|
20230925,160400,61013780,2070,2070,2070,2070,0
|
|
20230925,160300,61013780,2070,2070,2070,2070,0
|
|
20230925,160200,61013780,2070,2070,2070,2070,930
|
|
20230925,160100,61013780,2070,2070,2070,2070,0
|
|
20230925,160000,61013780,2070,2070,2070,2070,0
|
|
20230925,155900,61013780,2070,2070,2070,2070,0
|
|
20230925,155800,61013780,2070,2070,2070,2070,0
|
|
20230925,155700,61013780,2070,2070,2070,2070,0
|
|
20230925,155600,61013780,2070,2070,2070,2070,0
|
|
20230925,155500,61013780,2070,2070,2070,2070,0
|
|
20230925,155400,61013780,2070,2070,2070,2070,0
|
|
20230925,155300,61013780,2070,2070,2070,2070,0
|
|
20230925,155200,61013780,2070,2070,2070,2070,0
|
|
20230925,155100,61013780,2070,2070,2070,2070,0
|
|
20230925,155000,61013780,2070,2070,2070,2070,0
|
|
20230925,154900,61013780,2070,2070,2070,2070,0
|
|
20230925,154800,61013780,2070,2070,2070,2070,0
|
|
20230925,154700,61013780,2070,2070,2070,2070,0
|
|
20230925,154600,61013780,2070,2070,2070,2070,0
|
|
20230925,154500,61013780,2070,2070,2070,2070,0
|
|
20230925,154400,61013780,2070,2070,2070,2070,0
|
|
20230925,154300,61013780,2070,2070,2070,2070,0
|
|
20230925,154200,61013780,2070,2070,2070,2070,0
|
|
20230925,154100,61013780,2070,2070,2070,2070,0
|
|
20230925,154000,61013780,2070,2070,2070,2070,0
|
|
20230925,153900,61013780,2070,2070,2070,2070,0
|
|
20230925,153800,61013780,2070,2070,2070,2070,0
|
|
20230925,153700,61013780,2070,2070,2070,2070,0
|
|
20230925,153600,61013780,2070,2070,2070,2070,0
|
|
20230925,153500,61013780,2070,2070,2070,2070,0
|
|
20230925,153400,61013780,2070,2070,2070,2070,0
|
|
20230925,153300,61013780,2070,2070,2070,2070,0
|
|
20230925,153200,61013780,2070,2070,2070,2070,930
|
|
20230925,153100,61013780,2070,2070,2070,2070,0
|
|
20230925,153000,61013780,2070,2070,2070,2070,930
|
|
20230925,152900,59088680,2085,2085,2085,2085,0
|
|
20230925,152800,59088680,2085,2085,2085,2085,0
|
|
20230925,152700,59088680,2085,2085,2085,2085,0
|
|
20230925,152600,59088680,2085,2085,2085,2085,0
|
|
20230925,152500,59088680,2085,2085,2085,2085,0
|
|
20230925,152400,59088680,2085,2085,2085,2085,0
|
|
20230925,152300,59088680,2085,2085,2085,2085,0
|
|
20230925,152200,59088680,2085,2085,2085,2085,0
|
|
20230925,152100,59088680,2085,2085,2085,2085,0
|
|
20230925,152000,59088680,2085,2085,2085,2085,0
|
|
20230925,151900,59088680,2085,2085,2085,2085,0
|
|
20230925,151800,59088680,2085,2085,2085,2085,0
|
|
20230925,151700,59088680,2085,2085,2085,2085,0
|
|
20230925,151600,59088680,2085,2085,2085,2085,0
|
|
20230925,151500,59088680,2085,2085,2085,2085,0
|
|
20230925,151400,59088680,2085,2085,2085,2085,0
|
|
20230925,151300,59088680,2085,2085,2085,2085,0
|
|
20230925,151200,59088680,2085,2085,2085,2085,0
|
|
