637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,193400,173630540,2155,2155,2155,2155,294
|
|
20230906,193300,173630540,2155,2155,2155,2155,0
|
|
20230906,193200,173630540,2155,2155,2155,2155,0
|
|
20230906,193100,173630540,2155,2155,2155,2155,0
|
|
20230906,193000,173630540,2155,2155,2155,2155,0
|
|
20230906,192900,173630540,2155,2155,2155,2155,0
|
|
20230906,192800,173630540,2155,2155,2155,2155,0
|
|
20230906,192700,173630540,2155,2155,2155,2155,0
|
|
20230906,192600,173630540,2155,2155,2155,2155,0
|
|
20230906,192500,173630540,2155,2155,2155,2155,0
|
|
20230906,192400,173630540,2155,2155,2155,2155,0
|
|
20230906,192300,173630540,2155,2155,2155,2155,0
|
|
20230906,192200,173630540,2155,2155,2155,2155,0
|
|
20230906,192100,173630540,2155,2155,2155,2155,0
|
|
20230906,192000,173630540,2155,2155,2155,2155,0
|
|
20230906,191900,173630540,2155,2155,2155,2155,0
|
|
20230906,191800,173630540,2155,2155,2155,2155,0
|
|
20230906,191700,173630540,2155,2155,2155,2155,0
|
|
20230906,191600,173630540,2155,2155,2155,2155,0
|
|
20230906,191500,173630540,2155,2155,2155,2155,0
|
|
20230906,191400,173630540,2155,2155,2155,2155,0
|
|
20230906,191300,173630540,2155,2155,2155,2155,0
|
|
20230906,191200,173630540,2155,2155,2155,2155,0
|
|
20230906,191100,173630540,2155,2155,2155,2155,0
|
|
20230906,191000,173630540,2155,2155,2155,2155,0
|
|
20230906,190900,173630540,2155,2155,2155,2155,0
|
|
20230906,190800,173630540,2155,2155,2155,2155,0
|
|
20230906,190700,173630540,2155,2155,2155,2155,0
|
|
20230906,190600,173630540,2155,2155,2155,2155,0
|
|
20230906,190500,173630540,2155,2155,2155,2155,0
|
|
20230906,190400,173630540,2155,2155,2155,2155,294
|
|
20230906,190300,173630540,2155,2155,2155,2155,0
|
|
20230906,190200,173630540,2155,2155,2155,2155,0
|
|
20230906,190100,173630540,2155,2155,2155,2155,0
|
|
20230906,190000,173630540,2155,2155,2155,2155,0
|
|
20230906,185900,173630540,2155,2155,2155,2155,0
|
|
20230906,185800,173630540,2155,2155,2155,2155,0
|
|
20230906,185700,173630540,2155,2155,2155,2155,0
|
|
20230906,185600,173630540,2155,2155,2155,2155,0
|
|
20230906,185500,173630540,2155,2155,2155,2155,0
|
|
20230906,185400,173630540,2155,2155,2155,2155,0
|
|
20230906,185300,173630540,2155,2155,2155,2155,0
|
|
20230906,185200,173630540,2155,2155,2155,2155,0
|
|
20230906,185100,173630540,2155,2155,2155,2155,0
|
|
20230906,185000,173630540,2155,2155,2155,2155,0
|
|
20230906,184900,173630540,2155,2155,2155,2155,0
|
|
20230906,184800,173630540,2155,2155,2155,2155,0
|
|
20230906,184700,173630540,2155,2155,2155,2155,0
|
|
20230906,184600,173630540,2155,2155,2155,2155,0
|
|
20230906,184500,173630540,2155,2155,2155,2155,0
|
|
20230906,184400,173630540,2155,2155,2155,2155,0
|
|
20230906,184300,173630540,2155,2155,2155,2155,0
|
|
20230906,184200,173630540,2155,2155,2155,2155,0
|
|
20230906,184100,173630540,2155,2155,2155,2155,0
|
|
20230906,184000,173630540,2155,2155,2155,2155,0
|
|
20230906,183900,173630540,2155,2155,2155,2155,0
|
|
20230906,183800,173630540,2155,2155,2155,2155,0
|
|
20230906,183700,173630540,2155,2155,2155,2155,0
|
|
20230906,183600,173630540,2155,2155,2155,2155,0
|
|
20230906,183500,173630540,2155,2155,2155,2155,0
|
|
20230906,183400,173630540,2155,2155,2155,2155,294
|
|
20230906,183300,173630540,2155,2155,2155,2155,0
|
|
20230906,183200,173630540,2155,2155,2155,2155,0
|
|
20230906,183100,173630540,2155,2155,2155,2155,0
|
|
20230906,183000,173630540,2155,2155,2155,2155,0
|
|
20230906,182900,173630540,2155,2155,2155,2155,0
|
|
20230906,182800,173630540,2155,2155,2155,2155,0
|
|
20230906,182700,173630540,2155,2155,2155,2155,0
|
|
20230906,182600,173630540,2155,2155,2155,2155,0
|
|
20230906,182500,173630540,2155,2155,2155,2155,0
|
|
20230906,182400,173630540,2155,2155,2155,2155,0
|
|
20230906,182300,173630540,2155,2155,2155,2155,0
|
|
20230906,182200,173630540,2155,2155,2155,2155,0
|
|
20230906,182100,173630540,2155,2155,2155,2155,0
|
|
20230906,182000,173630540,2155,2155,2155,2155,0
|
|
20230906,181900,173630540,2155,2155,2155,2155,0
|
|
20230906,181800,173630540,2155,2155,2155,2155,0
|
|
20230906,181700,173630540,2155,2155,2155,2155,0
|
|
20230906,181600,173630540,2155,2155,2155,2155,0
