634 lines
30 KiB
CSV
634 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193100,152983845,2080,2080,2080,2080,129
|
|
20230912,193000,152983845,2080,2080,2080,2080,0
|
|
20230912,192900,152983845,2080,2080,2080,2080,0
|
|
20230912,192800,152983845,2080,2080,2080,2080,0
|
|
20230912,192700,152983845,2080,2080,2080,2080,0
|
|
20230912,192600,152983845,2080,2080,2080,2080,0
|
|
20230912,192500,152983845,2080,2080,2080,2080,0
|
|
20230912,192400,152983845,2080,2080,2080,2080,0
|
|
20230912,192300,152983845,2080,2080,2080,2080,0
|
|
20230912,192200,152983845,2080,2080,2080,2080,0
|
|
20230912,192100,152983845,2080,2080,2080,2080,0
|
|
20230912,192000,152983845,2080,2080,2080,2080,0
|
|
20230912,191900,152983845,2080,2080,2080,2080,0
|
|
20230912,191800,152983845,2080,2080,2080,2080,0
|
|
20230912,191700,152983845,2080,2080,2080,2080,0
|
|
20230912,191600,152983845,2080,2080,2080,2080,0
|
|
20230912,191500,152983845,2080,2080,2080,2080,0
|
|
20230912,191400,152983845,2080,2080,2080,2080,0
|
|
20230912,191300,152983845,2080,2080,2080,2080,0
|
|
20230912,191200,152983845,2080,2080,2080,2080,0
|
|
20230912,191100,152983845,2080,2080,2080,2080,0
|
|
20230912,191000,152983845,2080,2080,2080,2080,0
|
|
20230912,190900,152983845,2080,2080,2080,2080,0
|
|
20230912,190800,152983845,2080,2080,2080,2080,0
|
|
20230912,190700,152983845,2080,2080,2080,2080,0
|
|
20230912,190600,152983845,2080,2080,2080,2080,0
|
|
20230912,190500,152983845,2080,2080,2080,2080,0
|
|
20230912,190400,152983845,2080,2080,2080,2080,0
|
|
20230912,190300,152983845,2080,2080,2080,2080,0
|
|
20230912,190200,152983845,2080,2080,2080,2080,0
|
|
20230912,190100,152983845,2080,2080,2080,2080,129
|
|
20230912,190000,152983845,2080,2080,2080,2080,0
|
|
20230912,185900,152983845,2080,2080,2080,2080,0
|
|
20230912,185800,152983845,2080,2080,2080,2080,0
|
|
20230912,185700,152983845,2080,2080,2080,2080,0
|
|
20230912,185600,152983845,2080,2080,2080,2080,0
|
|
20230912,185500,152983845,2080,2080,2080,2080,0
|
|
20230912,185400,152983845,2080,2080,2080,2080,0
|
|
20230912,185300,152983845,2080,2080,2080,2080,0
|
|
20230912,185200,152983845,2080,2080,2080,2080,0
|
|
20230912,185100,152983845,2080,2080,2080,2080,0
|
|
20230912,185000,152983845,2080,2080,2080,2080,0
|
|
20230912,184900,152983845,2080,2080,2080,2080,0
|
|
20230912,184800,152983845,2080,2080,2080,2080,0
|
|
20230912,184700,152983845,2080,2080,2080,2080,0
|
|
20230912,184600,152983845,2080,2080,2080,2080,0
|
|
20230912,184500,152983845,2080,2080,2080,2080,0
|
|
20230912,184400,152983845,2080,2080,2080,2080,0
|
|
20230912,184300,152983845,2080,2080,2080,2080,0
|
|
20230912,184200,152983845,2080,2080,2080,2080,0
|
|
20230912,184100,152983845,2080,2080,2080,2080,0
|
|
20230912,184000,152983845,2080,2080,2080,2080,0
|
|
20230912,183900,152983845,2080,2080,2080,2080,0
|
|
20230912,183800,152983845,2080,2080,2080,2080,0
|
|
20230912,183700,152983845,2080,2080,2080,2080,0
|
|
20230912,183600,152983845,2080,2080,2080,2080,0
|
|
20230912,183500,152983845,2080,2080,2080,2080,0
|
|
20230912,183400,152983845,2080,2080,2080,2080,0
|
|
20230912,183300,152983845,2080,2080,2080,2080,0
|
|
20230912,183200,152983845,2080,2080,2080,2080,0
|
|
20230912,183100,152983845,2080,2080,2080,2080,129
|
|
20230912,183000,152983845,2080,2080,2080,2080,0
|
|
20230912,182900,152983845,2080,2080,2080,2080,0
|
|
20230912,182800,152983845,2080,2080,2080,2080,0
|
|
20230912,182700,152983845,2080,2080,2080,2080,0
|
|
20230912,182600,152983845,2080,2080,2080,2080,0
|
|
20230912,182500,152983845,2080,2080,2080,2080,0
|
|
20230912,182400,152983845,2080,2080,2080,2080,0
|
|
20230912,182300,152983845,2080,2080,2080,2080,0
|
|
20230912,182200,152983845,2080,2080,2080,2080,0
|
|