20230925,151100,59088680,2085,2080,2085,2080,101
|
|
20230925,151000,58878595,2085,2080,2085,2080,11
|
|
20230925,150900,58855710,2085,2080,2085,2080,260
|
|
20230925,150800,58314905,2085,2085,2085,2085,0
|
|
20230925,150700,58314905,2085,2085,2085,2085,0
|
|
20230925,150600,58314905,2085,2085,2085,2085,0
|
|
20230925,150500,58314905,2085,2085,2085,2085,0
|
|
20230925,150400,58314905,2085,2075,2085,2075,30
|
|
20230925,150300,58252490,2075,2070,2075,2070,2100
|
|
20230925,150200,53895500,2075,2075,2075,2075,0
|
|
20230925,150100,53895500,2075,2075,2075,2075,0
|
|
20230925,150000,53895500,2075,2075,2075,2075,0
|
|
20230925,145900,53895500,2075,2075,2075,2075,0
|
|
20230925,145800,53895500,2075,2070,2075,2070,3
|
|
20230925,145700,53889285,2070,2070,2070,2070,100
|
|
20230925,145600,53682285,2070,2070,2070,2070,0
|
|
20230925,145500,53682285,2070,2070,2070,2070,0
|
|
20230925,145400,53682285,2070,2070,2070,2070,300
|
|
20230925,145300,53061285,2070,2060,2070,2060,200
|
|
20230925,145200,52648585,2060,2060,2060,2060,1000
|
|
20230925,145100,50588585,2060,2060,2060,2060,1000
|
|
20230925,145000,48528585,2070,2070,2070,2070,0
|
|
20230925,144900,48528585,2070,2070,2070,2070,0
|
|
20230925,144800,48528585,2070,2065,2070,2065,6500
|
|
20230925,144700,35105165,2065,2065,2065,2065,0
|
|
20230925,144600,35105165,2065,2065,2065,2065,966
|
|
20230925,144500,33110375,2060,2060,2060,2060,0
|
|
20230925,144400,33110375,2060,2060,2060,2060,0
|
|
20230925,144300,33110375,2060,2060,2060,2060,0
|
|
20230925,144200,33110375,2060,2060,2060,2060,890
|
|
20230925,144100,31276975,2060,2060,2060,2060,110
|
|
20230925,144000,31050375,2060,2060,2060,2060,0
|
|
20230925,143900,31050375,2060,2065,2065,2060,2000
|
|
20230925,143800,26925375,2065,2065,2065,2065,1000
|
|
20230925,143700,24860375,2055,2055,2055,2055,0
|
|
20230925,143600,24860375,2055,2055,2055,2055,0
|
|
20230925,143500,24860375,2055,2055,2055,2055,0
|
|
20230925,143400,24860375,2055,2055,2055,2055,0
|
|
20230925,143300,24860375,2055,2055,2055,2055,0
|
|
20230925,143200,24860375,2055,2055,2055,2055,0
|
|
20230925,143100,24860375,2055,2055,2055,2055,0
|
|
20230925,143000,24860375,2055,2055,2055,2055,0
|
|
20230925,142900,24860375,2055,2055,2055,2055,0
|
|
20230925,142800,24860375,2055,2055,2055,2055,0
|
|
20230925,142700,24860375,2055,2055,2055,2055,0
|
|
20230925,142600,24860375,2055,2055,2055,2055,0
|
|
20230925,142500,24860375,2055,2055,2055,2055,0
|
|
20230925,142400,24860375,2055,2055,2055,2055,0
|
|
20230925,142300,24860375,2055,2055,2055,2055,0
|
|
20230925,142200,24860375,2055,2055,2055,2055,0
|
|
20230925,142100,24860375,2055,2055,2055,2055,0
|
|
20230925,142000,24860375,2055,2055,2055,2055,0
|
|
20230925,141900,24860375,2055,2055,2055,2055,0