|
|
20230906,181500,173630540,2155,2155,2155,2155,0
|
|
20230906,181400,173630540,2155,2155,2155,2155,0
|
|
20230906,181300,173630540,2155,2155,2155,2155,0
|
|
20230906,181200,173630540,2155,2155,2155,2155,0
|
|
20230906,181100,173630540,2155,2155,2155,2155,0
|
|
20230906,181000,173630540,2155,2155,2155,2155,0
|
|
20230906,180900,173630540,2155,2155,2155,2155,0
|
|
20230906,180800,173630540,2155,2155,2155,2155,0
|
|
20230906,180700,173630540,2155,2155,2155,2155,0
|
|
20230906,180600,173630540,2155,2155,2155,2155,0
|
|
20230906,180500,173630540,2155,2155,2155,2155,0
|
|
20230906,180400,173630540,2155,2155,2155,2155,294
|
|
20230906,180300,173630540,2155,2155,2155,2155,0
|
|
20230906,180200,173630540,2155,2155,2155,2155,0
|
|
20230906,180100,173630540,2155,2155,2155,2155,0
|
|
20230906,180000,173630540,2155,2155,2155,2155,0
|
|
20230906,175900,173630540,2155,2155,2155,2155,0
|
|
20230906,175800,173630540,2155,2155,2155,2155,0
|
|
20230906,175700,173630540,2155,2155,2155,2155,0
|
|
20230906,175600,173630540,2155,2155,2155,2155,0
|
|
20230906,175500,173630540,2155,2155,2155,2155,0
|
|
20230906,175400,173630540,2155,2155,2155,2155,0
|
|
20230906,175300,173630540,2155,2155,2155,2155,0
|
|
20230906,175200,173630540,2155,2155,2155,2155,0
|
|
20230906,175100,173630540,2155,2155,2155,2155,0
|
|
20230906,175000,173630540,2155,2155,2155,2155,0
|
|
20230906,174900,173630540,2155,2155,2155,2155,0
|
|
20230906,174800,173630540,2155,2155,2155,2155,0
|
|
20230906,174700,173630540,2155,2155,2155,2155,0
|
|
20230906,174600,173630540,2155,2155,2155,2155,0
|
|
20230906,174500,173630540,2155,2155,2155,2155,0
|
|
20230906,174400,173630540,2155,2155,2155,2155,0
|
|
20230906,174300,173630540,2155,2155,2155,2155,0
|
|
20230906,174200,173630540,2155,2155,2155,2155,0
|
|
20230906,174100,173630540,2155,2155,2155,2155,0
|
|
20230906,174000,173630540,2155,2155,2155,2155,0
|
|
20230906,173900,173630540,2155,2155,2155,2155,0
|
|
20230906,173800,173630540,2155,2155,2155,2155,0
|
|
20230906,173700,173630540,2155,2155,2155,2155,0
|
|
20230906,173600,173630540,2155,2155,2155,2155,0
|
|
20230906,173500,173630540,2155,2155,2155,2155,0
|
|
20230906,173400,173630540,2155,2155,2155,2155,294
|
|
20230906,173300,173630540,2155,2155,2155,2155,0
|
|
20230906,173200,173630540,2155,2155,2155,2155,0
|
|
20230906,173100,173630540,2155,2155,2155,2155,0
|
|
20230906,173000,173630540,2155,2155,2155,2155,0
|
|
20230906,172900,173630540,2155,2155,2155,2155,0
|
|
20230906,172800,173630540,2155,2155,2155,2155,0
|
|
20230906,172700,173630540,2155,2155,2155,2155,0
|
|
20230906,172600,173630540,2155,2155,2155,2155,0
|
|
20230906,172500,173630540,2155,2155,2155,2155,0
|
|
20230906,172400,173630540,2155,2155,2155,2155,0
|
|
20230906,172300,173630540,2155,2155,2155,2155,0
|
|
20230906,172200,173630540,2155,2155,2155,2155,0
|
|
20230906,172100,173630540,2155,2155,2155,2155,0
|
|
20230906,172000,173630540,2155,2155,2155,2155,0
|
|
20230906,171900,173630540,2155,2155,2155,2155,0
|
|
20230906,171800,173630540,2155,2155,2155,2155,0
|
|
20230906,171700,173630540,2155,2155,2155,2155,0
|
|
20230906,171600,173630540,2155,2155,2155,2155,0
|
|
20230906,171500,173630540,2155,2155,2155,2155,0
|
|
20230906,171400,173630540,2155,2155,2155,2155,0
|
|
20230906,171300,173630540,2155,2155,2155,2155,0
|
|
20230906,171200,173630540,2155,2155,2155,2155,0
|
|
20230906,171100,173630540,2155,2155,2155,2155,0
|
|
20230906,171000,173630540,2155,2155,2155,2155,0
|
|
20230906,170900,173630540,2155,2155,2155,2155,0
|
|
20230906,170800,173630540,2155,2155,2155,2155,0
|
|
20230906,170700,173630540,2155,2155,2155,2155,0
|
|
20230906,170600,173630540,2155,2155,2155,2155,0
|
|
20230906,170500,173630540,2155,2155,2155,2155,0
|
|
20230906,170400,173630540,2155,2155,2155,2155,294
|
|
20230906,170300,173630540,2155,2155,2155,2155,0
|
|
20230906,170200,173630540,2155,2155,2155,2155,0
|
|
20230906,170100,173630540,2155,2155,2155,2155,0
|
|
20230906,170000,173630540,2155,2155,2155,2155,0
|
|
20230906,165900,173630540,2155,2155,2155,2155,0
|
|
20230906,165800,173630540,2155,2155,2155,2155,0
|
|
20230906,165700,173630540,2155,2155,2155,2155,0
|
|