20230912,182100,152983845,2080,2080,2080,2080,0
|
|
20230912,182000,152983845,2080,2080,2080,2080,0
|
|
20230912,181900,152983845,2080,2080,2080,2080,0
|
|
20230912,181800,152983845,2080,2080,2080,2080,0
|
|
20230912,181700,152983845,2080,2080,2080,2080,0
|
|
20230912,181600,152983845,2080,2080,2080,2080,0
|
|
20230912,181500,152983845,2080,2080,2080,2080,0
|
|
20230912,181400,152983845,2080,2080,2080,2080,0
|
|
20230912,181300,152983845,2080,2080,2080,2080,0
|
|
20230912,181200,152983845,2080,2080,2080,2080,0
|
|
20230912,181100,152983845,2080,2080,2080,2080,0
|
|
20230912,181000,152983845,2080,2080,2080,2080,0
|
|
20230912,180900,152983845,2080,2080,2080,2080,0
|
|
20230912,180800,152983845,2080,2080,2080,2080,0
|
|
20230912,180700,152983845,2080,2080,2080,2080,0
|
|
20230912,180600,152983845,2080,2080,2080,2080,0
|
|
20230912,180500,152983845,2080,2080,2080,2080,0
|
|
20230912,180400,152983845,2080,2080,2080,2080,0
|
|
20230912,180300,152983845,2080,2080,2080,2080,0
|
|
20230912,180200,152983845,2080,2080,2080,2080,0
|
|
20230912,180100,152983845,2080,2080,2080,2080,129
|
|
20230912,180000,152983845,2080,2080,2080,2080,0
|
|
20230912,175900,152983845,2080,2080,2080,2080,0
|
|
20230912,175800,152983845,2080,2080,2080,2080,0
|
|
20230912,175700,152983845,2080,2080,2080,2080,0
|
|
20230912,175600,152983845,2080,2080,2080,2080,0
|
|
20230912,175500,152983845,2080,2080,2080,2080,0
|
|
20230912,175400,152983845,2080,2080,2080,2080,0
|
|
20230912,175300,152983845,2080,2080,2080,2080,0
|
|
20230912,175200,152983845,2080,2080,2080,2080,0
|
|
20230912,175100,152983845,2080,2080,2080,2080,0
|
|
20230912,175000,152983845,2080,2080,2080,2080,0
|
|
20230912,174900,152983845,2080,2080,2080,2080,0
|
|
20230912,174800,152983845,2080,2080,2080,2080,0
|
|
20230912,174700,152983845,2080,2080,2080,2080,0
|
|
20230912,174600,152983845,2080,2080,2080,2080,0
|
|
20230912,174500,152983845,2080,2080,2080,2080,0
|
|
20230912,174400,152983845,2080,2080,2080,2080,0
|
|
20230912,174300,152983845,2080,2080,2080,2080,0
|
|
20230912,174200,152983845,2080,2080,2080,2080,0
|
|
20230912,174100,152983845,2080,2080,2080,2080,0
|
|
20230912,174000,152983845,2080,2080,2080,2080,0
|
|
20230912,173900,152983845,2080,2080,2080,2080,0
|
|
20230912,173800,152983845,2080,2080,2080,2080,0
|
|
20230912,173700,152983845,2080,2080,2080,2080,0
|
|
20230912,173600,152983845,2080,2080,2080,2080,0
|
|
20230912,173500,152983845,2080,2080,2080,2080,0
|
|
20230912,173400,152983845,2080,2080,2080,2080,0
|
|
20230912,173300,152983845,2080,2080,2080,2080,0
|
|
20230912,173200,152983845,2080,2080,2080,2080,0
|
|
20230912,173100,152983845,2080,2080,2080,2080,129
|
|
20230912,173000,152983845,2080,2080,2080,2080,0
|
|
20230912,172900,152983845,2080,2080,2080,2080,0
|
|
20230912,172800,152983845,2080,2080,2080,2080,0
|
|
20230912,172700,152983845,2080,2080,2080,2080,0
|
|
20230912,172600,152983845,2080,2080,2080,2080,0
|
|
20230912,172500,152983845,2080,2080,2080,2080,0
|
|
20230912,172400,152983845,2080,2080,2080,2080,0
|
|
20230912,172300,152983845,2080,2080,2080,2080,0
|
|
20230912,172200,152983845,2080,2080,2080,2080,0
|
|
20230912,172100,152983845,2080,2080,2080,2080,0
|
|
20230912,172000,152983845,2080,2080,2080,2080,0
|
|
20230912,171900,152983845,2080,2080,2080,2080,0
|
|
20230912,171800,152983845,2080,2080,2080,2080,0
|
|
20230912,171700,152983845,2080,2080,2080,2080,0
|
|
20230912,171600,152983845,2080,2080,2080,2080,0
|
|
20230912,171500,152983845,2080,2080,2080,2080,0
|
|
20230912,171400,152983845,2080,2080,2080,2080,0
|
|
20230912,171300,152983845,2080,2080,2080,2080,0
|
|
20230912,171200,152983845,2080,2080,2080,2080,0
|
|
20230912,171100,152983845,2080,2080,2080,2080,0
|
|
20230912,171000,152983845,2080,2080,2080,2080,0