|
|
20230925,141800,24860375,2055,2055,2055,2055,0
|
|
20230925,141700,24860375,2055,2055,2055,2055,0
|
|
20230925,141600,24860375,2055,2055,2055,2055,0
|
|
20230925,141500,24860375,2055,2055,2055,2055,0
|
|
20230925,141400,24860375,2055,2055,2055,2055,0
|
|
20230925,141300,24860375,2055,2055,2055,2055,0
|
|
20230925,141200,24860375,2055,2055,2055,2055,0
|
|
20230925,141100,24860375,2055,2055,2055,2055,0
|
|
20230925,141000,24860375,2055,2055,2055,2055,0
|
|
20230925,140900,24860375,2055,2055,2055,2055,0
|
|
20230925,140800,24860375,2055,2055,2055,2055,0
|
|
20230925,140700,24860375,2055,2055,2055,2055,0
|
|
20230925,140600,24860375,2055,2055,2055,2055,0
|
|
20230925,140500,24860375,2055,2055,2055,2055,0
|
|
20230925,140400,24860375,2055,2055,2055,2055,0
|
|
20230925,140300,24860375,2055,2055,2055,2055,0
|
|
20230925,140200,24860375,2055,2055,2055,2055,0
|
|
20230925,140100,24860375,2055,2055,2055,2055,0
|
|
20230925,140000,24860375,2055,2055,2055,2055,0
|
|
20230925,135900,24860375,2055,2055,2055,2055,0
|
|
20230925,135800,24860375,2055,2055,2055,2055,0
|
|
20230925,135700,24860375,2055,2055,2055,2055,0
|
|
20230925,135600,24860375,2055,2055,2055,2055,0
|
|
20230925,135500,24860375,2055,2055,2055,2055,0
|
|
20230925,135400,24860375,2055,2055,2055,2055,0
|
|
20230925,135300,24860375,2055,2055,2055,2055,0
|
|
20230925,135200,24860375,2055,2055,2055,2055,0
|
|
20230925,135100,24860375,2055,2055,2055,2055,0
|
|
20230925,135000,24860375,2055,2055,2055,2055,0
|
|
20230925,134900,24860375,2055,2055,2055,2055,0
|
|
20230925,134800,24860375,2055,2055,2055,2055,0
|
|
20230925,134700,24860375,2055,2055,2055,2055,0
|
|
20230925,134600,24860375,2055,2055,2055,2055,0
|
|
20230925,134500,24860375,2055,2055,2055,2055,0
|
|
20230925,134400,24860375,2055,2055,2055,2055,0
|
|
20230925,134300,24860375,2055,2055,2055,2055,0
|
|
20230925,134200,24860375,2055,2055,2055,2055,0
|
|
20230925,134100,24860375,2055,2060,2060,2055,400
|
|
20230925,134000,24038135,2060,2060,2060,2060,59
|
|
20230925,133900,23916595,2065,2065,2065,2065,300
|
|
20230925,133800,23297095,2065,2065,2065,2065,0
|
|
20230925,133700,23297095,2065,2065,2065,2065,0
|
|
20230925,133600,23297095,2065,2065,2065,2065,0
|
|
20230925,133500,23297095,2065,2065,2065,2065,0
|
|
20230925,133400,23297095,2065,2065,2065,2065,0
|
|
20230925,133300,23297095,2065,2065,2065,2065,1
|
|
20230925,133200,23295030,2065,2065,2065,2065,0
|
|
20230925,133100,23295030,2065,2065,2065,2065,0
|
|
20230925,133000,23295030,2065,2065,2065,2065,0
|
|
20230925,132900,23295030,2065,2065,2065,2065,0
|
|
20230925,132800,23295030,2065,2065,2065,2065,0
|
|
20230925,132700,23295030,2065,2065,2065,2065,0
|
|
20230925,132600,23295030,2065,2065,2065,2065,0