20230906,165600,173630540,2155,2155,2155,2155,0
|
|
20230906,165500,173630540,2155,2155,2155,2155,0
|
|
20230906,165400,173630540,2155,2155,2155,2155,0
|
|
20230906,165300,173630540,2155,2155,2155,2155,0
|
|
20230906,165200,173630540,2155,2155,2155,2155,0
|
|
20230906,165100,173630540,2155,2155,2155,2155,0
|
|
20230906,165000,173630540,2155,2155,2155,2155,0
|
|
20230906,164900,173630540,2155,2155,2155,2155,0
|
|
20230906,164800,173630540,2155,2155,2155,2155,0
|
|
20230906,164700,173630540,2155,2155,2155,2155,0
|
|
20230906,164600,173630540,2155,2155,2155,2155,0
|
|
20230906,164500,173630540,2155,2155,2155,2155,0
|
|
20230906,164400,173630540,2155,2155,2155,2155,0
|
|
20230906,164300,173630540,2155,2155,2155,2155,0
|
|
20230906,164200,173630540,2155,2155,2155,2155,0
|
|
20230906,164100,173630540,2155,2155,2155,2155,0
|
|
20230906,164000,173630540,2155,2155,2155,2155,0
|
|
20230906,163900,173630540,2155,2155,2155,2155,0
|
|
20230906,163800,173630540,2155,2155,2155,2155,0
|
|
20230906,163700,173630540,2155,2155,2155,2155,0
|
|
20230906,163600,173630540,2155,2155,2155,2155,0
|
|
20230906,163500,173630540,2155,2155,2155,2155,0
|
|
20230906,163400,173630540,2155,2155,2155,2155,294
|
|
20230906,163300,173630540,2155,2155,2155,2155,0
|
|
20230906,163200,173630540,2155,2155,2155,2155,0
|
|
20230906,163100,173630540,2155,2155,2155,2155,0
|
|
20230906,163000,173630540,2155,2155,2155,2155,0
|
|
20230906,162900,173630540,2155,2155,2155,2155,0
|
|
20230906,162800,173630540,2155,2155,2155,2155,0
|
|
20230906,162700,173630540,2155,2155,2155,2155,0
|
|
20230906,162600,173630540,2155,2155,2155,2155,0
|
|
20230906,162500,173630540,2155,2155,2155,2155,0
|
|
20230906,162400,173630540,2155,2155,2155,2155,0
|
|
20230906,162300,173630540,2155,2155,2155,2155,0
|
|
20230906,162200,173630540,2155,2155,2155,2155,0
|
|
20230906,162100,173630540,2155,2155,2155,2155,0
|
|
20230906,162000,173630540,2155,2155,2155,2155,0
|
|
20230906,161900,173630540,2155,2155,2155,2155,0
|
|
20230906,161800,173630540,2155,2155,2155,2155,0
|
|
20230906,161700,173630540,2155,2155,2155,2155,0
|
|
20230906,161600,173630540,2155,2155,2155,2155,0
|
|
20230906,161500,173630540,2155,2155,2155,2155,0
|
|
20230906,161400,173630540,2155,2155,2155,2155,0
|
|
20230906,161300,173630540,2155,2155,2155,2155,0
|
|
20230906,161200,173630540,2155,2155,2155,2155,0
|
|
20230906,161100,173630540,2155,2155,2155,2155,0
|
|
20230906,161000,173630540,2155,2155,2155,2155,0
|
|
20230906,160900,173630540,2155,2155,2155,2155,0
|
|
20230906,160800,173630540,2155,2155,2155,2155,0
|
|
20230906,160700,173630540,2155,2155,2155,2155,0
|
|
20230906,160600,173630540,2155,2155,2155,2155,0
|
|
20230906,160500,173630540,2155,2155,2155,2155,0
|
|
20230906,160400,173630540,2155,2155,2155,2155,294
|
|
20230906,160300,173630540,2155,2155,2155,2155,0
|
|
20230906,160200,173630540,2155,2155,2155,2155,0
|
|
20230906,160100,173630540,2155,2155,2155,2155,0
|
|
20230906,160000,173630540,2155,2155,2155,2155,0
|
|
20230906,155900,173630540,2155,2155,2155,2155,0
|
|
20230906,155800,173630540,2155,2155,2155,2155,0
|
|
20230906,155700,173630540,2155,2155,2155,2155,0
|
|
20230906,155600,173630540,2155,2155,2155,2155,0
|
|
20230906,155500,173630540,2155,2155,2155,2155,0
|
|
20230906,155400,173630540,2155,2155,2155,2155,0
|
|
20230906,155300,173630540,2155,2155,2155,2155,0
|
|
20230906,155200,173630540,2155,2155,2155,2155,0
|
|
20230906,155100,173630540,2155,2155,2155,2155,0
|
|
20230906,155000,173630540,2155,2155,2155,2155,0
|
|
20230906,154900,173630540,2155,2155,2155,2155,0
|
|
20230906,154800,173630540,2155,2155,2155,2155,0
|
|
20230906,154700,173630540,2155,2155,2155,2155,0
|
|
20230906,154600,173630540,2155,2155,2155,2155,0
|
|
20230906,154500,173630540,2155,2155,2155,2155,0
|
|
20230906,154400,173630540,2155,2155,2155,2155,0
|
|
20230906,154300,173630540,2155,2155,2155,2155,0
|
|
20230906,154200,173630540,2155,2155,2155,2155,0
|
|
20230906,154100,173630540,2155,2155,2155,2155,0
|
|
20230906,154000,173630540,2155,2155,2155,2155,0
|
|
20230906,153900,173630540,2155,2155,2155,2155,0
|
|
20230906,153800,173630540,2155,2155,2155,2155,0
|
|
20230906,153700,173630540,2155,2155,2155,2155,0
|
|