|
|
20230912,170900,152983845,2080,2080,2080,2080,0
|
|
20230912,170800,152983845,2080,2080,2080,2080,0
|
|
20230912,170700,152983845,2080,2080,2080,2080,0
|
|
20230912,170600,152983845,2080,2080,2080,2080,0
|
|
20230912,170500,152983845,2080,2080,2080,2080,0
|
|
20230912,170400,152983845,2080,2080,2080,2080,0
|
|
20230912,170300,152983845,2080,2080,2080,2080,0
|
|
20230912,170200,152983845,2080,2080,2080,2080,0
|
|
20230912,170100,152983845,2080,2080,2080,2080,129
|
|
20230912,170000,152983845,2080,2080,2080,2080,0
|
|
20230912,165900,152983845,2080,2080,2080,2080,0
|
|
20230912,165800,152983845,2080,2080,2080,2080,0
|
|
20230912,165700,152983845,2080,2080,2080,2080,0
|
|
20230912,165600,152983845,2080,2080,2080,2080,0
|
|
20230912,165500,152983845,2080,2080,2080,2080,0
|
|
20230912,165400,152983845,2080,2080,2080,2080,0
|
|
20230912,165300,152983845,2080,2080,2080,2080,0
|
|
20230912,165200,152983845,2080,2080,2080,2080,0
|
|
20230912,165100,152983845,2080,2080,2080,2080,0
|
|
20230912,165000,152983845,2080,2080,2080,2080,0
|
|
20230912,164900,152983845,2080,2080,2080,2080,0
|
|
20230912,164800,152983845,2080,2080,2080,2080,0
|
|
20230912,164700,152983845,2080,2080,2080,2080,0
|
|
20230912,164600,152983845,2080,2080,2080,2080,0
|
|
20230912,164500,152983845,2080,2080,2080,2080,0
|
|
20230912,164400,152983845,2080,2080,2080,2080,0
|
|
20230912,164300,152983845,2080,2080,2080,2080,0
|
|
20230912,164200,152983845,2080,2080,2080,2080,0
|
|
20230912,164100,152983845,2080,2080,2080,2080,0
|
|
20230912,164000,152983845,2080,2080,2080,2080,0
|
|
20230912,163900,152983845,2080,2080,2080,2080,0
|
|
20230912,163800,152983845,2080,2080,2080,2080,0
|
|
20230912,163700,152983845,2080,2080,2080,2080,0
|
|
20230912,163600,152983845,2080,2080,2080,2080,0
|
|
20230912,163500,152983845,2080,2080,2080,2080,0
|
|
20230912,163400,152983845,2080,2080,2080,2080,0
|
|
20230912,163300,152983845,2080,2080,2080,2080,0
|
|
20230912,163200,152983845,2080,2080,2080,2080,0
|
|
20230912,163100,152983845,2080,2080,2080,2080,129
|
|
20230912,163000,152983845,2080,2080,2080,2080,0
|
|
20230912,162900,152983845,2080,2080,2080,2080,0
|
|
20230912,162800,152983845,2080,2080,2080,2080,0
|
|
20230912,162700,152983845,2080,2080,2080,2080,0
|
|
20230912,162600,152983845,2080,2080,2080,2080,0
|
|
20230912,162500,152983845,2080,2080,2080,2080,0
|
|
20230912,162400,152983845,2080,2080,2080,2080,0
|
|
20230912,162300,152983845,2080,2080,2080,2080,0
|
|
20230912,162200,152983845,2080,2080,2080,2080,0
|
|
20230912,162100,152983845,2080,2080,2080,2080,0
|
|
20230912,162000,152983845,2080,2080,2080,2080,0
|
|
20230912,161900,152983845,2080,2080,2080,2080,0
|
|
20230912,161800,152983845,2080,2080,2080,2080,0
|
|
20230912,161700,152983845,2080,2080,2080,2080,0
|
|
20230912,161600,152983845,2080,2080,2080,2080,0
|
|
20230912,161500,152983845,2080,2080,2080,2080,0
|
|
20230912,161400,152983845,2080,2080,2080,2080,0
|
|
20230912,161300,152983845,2080,2080,2080,2080,0
|
|
20230912,161200,152983845,2080,2080,2080,2080,0
|
|
20230912,161100,152983845,2080,2080,2080,2080,0
|
|
20230912,161000,152983845,2080,2080,2080,2080,0
|
|
20230912,160900,152983845,2080,2080,2080,2080,0
|
|
20230912,160800,152983845,2080,2080,2080,2080,0
|
|
20230912,160700,152983845,2080,2080,2080,2080,0
|
|
20230912,160600,152983845,2080,2080,2080,2080,0
|
|
20230912,160500,152983845,2080,2080,2080,2080,0
|
|
20230912,160400,152983845,2080,2080,2080,2080,0
|
|
20230912,160300,152983845,2080,2080,2080,2080,0
|
|
20230912,160200,152983845,2080,2080,2080,2080,0
|
|
20230912,160100,152983845,2080,2080,2080,2080,129
|
|
20230912,160000,152983845,2080,2080,2080,2080,0
|
|
20230912,155900,152983845,2080,2080,2080,2080,0
|
|