|
|
20230925,132500,23295030,2065,2065,2065,2065,0
|
|
20230925,132400,23295030,2065,2065,2065,2065,0
|
|
20230925,132300,23295030,2065,2065,2065,2065,0
|
|
20230925,132200,23295030,2065,2065,2065,2065,0
|
|
20230925,132100,23295030,2065,2065,2065,2065,0
|
|
20230925,132000,23295030,2065,2065,2065,2065,0
|
|
20230925,131900,23295030,2065,2065,2065,2065,0
|
|
20230925,131800,23295030,2065,2065,2065,2065,0
|
|
20230925,131700,23295030,2065,2065,2065,2065,0
|
|
20230925,131600,23295030,2065,2065,2065,2065,0
|
|
20230925,131500,23295030,2065,2065,2065,2065,0
|
|
20230925,131400,23295030,2065,2065,2065,2065,0
|
|
20230925,131300,23295030,2065,2065,2065,2065,0
|
|
20230925,131200,23295030,2065,2065,2065,2065,0
|
|
20230925,131100,23295030,2065,2065,2065,2065,0
|
|
20230925,131000,23295030,2065,2065,2065,2065,0
|
|
20230925,130900,23295030,2065,2065,2065,2065,0
|
|
20230925,130800,23295030,2065,2065,2065,2065,0
|
|
20230925,130700,23295030,2065,2065,2065,2065,0
|
|
20230925,130600,23295030,2065,2065,2065,2065,0
|
|
20230925,130500,23295030,2065,2065,2065,2065,0
|
|
20230925,130400,23295030,2065,2065,2065,2065,0
|
|
20230925,130300,23295030,2065,2065,2065,2065,0
|
|
20230925,130200,23295030,2065,2065,2065,2065,0
|
|
20230925,130100,23295030,2065,2065,2065,2065,0
|
|
20230925,130000,23295030,2065,2065,2065,2065,0
|
|
20230925,125900,23295030,2065,2065,2065,2065,0
|
|
20230925,125800,23295030,2065,2065,2065,2065,0
|
|
20230925,125700,23295030,2065,2065,2065,2065,1
|
|
20230925,125600,23292965,2060,2060,2060,2060,0
|
|
20230925,125500,23292965,2060,2060,2060,2060,0
|
|
20230925,125400,23292965,2060,2060,2060,2060,0
|
|
20230925,125300,23292965,2060,2060,2060,2060,0
|
|
20230925,125200,23292965,2060,2060,2060,2060,3
|
|
20230925,125100,23286785,2060,2060,2060,2060,0
|
|
20230925,125000,23286785,2060,2060,2060,2060,100
|
|
20230925,124900,23080785,2065,2065,2065,2065,0
|
|
20230925,124800,23080785,2065,2065,2065,2065,0
|
|
20230925,124700,23080785,2065,2065,2065,2065,0
|
|
20230925,124600,23080785,2065,2065,2065,2065,0
|
|
20230925,124500,23080785,2065,2065,2065,2065,0
|
|
20230925,124400,23080785,2065,2065,2065,2065,0
|
|
20230925,124300,23080785,2065,2065,2065,2065,0
|
|
20230925,124200,23080785,2065,2065,2065,2065,0
|
|
20230925,124100,23080785,2065,2065,2065,2065,0
|
|
20230925,124000,23080785,2065,2065,2065,2065,0
|
|
20230925,123900,23080785,2065,2065,2065,2065,0
|
|
20230925,123800,23080785,2065,2065,2065,2065,0
|
|
20230925,123700,23080785,2065,2065,2065,2065,0
|
|
20230925,123600,23080785,2065,2065,2065,2065,0
|
|
20230925,123500,23080785,2065,2065,2065,2065,0
|
|
20230925,123400,23080785,2065,2065,2065,2065,1
|
|
20230925,123300,23078720,2055,2055,2055,2055,0