20230906,153600,173630540,2155,2155,2155,2155,0
|
|
20230906,153500,173630540,2155,2155,2155,2155,0
|
|
20230906,153400,173630540,2155,2155,2155,2155,294
|
|
20230906,153300,173630540,2155,2155,2155,2155,0
|
|
20230906,153200,173630540,2155,2155,2155,2155,0
|
|
20230906,153100,173630540,2155,2155,2155,2155,0
|
|
20230906,153000,173630540,2155,2155,2155,2155,294
|
|
20230906,152900,172996970,2140,2140,2140,2140,0
|
|
20230906,152800,172996970,2140,2140,2140,2140,0
|
|
20230906,152700,172996970,2140,2140,2140,2140,0
|
|
20230906,152600,172996970,2140,2140,2140,2140,0
|
|
20230906,152500,172996970,2140,2140,2140,2140,0
|
|
20230906,152400,172996970,2140,2140,2140,2140,0
|
|
20230906,152300,172996970,2140,2140,2140,2140,0
|
|
20230906,152200,172996970,2140,2140,2140,2140,0
|
|
20230906,152100,172996970,2140,2140,2140,2140,0
|
|
20230906,152000,172996970,2140,2140,2140,2140,0
|
|
20230906,151900,172996970,2140,2140,2140,2140,25
|
|
20230906,151800,172943470,2160,2160,2160,2160,0
|
|
20230906,151700,172943470,2160,2160,2160,2160,0
|
|
20230906,151600,172943470,2160,2160,2160,2160,0
|
|
20230906,151500,172943470,2160,2160,2160,2160,154
|
|
20230906,151400,172610830,2160,2160,2160,2160,0
|
|
20230906,151300,172610830,2160,2160,2160,2160,1
|
|
20230906,151200,172608670,2145,2145,2145,2145,1
|
|
20230906,151100,172606525,2160,2140,2160,2140,111
|
|
20230906,151000,172366805,2160,2140,2160,2140,2151
|
|
20230906,150900,167731035,2135,2135,2135,2135,743
|
|
20230906,150800,166144730,2130,2130,2130,2130,92
|
|
20230906,150700,165948770,2130,2130,2130,2130,8
|
|
20230906,150600,165931730,2135,2135,2135,2135,150
|
|
20230906,150500,165611480,2135,2135,2135,2135,198
|
|
20230906,150400,165188750,2130,2130,2130,2130,0
|
|
20230906,150300,165188750,2130,2130,2130,2130,0
|
|
20230906,150200,165188750,2130,2130,2130,2130,0
|
|
20230906,150100,165188750,2130,2130,2130,2130,0
|
|
20230906,150000,165188750,2130,2130,2130,2130,1700
|
|
20230906,145900,161567750,2130,2130,2130,2130,0
|
|
20230906,145800,161567750,2130,2130,2130,2130,20
|
|
20230906,145700,161525150,2130,2130,2130,2130,0
|
|
20230906,145600,161525150,2130,2130,2130,2130,0
|
|
20230906,145500,161525150,2130,2130,2130,2130,117
|
|
20230906,145400,161275940,2125,2125,2125,2125,0
|
|
20230906,145300,161275940,2125,2125,2125,2125,0
|
|
20230906,145200,161275940,2125,2125,2125,2125,17
|
|
20230906,145100,161239815,2140,2140,2140,2140,0
|
|
20230906,145000,161239815,2140,2140,2140,2140,0
|
|
20230906,144900,161239815,2140,2140,2140,2140,0
|
|
20230906,144800,161239815,2140,2140,2140,2140,0
|
|
20230906,144700,161239815,2140,2140,2140,2140,300
|
|
20230906,144600,160597815,2140,2135,2140,2135,995
|
|
20230906,144500,158469020,2130,2130,2130,2130,0
|
|
20230906,144400,158469020,2130,2130,2130,2130,0
|
|
20230906,144300,158469020,2130,2130,2130,2130,1099
|
|
20230906,144200,156128150,2130,2130,2130,2130,400
|
|
20230906,144100,155276150,2125,2130,2130,2125,116
|
|
20230906,144000,155029625,2125,2125,2125,2125,5
|
|
20230906,143900,155019000,2115,2115,2115,2115,0
|
|
20230906,143800,155019000,2115,2115,2115,2115,1
|
|
20230906,143700,155016885,2135,2135,2135,2135,0
|
|
20230906,143600,155016885,2135,2130,2135,2130,690
|
|
20230906,143500,153544950,2130,2130,2130,2130,0
|
|
20230906,143400,153544950,2130,2130,2130,2130,244
|
|
20230906,143300,153025230,2130,2130,2130,2130,14
|
|
20230906,143200,152995410,2130,2125,2130,2125,293
|
|
20230906,143100,152371335,2110,2110,2110,2110,100
|
|
20230906,143000,152160335,2110,2110,2110,2110,100
|
|
20230906,142900,151949335,2130,2130,2130,2130,1
|
|
20230906,142800,151947205,2110,2110,2110,2110,0
|
|
20230906,142700,151947205,2110,2110,2110,2110,547
|
|
20230906,142600,150793035,2130,2125,2130,2125,1000
|
|
20230906,142500,148666975,2110,2110,2110,2110,0
|
|
20230906,142400,148666975,2110,2110,2110,2110,0
|
|
20230906,142300,148666975,2110,2110,2110,2110,0
|
|
20230906,142200,148666975,2110,2110,2110,2110,0
|
|
20230906,142100,148666975,2110,2110,2110,2110,300
|
|
20230906,142000,148033975,2110,2110,2110,2110,49
|
|
20230906,141900,147930585,2110,2110,2110,2110,0
|
|
20230906,141800,147930585,2110,2110,2110,2110,0