20230912,155800,152983845,2080,2080,2080,2080,0
|
|
20230912,155700,152983845,2080,2080,2080,2080,0
|
|
20230912,155600,152983845,2080,2080,2080,2080,0
|
|
20230912,155500,152983845,2080,2080,2080,2080,0
|
|
20230912,155400,152983845,2080,2080,2080,2080,0
|
|
20230912,155300,152983845,2080,2080,2080,2080,0
|
|
20230912,155200,152983845,2080,2080,2080,2080,0
|
|
20230912,155100,152983845,2080,2080,2080,2080,0
|
|
20230912,155000,152983845,2080,2080,2080,2080,0
|
|
20230912,154900,152983845,2080,2080,2080,2080,0
|
|
20230912,154800,152983845,2080,2080,2080,2080,0
|
|
20230912,154700,152983845,2080,2080,2080,2080,0
|
|
20230912,154600,152983845,2080,2080,2080,2080,0
|
|
20230912,154500,152983845,2080,2080,2080,2080,0
|
|
20230912,154400,152983845,2080,2080,2080,2080,0
|
|
20230912,154300,152983845,2080,2080,2080,2080,0
|
|
20230912,154200,152983845,2080,2080,2080,2080,0
|
|
20230912,154100,152983845,2080,2080,2080,2080,0
|
|
20230912,154000,152983845,2080,2080,2080,2080,0
|
|
20230912,153900,152983845,2080,2080,2080,2080,0
|
|
20230912,153800,152983845,2080,2080,2080,2080,0
|
|
20230912,153700,152983845,2080,2080,2080,2080,0
|
|
20230912,153600,152983845,2080,2080,2080,2080,0
|
|
20230912,153500,152983845,2080,2080,2080,2080,0
|
|
20230912,153400,152983845,2080,2080,2080,2080,0
|
|
20230912,153300,152983845,2080,2080,2080,2080,0
|
|
20230912,153200,152983845,2080,2080,2080,2080,0
|
|
20230912,153100,152983845,2080,2080,2080,2080,129
|
|
20230912,153000,152983845,2080,2080,2080,2080,129
|
|
20230912,152900,152715525,2035,2035,2035,2035,0
|
|
20230912,152800,152715525,2035,2035,2035,2035,0
|
|
20230912,152700,152715525,2035,2035,2035,2035,0
|
|
20230912,152600,152715525,2035,2035,2035,2035,0
|
|
20230912,152500,152715525,2035,2035,2035,2035,0
|
|
20230912,152400,152715525,2035,2035,2035,2035,0
|
|
20230912,152300,152715525,2035,2035,2035,2035,0
|
|
20230912,152200,152715525,2035,2035,2035,2035,0
|
|
20230912,152100,152715525,2035,2035,2035,2035,0
|
|
20230912,152000,152715525,2035,2035,2035,2035,0
|
|
20230912,151900,152715525,2035,2030,2035,2025,4400
|
|
20230912,151800,143763980,2035,2035,2035,2035,2644
|
|
20230912,151700,138383440,2030,2030,2030,2030,0
|
|
20230912,151600,138383440,2030,2030,2030,2030,0
|
|
20230912,151500,138383440,2030,2030,2030,2030,0
|
|
20230912,151400,138383440,2030,2030,2030,2030,0
|
|
20230912,151300,138383440,2030,2030,2030,2030,0
|
|
20230912,151200,138383440,2030,2030,2030,2030,401
|
|
20230912,151100,137569410,2040,2035,2040,2035,477
|
|
20230912,151000,136597715,2035,2040,2040,2035,2935
|
|
20230912,150900,130613575,2040,2040,2040,2040,10
|
|
20230912,150800,130593175,2040,2040,2040,2040,10
|
|
20230912,150700,130572775,2040,2040,2040,2040,0
|
|
20230912,150600,130572775,2040,2040,2040,2040,0
|
|
20230912,150500,130572775,2040,2040,2040,2040,6
|
|
20230912,150400,130560535,2035,2045,2045,2035,3202
|
|
20230912,150300,124029150,2050,2050,2050,2050,0
|
|
20230912,150200,124029150,2050,2050,2050,2050,0
|
|
20230912,150100,124029150,2050,2050,2050,2050,362
|
|
20230912,150000,123287050,2065,2065,2065,2065,0
|
|
20230912,145900,123287050,2065,2065,2065,2065,0
|
|
20230912,145800,123287050,2065,2065,2065,2065,162
|
|
20230912,145700,122952520,2050,2050,2050,2050,0
|
|
20230912,145600,122952520,2050,2050,2050,2050,0
|
|
20230912,145500,122952520,2050,2050,2050,2050,0
|
|
20230912,145400,122952520,2050,2050,2050,2050,0
|
|
20230912,145300,122952520,2050,2050,2050,2050,0
|
|
20230912,145200,122952520,2050,2050,2050,2050,0
|
|
20230912,145100,122952520,2050,2050,2050,2050,21
|
|
20230912,145000,122909470,2050,2050,2050,2050,0
|
|
20230912,144900,122909470,2050,2050,2050,2050,0
|
|
20230912,144800,122909470,2050,2050,2050,2050,0
|
|