|
|
20230925,123200,23078720,2055,2055,2055,2055,0
|
|
20230925,123100,23078720,2055,2055,2055,2055,0
|
|
20230925,123000,23078720,2055,2055,2055,2055,2
|
|
20230925,122900,23074610,2060,2060,2060,2060,0
|
|
20230925,122800,23074610,2060,2060,2060,2060,0
|
|
20230925,122700,23074610,2060,2060,2060,2060,0
|
|
20230925,122600,23074610,2060,2060,2060,2060,0
|
|
20230925,122500,23074610,2060,2060,2060,2060,0
|
|
20230925,122400,23074610,2060,2060,2060,2060,0
|
|
20230925,122300,23074610,2060,2060,2060,2060,0
|
|
20230925,122200,23074610,2060,2060,2060,2060,0
|
|
20230925,122100,23074610,2060,2060,2060,2060,90
|
|
20230925,122000,22889210,2060,2060,2060,2060,5
|
|
20230925,121900,22878910,2060,2060,2060,2055,141
|
|
20230925,121800,22588625,2065,2060,2065,2060,2
|
|
20230925,121700,22584500,2065,2065,2065,2065,0
|
|
20230925,121600,22584500,2065,2065,2065,2060,350
|
|
20230925,121500,21862000,2065,2060,2065,2060,67
|
|
20230925,121400,21723975,2055,2055,2055,2055,0
|
|
20230925,121300,21723975,2055,2055,2055,2055,10
|
|
20230925,121200,21703425,2055,2055,2055,2055,0
|
|
20230925,121100,21703425,2055,2055,2055,2055,0
|
|
20230925,121000,21703425,2055,2055,2055,2055,43
|
|
20230925,120900,21615060,2055,2055,2055,2055,0
|
|
20230925,120800,21615060,2055,2055,2055,2055,0
|
|
20230925,120700,21615060,2055,2055,2055,2055,0
|
|
20230925,120600,21615060,2055,2055,2055,2055,0
|
|
20230925,120500,21615060,2055,2055,2055,2055,0
|
|
20230925,120400,21615060,2055,2055,2055,2055,0
|
|
20230925,120300,21615060,2055,2055,2055,2055,0
|
|
20230925,120200,21615060,2055,2055,2055,2055,0
|
|
20230925,120100,21615060,2055,2060,2060,2055,6
|
|
20230925,120000,21602725,2060,2060,2060,2060,0
|
|
20230925,115900,21602725,2060,2065,2065,2060,1225
|
|
20230925,115800,19079000,2065,2065,2065,2065,0
|
|
20230925,115700,19079000,2065,2065,2065,2065,3
|
|
20230925,115600,19072805,2070,2070,2070,2070,0
|
|
20230925,115500,19072805,2070,2070,2070,2070,69
|
|
20230925,115400,18929975,2075,2075,2075,2075,0
|
|
20230925,115300,18929975,2075,2075,2075,2075,0
|
|
20230925,115200,18929975,2075,2075,2075,2075,0
|
|
20230925,115100,18929975,2075,2075,2075,2075,0
|
|
20230925,115000,18929975,2075,2075,2075,2075,0
|
|
20230925,114900,18929975,2075,2075,2075,2075,0
|
|
20230925,114800,18929975,2075,2075,2075,2075,0
|
|
20230925,114700,18929975,2075,2075,2075,2075,0
|
|
20230925,114600,18929975,2075,2075,2075,2075,0
|
|
20230925,114500,18929975,2075,2075,2075,2075,0
|
|
20230925,114400,18929975,2075,2075,2075,2075,0
|
|
20230925,114300,18929975,2075,2075,2075,2075,0
|
|
20230925,114200,18929975,2075,2075,2075,2075,0
|
|
20230925,114100,18929975,2075,2075,2075,2075,0
|
|
20230925,114000,18929975,2075,2075,2075,2075,0