|
|
20230906,141700,147930585,2110,2120,2120,2110,100
|
|
20230906,141600,147719075,2130,2130,2130,2130,0
|
|
20230906,141500,147719075,2130,2130,2130,2130,0
|
|
20230906,141400,147719075,2130,2130,2130,2130,1
|
|
20230906,141300,147716945,2120,2120,2120,2120,0
|
|
20230906,141200,147716945,2120,2120,2120,2120,1
|
|
20230906,141100,147714825,2120,2120,2120,2120,0
|
|
20230906,141000,147714825,2120,2130,2135,2120,4500
|
|
20230906,140900,138108100,2135,2135,2135,2135,0
|
|
20230906,140800,138108100,2135,2135,2135,2135,100
|
|
20230906,140700,137894600,2135,2120,2135,2120,108
|
|
20230906,140600,137665565,2135,2125,2135,2125,10
|
|
20230906,140500,137644225,2125,2145,2150,2125,1242
|
|
20230906,140400,134981450,2145,2140,2145,2140,4
|
|
20230906,140300,134972885,2140,2125,2140,2125,36
|
|
20230906,140200,134896000,2120,2110,2120,2110,773
|
|
20230906,140100,133257250,2110,2120,2120,2110,346
|
|
20230906,140000,132526990,2120,2105,2120,2105,451
|
|
20230906,135900,131577620,2105,2105,2105,2105,1
|
|
20230906,135800,131575515,2115,2105,2115,2105,4059
|
|
20230906,135700,122995090,2100,2100,2100,2100,251
|
|
20230906,135600,122467990,2100,2100,2100,2100,2
|
|
20230906,135500,122463790,2095,2095,2095,2095,0
|
|
20230906,135400,122463790,2095,2095,2095,2095,0
|
|
20230906,135300,122463790,2095,2095,2095,2095,0
|
|
20230906,135200,122463790,2095,2095,2095,2095,0
|
|
20230906,135100,122463790,2095,2095,2095,2095,84
|
|
20230906,135000,122287810,2095,2095,2095,2095,0
|
|
20230906,134900,122287810,2095,2095,2095,2095,1
|
|
20230906,134800,122285715,2090,2090,2090,2090,0
|
|
20230906,134700,122285715,2090,2090,2090,2090,0
|
|
20230906,134600,122285715,2090,2090,2090,2090,0
|
|
20230906,134500,122285715,2090,2090,2090,2090,0
|
|
20230906,134400,122285715,2090,2090,2090,2090,0
|
|
20230906,134300,122285715,2090,2090,2090,2090,0
|
|
20230906,134200,122285715,2090,2095,2095,2090,2317
|
|
20230906,134100,117442825,2095,2095,2095,2095,6
|
|
20230906,134000,117430255,2100,2100,2100,2100,35
|
|
20230906,133900,117356755,2110,2110,2110,2110,0
|
|
20230906,133800,117356755,2110,2110,2110,2110,7
|
|
20230906,133700,117341985,2115,2115,2115,2115,0
|
|
20230906,133600,117341985,2115,2115,2115,2115,0
|
|
20230906,133500,117341985,2115,2115,2115,2115,0
|
|
20230906,133400,117341985,2115,2115,2115,2115,0
|
|
20230906,133300,117341985,2115,2115,2115,2115,0
|
|
20230906,133200,117341985,2115,2115,2115,2115,0
|
|
20230906,133100,117341985,2115,2115,2115,2115,0
|
|
20230906,133000,117341985,2115,2115,2115,2115,0
|
|
20230906,132900,117341985,2115,2115,2115,2115,0
|
|
20230906,132800,117341985,2115,2115,2115,2115,0
|
|
20230906,132700,117341985,2115,2115,2115,2115,0
|
|
20230906,132600,117341985,2115,2115,2115,2115,0
|
|
20230906,132500,117341985,2115,2115,2115,2115,0
|
|
20230906,132400,117341985,2115,2115,2115,2115,0
|
|
20230906,132300,117341985,2115,2115,2115,2115,1
|
|
20230906,132200,117339870,2110,2105,2110,2105,1981
|
|
20230906,132100,113169655,2105,2105,2105,2105,367
|
|
20230906,132000,112397120,2105,2105,2105,2105,0
|
|
20230906,131900,112397120,2105,2105,2105,2105,0
|
|
20230906,131800,112397120,2105,2105,2105,2105,3
|
|
20230906,131700,112390805,2100,2095,2100,2095,442
|
|
20230906,131600,111462670,2095,2095,2095,2095,28
|
|
20230906,131500,111404010,2100,2100,2100,2100,1
|
|
20230906,131400,111401910,2095,2095,2095,2095,335
|
|
20230906,131300,110700085,2095,2095,2095,2095,0
|
|
20230906,131200,110700085,2095,2095,2095,2095,0
|
|
20230906,131100,110700085,2095,2095,2095,2095,0
|
|
20230906,131000,110700085,2095,2095,2095,2095,0
|
|
20230906,130900,110700085,2095,2080,2095,2080,1744
|
|
20230906,130800,107066540,2080,2080,2080,2080,0
|
|
20230906,130700,107066540,2080,2080,2080,2080,0
|
|
20230906,130600,107066540,2080,2080,2080,2080,0
|
|
20230906,130500,107066540,2080,2080,2080,2080,1
|
|
20230906,130400,107064460,2075,2075,2075,2075,0
|
|
20230906,130300,107064460,2075,2075,2075,2075,134
|
|
20230906,130200,106786410,2080,2080,2080,2080,0
|
|
20230906,130100,106786410,2080,2080,2080,2080,1
|
|
20230906,130000,106784330,2075,2075,2075,2075,200
|
|
20230906,125900,106369330,2080,2080,2080,2080,0