20230912,144700,122909470,2050,2050,2050,2050,0
|
|
20230912,144600,122909470,2050,2050,2050,2050,0
|
|
20230912,144500,122909470,2050,2050,2050,2050,0
|
|
20230912,144400,122909470,2050,2050,2050,2050,0
|
|
20230912,144300,122909470,2050,2050,2050,2050,0
|
|
20230912,144200,122909470,2050,2050,2050,2050,0
|
|
20230912,144100,122909470,2050,2050,2050,2050,0
|
|
20230912,144000,122909470,2050,2050,2050,2050,645
|
|
20230912,143900,121587220,2050,2050,2050,2050,379
|
|
20230912,143800,120810270,2055,2055,2055,2055,0
|
|
20230912,143700,120810270,2055,2055,2055,2055,1246
|
|
20230912,143600,118249740,2055,2055,2055,2055,0
|
|
20230912,143500,118249740,2055,2055,2055,2055,267
|
|
20230912,143400,117701055,2055,2055,2055,2055,100
|
|
20230912,143300,117495555,2055,2055,2055,2055,83
|
|
20230912,143200,117324990,2065,2065,2065,2065,100
|
|
20230912,143100,117118490,2070,2070,2070,2070,0
|
|
20230912,143000,117118490,2070,2070,2070,2070,0
|
|
20230912,142900,117118490,2070,2070,2070,2070,0
|
|
20230912,142800,117118490,2070,2070,2070,2070,162
|
|
20230912,142700,116783150,2055,2055,2055,2055,116
|
|
20230912,142600,116544770,2070,2070,2070,2070,0
|
|
20230912,142500,116544770,2070,2070,2070,2070,1
|
|
20230912,142400,116542700,2055,2055,2055,2055,0
|
|
20230912,142300,116542700,2055,2055,2055,2055,0
|
|
20230912,142200,116542700,2055,2055,2055,2055,0
|
|
20230912,142100,116542700,2055,2055,2055,2055,218
|
|
20230912,142000,116094710,2085,2085,2085,2085,0
|
|
20230912,141900,116094710,2085,2085,2085,2085,0
|
|
20230912,141800,116094710,2085,2065,2090,2065,2391
|
|
20230912,141700,111109520,2050,2055,2055,2050,758
|
|
20230912,141600,109555045,2065,2065,2065,2065,0
|
|
20230912,141500,109555045,2065,2065,2065,2065,0
|
|
20230912,141400,109555045,2065,2065,2065,2065,0
|
|
20230912,141300,109555045,2065,2065,2065,2065,0
|
|
20230912,141200,109555045,2065,2065,2065,2065,0
|
|
20230912,141100,109555045,2065,2065,2065,2065,0
|
|
20230912,141000,109555045,2065,2065,2065,2065,0
|
|
20230912,140900,109555045,2065,2065,2065,2065,0
|
|
20230912,140800,109555045,2065,2065,2065,2065,0
|
|
20230912,140700,109555045,2065,2065,2065,2065,0
|
|
20230912,140600,109555045,2065,2065,2065,2065,0
|
|
20230912,140500,109555045,2065,2065,2065,2065,0
|
|
20230912,140400,109555045,2065,2065,2065,2065,0
|
|
20230912,140300,109555045,2065,2065,2065,2065,0
|
|
20230912,140200,109555045,2065,2065,2065,2065,0
|
|
20230912,140100,109555045,2065,2065,2065,2065,0
|
|
20230912,140000,109555045,2065,2065,2065,2065,0
|
|
20230912,135900,109555045,2065,2065,2065,2065,0
|
|
20230912,135800,109555045,2065,2065,2065,2065,187
|
|
20230912,135700,109168890,2060,2060,2060,2060,107
|
|
20230912,135600,108948470,2060,2060,2060,2060,0
|
|
20230912,135500,108948470,2060,2060,2060,2060,0
|
|
20230912,135400,108948470,2060,2065,2065,2060,340
|
|
20230912,135300,108246430,2065,2065,2065,2065,0
|
|
20230912,135200,108246430,2065,2065,2065,2065,0
|
|
20230912,135100,108246430,2065,2065,2065,2065,0
|
|
20230912,135000,108246430,2065,2065,2065,2065,0
|
|
20230912,134900,108246430,2065,2065,2065,2065,0
|
|
20230912,134800,108246430,2065,2065,2065,2065,0
|
|
20230912,134700,108246430,2065,2065,2065,2065,0
|
|
20230912,134600,108246430,2065,2065,2065,2065,0
|
|
20230912,134500,108246430,2065,2065,2065,2065,385
|
|
20230912,134400,107451405,2065,2065,2065,2065,5
|
|
20230912,134300,107441080,2065,2060,2070,2060,1512
|
|
20230912,134200,104319255,2055,2055,2055,2055,0
|
|
20230912,134100,104319255,2055,2055,2055,2055,0
|
|
20230912,134000,104319255,2055,2055,2055,2055,0
|
|
20230912,133900,104319255,2055,2055,2055,2055,369
|
|
20230912,133800,103560960,2045,2045,2045,2045,0
|
|
20230912,133700,103560960,2045,2045,2045,2045,251
|
|