|
|
20230925,113900,18929975,2075,2075,2075,2075,0
|
|
20230925,113800,18929975,2075,2075,2075,2075,0
|
|
20230925,113700,18929975,2075,2075,2075,2075,0
|
|
20230925,113600,18929975,2075,2075,2075,2075,0
|
|
20230925,113500,18929975,2075,2075,2075,2075,0
|
|
20230925,113400,18929975,2075,2075,2075,2075,0
|
|
20230925,113300,18929975,2075,2075,2075,2075,0
|
|
20230925,113200,18929975,2075,2075,2075,2075,0
|
|
20230925,113100,18929975,2075,2075,2075,2075,0
|
|
20230925,113000,18929975,2075,2075,2075,2075,0
|
|
20230925,112900,18929975,2075,2075,2075,2075,0
|
|
20230925,112800,18929975,2075,2075,2075,2075,0
|
|
20230925,112700,18929975,2075,2075,2075,2075,0
|
|
20230925,112600,18929975,2075,2075,2075,2075,0
|
|
20230925,112500,18929975,2075,2075,2075,2075,0
|
|
20230925,112400,18929975,2075,2075,2075,2075,0
|
|
20230925,112300,18929975,2075,2075,2075,2075,0
|
|
20230925,112200,18929975,2075,2075,2075,2075,0
|
|
20230925,112100,18929975,2075,2075,2075,2075,0
|
|
20230925,112000,18929975,2075,2075,2075,2075,0
|
|
20230925,111900,18929975,2075,2075,2075,2075,0
|
|
20230925,111800,18929975,2075,2075,2075,2075,0
|
|
20230925,111700,18929975,2075,2075,2075,2075,0
|
|
20230925,111600,18929975,2075,2075,2075,2075,0
|
|
20230925,111500,18929975,2075,2075,2075,2075,0
|
|
20230925,111400,18929975,2075,2075,2075,2075,0
|
|
20230925,111300,18929975,2075,2075,2075,2075,0
|
|
20230925,111200,18929975,2075,2075,2075,2075,20
|
|
20230925,111100,18888475,2080,2080,2080,2080,0
|
|
20230925,111000,18888475,2080,2080,2080,2080,0
|
|
20230925,110900,18888475,2080,2080,2080,2080,0
|
|
20230925,110800,18888475,2080,2080,2080,2080,0
|
|
20230925,110700,18888475,2080,2075,2080,2075,340
|
|
20230925,110600,18182970,2075,2075,2075,2075,0
|
|
20230925,110500,18182970,2075,2075,2075,2075,0
|
|
20230925,110400,18182970,2075,2075,2075,2075,0
|
|
20230925,110300,18182970,2075,2075,2075,2075,0
|
|
20230925,110200,18182970,2075,2075,2075,2075,0
|
|
20230925,110100,18182970,2075,2075,2075,2075,0
|
|
20230925,110000,18182970,2075,2075,2075,2075,500
|
|
20230925,105900,17145470,2070,2070,2070,2070,1397
|
|
20230925,105800,14253680,2070,2070,2070,2070,190
|
|
20230925,105700,13860380,2070,2070,2070,2070,0
|
|
20230925,105600,13860380,2070,2070,2070,2070,400
|
|
20230925,105500,13032380,2070,2070,2070,2070,240
|
|
20230925,105400,12535580,2070,2070,2070,2070,0
|
|
20230925,105300,12535580,2070,2070,2070,2070,0
|
|
20230925,105200,12535580,2070,2070,2070,2070,73
|
|
20230925,105100,12384470,2080,2080,2080,2080,0
|
|
20230925,105000,12384470,2080,2080,2080,2080,0
|
|
20230925,104900,12384470,2080,2080,2080,2080,0
|
|
20230925,104800,12384470,2080,2080,2080,2080,0
|
|
20230925,104700,12384470,2080,2080,2080,2080,0