|
|
20230906,125800,106369330,2080,2080,2080,2080,0
|
|
20230906,125700,106369330,2080,2080,2080,2080,0
|
|
20230906,125600,106369330,2080,2080,2080,2080,0
|
|
20230906,125500,106369330,2080,2080,2080,2080,0
|
|
20230906,125400,106369330,2080,2080,2080,2080,557
|
|
20230906,125300,105210770,2080,2085,2085,2080,312
|
|
20230906,125200,104560305,2080,2080,2080,2080,0
|
|
20230906,125100,104560305,2080,2080,2080,2080,0
|
|
20230906,125000,104560305,2080,2080,2080,2080,0
|
|
20230906,124900,104560305,2080,2080,2080,2080,0
|
|
20230906,124800,104560305,2080,2080,2080,2080,0
|
|
20230906,124700,104560305,2080,2080,2080,2080,38
|
|
20230906,124600,104481265,2080,2080,2080,2080,0
|
|
20230906,124500,104481265,2080,2080,2080,2080,0
|
|
20230906,124400,104481265,2080,2080,2080,2080,0
|
|
20230906,124300,104481265,2080,2080,2080,2080,0
|
|
20230906,124200,104481265,2080,2080,2080,2080,1
|
|
20230906,124100,104479185,2080,2080,2080,2080,0
|
|
20230906,124000,104479185,2080,2080,2080,2080,0
|
|
20230906,123900,104479185,2080,2080,2080,2080,0
|
|
20230906,123800,104479185,2080,2085,2085,2080,534
|
|
20230906,123700,103368375,2090,2090,2090,2090,0
|
|
20230906,123600,103368375,2090,2090,2090,2090,0
|
|
20230906,123500,103368375,2090,2090,2090,2090,0
|
|
20230906,123400,103368375,2090,2090,2090,2090,0
|
|
20230906,123300,103368375,2090,2090,2090,2090,0
|
|
20230906,123200,103368375,2090,2090,2090,2090,0
|
|
20230906,123100,103368375,2090,2090,2090,2090,0
|
|
20230906,123000,103368375,2090,2090,2090,2090,0
|
|
20230906,122900,103368375,2090,2090,2090,2090,0
|
|
20230906,122800,103368375,2090,2090,2090,2090,0
|
|
20230906,122700,103368375,2090,2090,2090,2090,0
|
|
20230906,122600,103368375,2090,2090,2090,2090,0
|
|
20230906,122500,103368375,2090,2090,2090,2090,110
|
|
20230906,122400,103138475,2090,2090,2090,2090,846
|
|
20230906,122300,101370335,2090,2090,2090,2090,0
|
|
20230906,122200,101370335,2090,2090,2090,2090,0
|
|
20230906,122100,101370335,2090,2090,2090,2090,0
|
|
20230906,122000,101370335,2090,2090,2090,2090,0
|
|
20230906,121900,101370335,2090,2090,2090,2090,0
|
|
20230906,121800,101370335,2090,2090,2090,2090,0
|
|
20230906,121700,101370335,2090,2090,2090,2090,0
|
|
20230906,121600,101370335,2090,2095,2095,2090,200
|
|
20230906,121500,100952330,2095,2095,2095,2095,0
|
|
20230906,121400,100952330,2095,2095,2095,2095,0
|
|
20230906,121300,100952330,2095,2095,2095,2095,0
|
|
20230906,121200,100952330,2095,2095,2095,2095,0
|
|
20230906,121100,100952330,2095,2095,2095,2095,0
|
|
20230906,121000,100952330,2095,2095,2095,2095,0
|
|
20230906,120900,100952330,2095,2095,2095,2095,0
|
|
20230906,120800,100952330,2095,2095,2095,2095,0
|
|
20230906,120700,100952330,2095,2095,2095,2095,0
|
|
20230906,120600,100952330,2095,2095,2095,2095,0
|
|
20230906,120500,100952330,2095,2095,2095,2095,0
|
|
20230906,120400,100952330,2095,2095,2095,2095,0
|
|
20230906,120300,100952330,2095,2095,2095,2095,0
|
|
20230906,120200,100952330,2095,2095,2095,2095,0
|
|
20230906,120100,100952330,2095,2095,2095,2095,0
|
|
20230906,120000,100952330,2095,2095,2095,2095,0
|
|
20230906,115900,100952330,2095,2095,2095,2095,1
|
|
20230906,115800,100950235,2095,2095,2095,2095,0
|
|
20230906,115700,100950235,2095,2095,2095,2095,0
|
|
20230906,115600,100950235,2095,2095,2095,2095,0
|
|
20230906,115500,100950235,2095,2095,2095,2095,0
|
|
20230906,115400,100950235,2095,2095,2095,2095,0
|
|
20230906,115300,100950235,2095,2095,2095,2095,0
|
|
20230906,115200,100950235,2095,2095,2095,2095,0
|
|
20230906,115100,100950235,2095,2100,2100,2095,11
|
|
20230906,115000,100927140,2105,2105,2105,2105,0
|
|
20230906,114900,100927140,2105,2105,2105,2105,1
|
|
20230906,114800,100925035,2090,2090,2090,2090,0
|
|
20230906,114700,100925035,2090,2090,2090,2090,0
|
|
20230906,114600,100925035,2090,2090,2090,2090,0
|
|
20230906,114500,100925035,2090,2090,2090,2090,0
|
|
20230906,114400,100925035,2090,2090,2090,2090,0
|
|
20230906,114300,100925035,2090,2090,2090,2090,0
|
|
20230906,114200,100925035,2090,2090,2090,2090,0
|
|
20230906,114100,100925035,2090,2090,2090,2090,0
|
|
20230906,114000,100925035,2090,2090,2090,2090,0
|
|