20230912,133600,103047665,2055,2055,2055,2055,0
|
|
20230912,133500,103047665,2055,2055,2055,2055,0
|
|
20230912,133400,103047665,2055,2055,2055,2055,0
|
|
20230912,133300,103047665,2055,2055,2055,2055,0
|
|
20230912,133200,103047665,2055,2055,2055,2055,0
|
|
20230912,133100,103047665,2055,2060,2060,2055,6642
|
|
20230912,133000,89397185,2055,2055,2055,2055,0
|
|
20230912,132900,89397185,2055,2055,2055,2055,0
|
|
20230912,132800,89397185,2055,2055,2055,2055,0
|
|
20230912,132700,89397185,2055,2055,2055,2055,0
|
|
20230912,132600,89397185,2055,2055,2055,2055,0
|
|
20230912,132500,89397185,2055,2055,2055,2055,80
|
|
20230912,132400,89232785,2055,2055,2055,2055,0
|
|
20230912,132300,89232785,2055,2055,2055,2055,0
|
|
20230912,132200,89232785,2055,2055,2055,2055,0
|
|
20230912,132100,89232785,2055,2055,2055,2055,0
|
|
20230912,132000,89232785,2055,2055,2055,2055,0
|
|
20230912,131900,89232785,2055,2055,2055,2055,0
|
|
20230912,131800,89232785,2055,2055,2055,2055,0
|
|
20230912,131700,89232785,2055,2055,2055,2055,0
|
|
20230912,131600,89232785,2055,2055,2055,2055,0
|
|
20230912,131500,89232785,2055,2055,2055,2055,0
|
|
20230912,131400,89232785,2055,2055,2055,2055,0
|
|
20230912,131300,89232785,2055,2055,2055,2055,10
|
|
20230912,131200,89212235,2055,2055,2055,2055,0
|
|
20230912,131100,89212235,2055,2055,2055,2055,0
|
|
20230912,131000,89212235,2055,2055,2055,2055,0
|
|
20230912,130900,89212235,2055,2055,2055,2055,0
|
|
20230912,130800,89212235,2055,2055,2055,2055,0
|
|
20230912,130700,89212235,2055,2055,2055,2055,0
|
|
20230912,130600,89212235,2055,2055,2055,2055,0
|
|
20230912,130500,89212235,2055,2055,2055,2055,10
|
|
20230912,130400,89191685,2045,2045,2045,2045,0
|
|
20230912,130300,89191685,2045,2045,2045,2045,0
|
|
20230912,130200,89191685,2045,2050,2050,2045,2
|
|
20230912,130100,89187590,2045,2045,2045,2045,0
|
|
20230912,130000,89187590,2045,2045,2045,2045,0
|
|
20230912,125900,89187590,2045,2045,2045,2045,0
|
|
20230912,125800,89187590,2045,2045,2045,2045,0
|
|
20230912,125700,89187590,2045,2045,2045,2045,0
|
|
20230912,125600,89187590,2045,2045,2045,2045,0
|
|
20230912,125500,89187590,2045,2045,2045,2045,0
|
|
20230912,125400,89187590,2045,2045,2045,2045,2
|
|
20230912,125300,89183500,2055,2055,2055,2055,0
|
|
20230912,125200,89183500,2055,2055,2055,2055,0
|
|
20230912,125100,89183500,2055,2055,2055,2055,0
|
|
20230912,125000,89183500,2055,2055,2055,2055,0
|
|
20230912,124900,89183500,2055,2055,2055,2055,0
|
|
20230912,124800,89183500,2055,2055,2055,2055,0
|
|
20230912,124700,89183500,2055,2055,2055,2055,0
|
|
20230912,124600,89183500,2055,2055,2055,2055,0
|
|
20230912,124500,89183500,2055,2055,2055,2055,0
|
|
20230912,124400,89183500,2055,2055,2055,2055,0
|
|
20230912,124300,89183500,2055,2055,2055,2055,0
|
|
20230912,124200,89183500,2055,2055,2055,2055,0
|
|
20230912,124100,89183500,2055,2055,2055,2055,0
|
|
20230912,124000,89183500,2055,2055,2055,2055,4
|
|
20230912,123900,89175280,2040,2040,2040,2040,0
|
|
20230912,123800,89175280,2040,2040,2040,2040,0
|
|
20230912,123700,89175280,2040,2040,2040,2040,0
|
|
20230912,123600,89175280,2040,2040,2040,2040,0
|
|
20230912,123500,89175280,2040,2040,2040,2040,0
|
|
20230912,123400,89175280,2040,2040,2040,2040,0
|
|
20230912,123300,89175280,2040,2040,2040,2040,0
|
|
20230912,123200,89175280,2040,2040,2040,2040,0
|
|
20230912,123100,89175280,2040,2040,2040,2040,0
|
|
20230912,123000,89175280,2040,2040,2040,2040,15
|
|
20230912,122900,89144680,2060,2060,2060,2060,0
|
|
20230912,122800,89144680,2060,2060,2060,2060,0
|
|
20230912,122700,89144680,2060,2050,2060,2050,700
|
|
20230912,122600,87702870,2045,2045,2045,2045,0
|
|
20230912,122500,87702870,2045,2045,2045,2045,0
|
|
20230912,122400,87702870,2045,2045,2045,2045,0
|
|