|
|
20230925,104600,12384470,2080,2080,2080,2080,0
|
|
20230925,104500,12384470,2080,2080,2080,2080,0
|
|
20230925,104400,12384470,2080,2080,2080,2080,0
|
|
20230925,104300,12384470,2080,2080,2080,2080,0
|
|
20230925,104200,12384470,2080,2080,2080,2080,0
|
|
20230925,104100,12384470,2080,2080,2080,2080,0
|
|
20230925,104000,12384470,2080,2080,2080,2080,0
|
|
20230925,103900,12384470,2080,2080,2080,2080,0
|
|
20230925,103800,12384470,2080,2080,2080,2080,0
|
|
20230925,103700,12384470,2080,2080,2080,2080,41
|
|
20230925,103600,12299190,2080,2080,2080,2080,0
|
|
20230925,103500,12299190,2080,2080,2080,2080,0
|
|
20230925,103400,12299190,2080,2080,2080,2080,0
|
|
20230925,103300,12299190,2080,2080,2080,2080,0
|
|
20230925,103200,12299190,2080,2080,2080,2080,0
|
|
20230925,103100,12299190,2080,2080,2080,2080,0
|
|
20230925,103000,12299190,2080,2080,2080,2080,0
|
|
20230925,102900,12299190,2080,2080,2080,2080,0
|
|
20230925,102800,12299190,2080,2080,2080,2080,0
|
|
20230925,102700,12299190,2080,2080,2080,2080,0
|
|
20230925,102600,12299190,2080,2080,2080,2080,0
|
|
20230925,102500,12299190,2080,2080,2080,2080,0
|
|
20230925,102400,12299190,2080,2080,2080,2080,0
|
|
20230925,102300,12299190,2080,2080,2080,2080,0
|
|
20230925,102200,12299190,2080,2080,2080,2080,0
|
|
20230925,102100,12299190,2080,2080,2080,2080,0
|
|
20230925,102000,12299190,2080,2080,2080,2080,0
|
|
20230925,101900,12299190,2080,2080,2080,2080,0
|
|
20230925,101800,12299190,2080,2080,2080,2080,0
|
|
20230925,101700,12299190,2080,2080,2080,2080,0
|
|
20230925,101600,12299190,2080,2080,2080,2080,0
|
|
20230925,101500,12299190,2080,2080,2080,2080,0
|
|
20230925,101400,12299190,2080,2080,2080,2080,0
|
|
20230925,101300,12299190,2080,2080,2080,2080,0
|
|
20230925,101200,12299190,2080,2080,2080,2080,0
|
|
20230925,101100,12299190,2080,2080,2080,2080,0
|
|
20230925,101000,12299190,2080,2080,2080,2080,0
|
|
20230925,100900,12299190,2080,2080,2080,2080,0
|
|
20230925,100800,12299190,2080,2080,2080,2080,0
|
|
20230925,100700,12299190,2080,2080,2080,2080,0
|
|
20230925,100600,12299190,2080,2080,2080,2080,0
|
|
20230925,100500,12299190,2080,2080,2080,2080,1
|
|
20230925,100400,12297110,2075,2075,2075,2075,0
|
|
20230925,100300,12297110,2075,2075,2075,2075,0
|
|
20230925,100200,12297110,2075,2075,2075,2075,0
|
|
20230925,100100,12297110,2075,2075,2075,2075,0
|
|
20230925,100000,12297110,2075,2075,2075,2075,0
|
|
20230925,095900,12297110,2075,2075,2075,2075,0
|
|
20230925,095800,12297110,2075,2070,2075,2070,380
|
|
20230925,095700,11510260,2065,2070,2070,2065,384
|
|
20230925,095600,10715450,2080,2070,2080,2070,3630
|
|
20230925,095500,3196100,2065,2065,2065,2065,0
|
|
20230925,095400,3196100,2065,2065,2065,2065,0