20230906,113900,100925035,2090,2090,2090,2090,0
|
|
20230906,113800,100925035,2090,2090,2090,2090,0
|
|
20230906,113700,100925035,2090,2090,2090,2090,7
|
|
20230906,113600,100910405,2105,2105,2105,2105,0
|
|
20230906,113500,100910405,2105,2105,2105,2105,0
|
|
20230906,113400,100910405,2105,2105,2105,2105,0
|
|
20230906,113300,100910405,2105,2105,2105,2105,0
|
|
20230906,113200,100910405,2105,2105,2105,2105,0
|
|
20230906,113100,100910405,2105,2105,2105,2105,0
|
|
20230906,113000,100910405,2105,2105,2105,2105,0
|
|
20230906,112900,100910405,2105,2105,2105,2105,0
|
|
20230906,112800,100910405,2105,2105,2105,2105,0
|
|
20230906,112700,100910405,2105,2105,2105,2105,0
|
|
20230906,112600,100910405,2105,2105,2105,2105,0
|
|
20230906,112500,100910405,2105,2105,2105,2105,0
|
|
20230906,112400,100910405,2105,2105,2105,2105,0
|
|
20230906,112300,100910405,2105,2105,2105,2105,0
|
|
20230906,112200,100910405,2105,2105,2105,2105,0
|
|
20230906,112100,100910405,2105,2105,2105,2105,1
|
|
20230906,112000,100908300,2100,2100,2100,2100,0
|
|
20230906,111900,100908300,2100,2100,2100,2100,0
|
|
20230906,111800,100908300,2100,2100,2100,2100,0
|
|
20230906,111700,100908300,2100,2100,2100,2100,0
|
|
20230906,111600,100908300,2100,2100,2100,2100,0
|
|
20230906,111500,100908300,2100,2100,2100,2100,145
|
|
20230906,111400,100603800,2100,2100,2100,2100,2
|
|
20230906,111300,100599600,2100,2095,2100,2095,2667
|
|
20230906,111200,95007235,2090,2090,2090,2090,3
|
|
20230906,111100,95000965,2080,2080,2080,2080,600
|
|
20230906,111000,93752965,2080,2090,2090,2080,148
|
|
20230906,110900,93443845,2085,2085,2085,2085,0
|
|
20230906,110800,93443845,2085,2085,2085,2085,0
|
|
20230906,110700,93443845,2085,2065,2085,2065,3907
|
|
20230906,110600,85332755,2065,2065,2065,2065,0
|
|
20230906,110500,85332755,2065,2065,2065,2065,0
|
|
20230906,110400,85332755,2065,2065,2065,2065,5
|
|
20230906,110300,85322430,2065,2065,2065,2065,270
|
|
20230906,110200,84764880,2065,2065,2065,2065,0
|
|
20230906,110100,84764880,2065,2065,2065,2065,0
|
|
20230906,110000,84764880,2065,2065,2065,2065,345
|
|
20230906,105900,84052455,2065,2065,2065,2065,0
|
|
20230906,105800,84052455,2065,2065,2065,2065,0
|
|
20230906,105700,84052455,2065,2065,2065,2065,34
|
|
20230906,105600,83982245,2065,2065,2065,2065,0
|
|
20230906,105500,83982245,2065,2065,2065,2065,200
|
|
20230906,105400,83569245,2065,2065,2065,2065,0
|
|
20230906,105300,83569245,2065,2065,2065,2065,200
|
|
20230906,105200,83156245,2070,2070,2070,2070,0
|
|
20230906,105100,83156245,2070,2070,2070,2070,0
|
|
20230906,105000,83156245,2070,2070,2070,2070,10
|
|
20230906,104900,83135545,2070,2070,2070,2070,0
|
|
20230906,104800,83135545,2070,2070,2070,2070,0
|
|
20230906,104700,83135545,2070,2055,2070,2055,673
|
|
20230906,104600,81748960,2050,2045,2050,2045,1140
|
|
20230906,104500,79412060,2045,2045,2045,2045,1000
|
|
20230906,104400,77367060,2045,2045,2045,2045,126
|
|
20230906,104300,77109390,2045,2040,2045,2040,3442
|
|
20230906,104200,70070760,2030,2030,2030,2030,0
|
|
20230906,104100,70070760,2030,2030,2030,2030,0
|
|
20230906,104000,70070760,2030,2030,2030,2030,0
|
|
20230906,103900,70070760,2030,2030,2030,2030,138
|
|
20230906,103800,69790620,2040,2040,2040,2040,1
|
|
20230906,103700,69788580,2040,2040,2040,2040,0
|
|
20230906,103600,69788580,2040,2040,2040,2040,1
|
|
20230906,103500,69786540,2040,2040,2040,2040,0
|
|
20230906,103400,69786540,2040,2040,2040,2040,0
|
|
20230906,103300,69786540,2040,2040,2040,2040,0
|
|
20230906,103200,69786540,2040,2040,2040,2040,90
|
|
20230906,103100,69602940,2030,2035,2035,2030,1000
|
|
20230906,103000,67572235,2030,2030,2030,2030,0
|
|
20230906,102900,67572235,2030,2030,2030,2030,0
|
|
20230906,102800,67572235,2030,2035,2035,2030,588
|
|
20230906,102700,66376535,2035,2035,2035,2035,0
|
|
20230906,102600,66376535,2035,2035,2035,2035,300
|
|
20230906,102500,65766035,2035,2035,2035,2035,0
|
|
20230906,102400,65766035,2035,2035,2035,2035,0
|
|
20230906,102300,65766035,2035,2035,2035,2035,0
|
|
20230906,102200,65766035,2035,2035,2035,2035,0
|
|
20230906,102100,65766035,2035,2035,2035,2035,0
|
|
20230906,102000,65766035,2035,2035,2035,2035,0