20230912,122300,87702870,2045,2045,2045,2045,0
|
|
20230912,122200,87702870,2045,2045,2045,2045,0
|
|
20230912,122100,87702870,2045,2045,2045,2045,0
|
|
20230912,122000,87702870,2045,2045,2045,2045,81
|
|
20230912,121900,87537225,2035,2035,2035,2035,0
|
|
20230912,121800,87537225,2035,2035,2035,2035,0
|
|
20230912,121700,87537225,2035,2035,2035,2035,0
|
|
20230912,121600,87537225,2035,2035,2035,2035,0
|
|
20230912,121500,87537225,2035,2035,2035,2035,0
|
|
20230912,121400,87537225,2035,2035,2035,2035,0
|
|
20230912,121300,87537225,2035,2035,2035,2035,0
|
|
20230912,121200,87537225,2035,2035,2035,2035,0
|
|
20230912,121100,87537225,2035,2035,2035,2035,0
|
|
20230912,121000,87537225,2035,2035,2035,2035,500
|
|
20230912,120900,86519725,2040,2040,2040,2040,0
|
|
20230912,120800,86519725,2040,2040,2040,2040,0
|
|
20230912,120700,86519725,2040,2040,2040,2040,0
|
|
20230912,120600,86519725,2040,2040,2040,2040,121
|
|
20230912,120500,86272885,2045,2045,2045,2045,0
|
|
20230912,120400,86272885,2045,2045,2045,2045,0
|
|
20230912,120300,86272885,2045,2045,2045,2045,0
|
|
20230912,120200,86272885,2045,2045,2045,2045,0
|
|
20230912,120100,86272885,2045,2045,2045,2045,0
|
|
20230912,120000,86272885,2045,2045,2045,2045,0
|
|
20230912,115900,86272885,2045,2045,2045,2045,0
|
|
20230912,115800,86272885,2045,2045,2045,2045,0
|
|
20230912,115700,86272885,2045,2045,2045,2045,0
|
|
20230912,115600,86272885,2045,2045,2045,2045,0
|
|
20230912,115500,86272885,2045,2045,2045,2045,0
|
|
20230912,115400,86272885,2045,2045,2045,2045,1
|
|
20230912,115300,86270840,2050,2050,2050,2050,0
|
|
20230912,115200,86270840,2050,2050,2050,2050,20
|
|
20230912,115100,86229840,2045,2045,2045,2045,0
|
|
20230912,115000,86229840,2045,2045,2045,2045,0
|
|
20230912,114900,86229840,2045,2045,2045,2045,0
|
|
20230912,114800,86229840,2045,2045,2045,2045,2632
|
|
20230912,114700,80847400,2040,2040,2040,2040,70
|
|
20230912,114600,80704600,2045,2045,2045,2045,0
|
|
20230912,114500,80704600,2045,2045,2045,2045,0
|
|
20230912,114400,80704600,2045,2045,2045,2045,1
|
|
20230912,114300,80702555,2050,2050,2050,2050,0
|
|
20230912,114200,80702555,2050,2050,2050,2050,0
|
|
20230912,114100,80702555,2050,2050,2050,2050,0
|
|
20230912,114000,80702555,2050,2050,2050,2050,0
|
|
20230912,113900,80702555,2050,2050,2050,2050,0
|
|
20230912,113800,80702555,2050,2050,2050,2050,0
|
|
20230912,113700,80702555,2050,2050,2050,2050,0
|
|
20230912,113600,80702555,2050,2050,2050,2050,0
|
|
20230912,113500,80702555,2050,2050,2050,2050,0
|
|
20230912,113400,80702555,2050,2050,2050,2050,0
|
|
20230912,113300,80702555,2050,2050,2050,2050,0
|
|
20230912,113200,80702555,2050,2050,2050,2050,0
|
|
20230912,113100,80702555,2050,2050,2050,2050,0
|
|
20230912,113000,80702555,2050,2050,2050,2050,0
|
|
20230912,112900,80702555,2050,2050,2050,2050,0
|
|
20230912,112800,80702555,2050,2050,2050,2050,0
|
|
20230912,112700,80702555,2050,2050,2050,2050,0
|
|
20230912,112600,80702555,2050,2050,2050,2050,0
|
|
20230912,112500,80702555,2050,2050,2050,2050,0
|
|
20230912,112400,80702555,2050,2050,2050,2050,0
|
|
20230912,112300,80702555,2050,2050,2050,2050,0
|
|
20230912,112200,80702555,2050,2050,2050,2050,0
|
|
20230912,112100,80702555,2050,2050,2050,2050,0
|
|
20230912,112000,80702555,2050,2050,2050,2050,0
|
|
20230912,111900,80702555,2050,2050,2050,2050,0
|
|
20230912,111800,80702555,2050,2050,2050,2050,0
|
|
20230912,111700,80702555,2050,2050,2050,2050,0
|
|
20230912,111600,80702555,2050,2050,2050,2050,0
|
|
20230912,111500,80702555,2050,2050,2050,2050,0
|
|
20230912,111400,80702555,2050,2050,2050,2050,0
|
|
20230912,111300,80702555,2050,2050,2050,2050,0
|
|
20230912,111200,80702555,2050,2050,2050,2050,0
|
|
20230912,111100,80702555,2050,2050,2050,2050,0