|
|
20230925,095300,3196100,2065,2065,2065,2065,0
|
|
20230925,095200,3196100,2065,2065,2065,2065,0
|
|
20230925,095100,3196100,2065,2065,2065,2065,0
|
|
20230925,095000,3196100,2065,2065,2065,2065,0
|
|
20230925,094900,3196100,2065,2065,2065,2065,17
|
|
20230925,094800,3160995,2065,2065,2065,2065,0
|
|
20230925,094700,3160995,2065,2065,2065,2065,4
|
|
20230925,094600,3152735,2075,2075,2075,2075,0
|
|
20230925,094500,3152735,2075,2075,2075,2075,0
|
|
20230925,094400,3152735,2075,2075,2075,2075,0
|
|
20230925,094300,3152735,2075,2075,2075,2075,0
|
|
20230925,094200,3152735,2075,2075,2075,2075,0
|
|
20230925,094100,3152735,2075,2075,2075,2075,0
|
|
20230925,094000,3152735,2075,2075,2075,2075,7
|
|
20230925,093900,3138210,2075,2075,2075,2075,0
|
|
20230925,093800,3138210,2075,2075,2075,2075,0
|
|
20230925,093700,3138210,2075,2075,2075,2075,0
|
|
20230925,093600,3138210,2075,2075,2075,2075,0
|
|
20230925,093500,3138210,2075,2075,2075,2075,0
|
|
20230925,093400,3138210,2075,2075,2075,2075,0
|
|
20230925,093300,3138210,2075,2075,2075,2075,0
|
|
20230925,093200,3138210,2075,2075,2075,2075,0
|
|
20230925,093100,3138210,2075,2075,2075,2075,0
|
|
20230925,093000,3138210,2075,2075,2075,2075,0
|
|
20230925,092900,3138210,2075,2075,2075,2075,0
|
|
20230925,092800,3138210,2075,2075,2075,2075,0
|
|
20230925,092700,3138210,2075,2075,2075,2075,0
|
|
20230925,092600,3138210,2075,2075,2075,2075,0
|
|
20230925,092500,3138210,2075,2075,2075,2075,0
|
|
20230925,092400,3138210,2075,2075,2075,2075,0
|
|
20230925,092300,3138210,2075,2075,2075,2075,0
|
|
20230925,092200,3138210,2075,2075,2075,2075,0
|
|
20230925,092100,3138210,2075,2075,2075,2075,0
|
|
20230925,092000,3138210,2075,2075,2075,2075,5
|
|
20230925,091900,3127835,2080,2080,2080,2080,0
|
|
20230925,091800,3127835,2080,2075,2080,2075,65
|
|
20230925,091700,2992845,2080,2080,2080,2080,0
|
|
20230925,091600,2992845,2080,2080,2080,2080,200
|
|
20230925,091500,2576845,2080,2080,2080,2080,1
|
|
20230925,091400,2574765,2070,2070,2070,2070,19
|
|
20230925,091300,2535435,2080,2080,2080,2080,0
|
|
20230925,091200,2535435,2080,2080,2080,2080,0
|
|
20230925,091100,2535435,2080,2080,2080,2080,0
|
|
20230925,091000,2535435,2080,2080,2080,2080,1
|
|
20230925,090900,2533355,2075,2075,2075,2075,14
|
|
20230925,090800,2504305,2075,2075,2075,2075,0
|
|
20230925,090700,2504305,2075,2075,2075,2075,0
|
|
20230925,090600,2504305,2075,2075,2075,2075,0
|
|
20230925,090500,2504305,2075,2075,2075,2075,3
|
|
20230925,090400,2498080,2080,2080,2080,2080,0
|
|
20230925,090300,2498080,2080,2080,2080,2080,0
|
|
20230925,090200,2498080,2080,2080,2080,2080,0
|
|
20230925,090100,2498080,2080,2080,2080,2080,141
|
|
20230925,090000,2204800,2080,2080,2080,2080,607
|