|
|
20230906,101900,65766035,2035,2035,2035,2035,61
|
|
20230906,101800,65641900,2035,2035,2035,2035,300
|
|
20230906,101700,65031400,2035,2035,2035,2035,0
|
|
20230906,101600,65031400,2035,2035,2035,2035,0
|
|
20230906,101500,65031400,2035,2035,2035,2035,0
|
|
20230906,101400,65031400,2035,2035,2035,2035,250
|
|
20230906,101300,64522650,2035,2035,2035,2035,0
|
|
20230906,101200,64522650,2035,2035,2035,2035,0
|
|
20230906,101100,64522650,2035,2035,2035,2035,0
|
|
20230906,101000,64522650,2035,2035,2035,2035,45
|
|
20230906,100900,64431075,2025,2035,2035,2025,1246
|
|
20230906,100800,61907515,2045,2045,2045,2045,0
|
|
20230906,100700,61907515,2045,2045,2045,2045,2357
|
|
20230906,100600,57087450,2045,2045,2045,2045,0
|
|
20230906,100500,57087450,2045,2045,2045,2045,0
|
|
20230906,100400,57087450,2045,2045,2045,2045,0
|
|
20230906,100300,57087450,2045,2045,2045,2045,11
|
|
20230906,100200,57064955,2045,2045,2045,2045,0
|
|
20230906,100100,57064955,2045,2045,2045,2045,305
|
|
20230906,100000,56441230,2045,2045,2045,2045,10
|
|
20230906,095900,56420780,2045,2045,2045,2045,111
|
|
20230906,095800,56193785,2045,2045,2045,2045,46
|
|
20230906,095700,56099715,2045,2045,2045,2045,10
|
|
20230906,095600,56079265,2025,2045,2045,2025,276
|
|
20230906,095500,55519025,2045,2045,2045,2045,49
|
|
20230906,095400,55418820,2045,2045,2045,2045,0
|
|
20230906,095300,55418820,2045,2040,2045,2040,1252
|
|
20230906,095200,52858665,2025,2025,2025,2025,0
|
|
20230906,095100,52858665,2025,2025,2025,2025,1
|
|
20230906,095000,52856640,2040,2040,2040,2040,3
|
|
20230906,094900,52850520,2025,2025,2025,2025,0
|
|
20230906,094800,52850520,2025,2025,2025,2025,382
|
|
20230906,094700,52076970,2030,2035,2035,2030,550
|
|
20230906,094600,50960450,2040,2035,2040,2035,715
|
|
20230906,094500,49505255,2040,2040,2040,2040,74
|
|
20230906,094400,49354295,2040,2040,2040,2040,5
|
|
20230906,094300,49344095,2040,2040,2040,2040,4
|
|
20230906,094200,49335935,2035,2035,2035,2035,0
|
|
20230906,094100,49335935,2035,2035,2035,2035,0
|
|
20230906,094000,49335935,2035,2035,2035,2035,100
|
|
20230906,093900,49132435,2035,2035,2035,2035,0
|
|
20230906,093800,49132435,2035,2035,2035,2035,161
|
|
20230906,093700,48804800,2040,2040,2040,2040,0
|
|
20230906,093600,48804800,2040,2040,2040,2040,0
|
|
20230906,093500,48804800,2040,2040,2040,2040,10
|
|
20230906,093400,48784400,2040,2040,2040,2040,0
|
|
20230906,093300,48784400,2040,2040,2040,2040,4
|
|
20230906,093200,48776240,2040,2040,2040,2040,771
|
|
20230906,093100,47203400,2045,2045,2045,2045,0
|
|
20230906,093000,47203400,2045,2045,2045,2045,0
|
|
20230906,092900,47203400,2045,2045,2045,2045,0
|
|
20230906,092800,47203400,2045,2045,2045,2045,915
|
|
20230906,092700,45332225,2045,2045,2045,2045,0
|
|
20230906,092600,45332225,2045,2045,2045,2045,50
|
|
20230906,092500,45229975,2050,2050,2050,2050,49
|
|
20230906,092400,45129525,2050,2050,2050,2050,0
|
|
20230906,092300,45129525,2050,2050,2050,2050,1
|
|
20230906,092200,45127475,2050,2050,2050,2050,0
|
|
20230906,092100,45127475,2050,2050,2050,2050,298
|
|
20230906,092000,44516575,2050,2055,2055,2045,1122
|
|
20230906,091900,42215245,2055,2035,2055,2035,2912
|
|
20230906,091800,36268615,2030,2020,2030,2020,1736
|
|
20230906,091700,32750880,2025,2025,2025,2025,649
|
|
20230906,091600,31436655,2020,2020,2020,2020,0
|
|
20230906,091500,31436655,2020,2020,2020,2020,50
|
|
20230906,091400,31335655,2020,2030,2030,2020,3012
|
|
20230906,091300,25250330,2030,2020,2030,2020,260
|
|
20230906,091200,24723630,2020,2030,2030,2010,6062
|
|
20230906,091100,12479545,2030,2045,2045,2015,4073
|
|
20230906,091000,4230335,2050,2050,2050,2050,0
|
|
20230906,090900,4230335,2050,2050,2050,2050,10
|
|
20230906,090800,4209835,2050,2060,2060,2050,110
|
|
20230906,090700,3984245,2080,2080,2080,2080,0
|
|
20230906,090600,3984245,2080,2080,2080,2080,0
|
|
20230906,090500,3984245,2080,2080,2080,2080,0
|
|
20230906,090400,3984245,2080,2045,2080,2040,701
|
|
20230906,090300,2536435,2045,2050,2050,2045,167
|
|
20230906,090200,2194820,2070,2050,2070,2050,740
|
|
20230906,090100,674970,2050,2050,2050,2050,0
|
|
20230906,090000,674970,2050,2070,2070,2050,327
|