|
|
20230912,111000,80702555,2050,2050,2050,2050,500
|
|
20230912,110900,79677555,2050,2050,2050,2050,0
|
|
20230912,110800,79677555,2050,2050,2050,2050,0
|
|
20230912,110700,79677555,2050,2050,2050,2050,0
|
|
20230912,110600,79677555,2050,2050,2050,2050,0
|
|
20230912,110500,79677555,2050,2050,2050,2050,0
|
|
20230912,110400,79677555,2050,2050,2050,2050,0
|
|
20230912,110300,79677555,2050,2050,2050,2050,1
|
|
20230912,110200,79675505,2050,2050,2050,2050,1
|
|
20230912,110100,79673455,2040,2040,2040,2040,0
|
|
20230912,110000,79673455,2040,2040,2040,2040,0
|
|
20230912,105900,79673455,2040,2040,2040,2040,0
|
|
20230912,105800,79673455,2040,2040,2040,2040,0
|
|
20230912,105700,79673455,2040,2040,2040,2040,0
|
|
20230912,105600,79673455,2040,2040,2040,2040,0
|
|
20230912,105500,79673455,2040,2040,2040,2040,0
|
|
20230912,105400,79673455,2040,2040,2040,2040,0
|
|
20230912,105300,79673455,2040,2040,2040,2040,0
|
|
20230912,105200,79673455,2040,2045,2045,2040,332
|
|
20230912,105100,78995255,2045,2045,2045,2045,0
|
|
20230912,105000,78995255,2045,2045,2045,2045,0
|
|
20230912,104900,78995255,2045,2045,2045,2045,0
|
|
20230912,104800,78995255,2045,2045,2045,2045,0
|
|
20230912,104700,78995255,2045,2045,2045,2045,0
|
|
20230912,104600,78995255,2045,2045,2045,2045,0
|
|
20230912,104500,78995255,2045,2045,2045,2045,0
|
|
20230912,104400,78995255,2045,2045,2045,2045,0
|
|
20230912,104300,78995255,2045,2050,2065,2045,831
|
|
20230912,104200,77288070,2030,2030,2030,2030,0
|
|
20230912,104100,77288070,2030,2030,2030,2030,0
|
|
20230912,104000,77288070,2030,2030,2030,2030,0
|
|
20230912,103900,77288070,2030,2030,2030,2030,0
|
|
20230912,103800,77288070,2030,2030,2030,2030,0
|
|
20230912,103700,77288070,2030,2030,2030,2030,0
|
|
20230912,103600,77288070,2030,2030,2030,2030,1610
|
|
20230912,103500,74019770,2030,2030,2030,2030,0
|
|
20230912,103400,74019770,2030,2030,2030,2030,0
|
|
20230912,103300,74019770,2030,2030,2030,2030,0
|
|
20230912,103200,74019770,2030,2030,2030,2030,0
|
|
20230912,103100,74019770,2030,2030,2030,2030,0
|
|
20230912,103000,74019770,2030,2030,2030,2030,0
|
|
20230912,102900,74019770,2030,2030,2030,2030,0
|
|
20230912,102800,74019770,2030,2030,2030,2030,0
|
|
20230912,102700,74019770,2030,2030,2030,2030,0
|
|
20230912,102600,74019770,2030,2030,2030,2030,0
|
|
20230912,102500,74019770,2030,2030,2030,2030,0
|
|
20230912,102400,74019770,2030,2040,2040,2030,1116
|
|
20230912,102300,71746700,2045,2045,2045,2045,104
|
|
20230912,102200,71534020,2050,2050,2050,2050,0
|
|
20230912,102100,71534020,2050,2050,2050,2050,0
|
|
20230912,102000,71534020,2050,2050,2050,2050,0
|
|
20230912,101900,71534020,2050,2050,2050,2050,0
|
|
20230912,101800,71534020,2050,2050,2050,2050,0
|
|
20230912,101700,71534020,2050,2050,2050,2050,0
|
|
20230912,101600,71534020,2050,2050,2050,2050,0
|
|
20230912,101500,71534020,2050,2050,2050,2050,0
|
|
20230912,101400,71534020,2050,2050,2050,2050,0
|
|
20230912,101300,71534020,2050,2050,2050,2050,0
|
|
20230912,101200,71534020,2050,2050,2050,2050,500
|
|
20230912,101100,70509020,2045,2045,2045,2045,0
|
|
20230912,101000,70509020,2045,2045,2045,2045,100
|
|
20230912,100900,70304520,2045,2045,2045,2045,0
|
|
20230912,100800,70304520,2045,2045,2045,2045,0
|
|
20230912,100700,70304520,2045,2045,2045,2045,0
|
|
20230912,100600,70304520,2045,2045,2045,2045,124
|
|
20230912,100500,70050940,2040,2040,2040,2040,0
|
|
20230912,100400,70050940,2040,2040,2040,2040,0
|
|
20230912,100300,70050940,2040,2040,2040,2040,0
|
|
20230912,100200,70050940,2040,2040,2040,2040,0
|
|
20230912,100100,70050940,2040,2040,2040,2040,0
|
|
20230912,100000,70050940,2040,2040,2040,2040,0
|
|
20230912,095900,70050940,2040,2060,2060,2040,2300
|
|
20230912,095800,65355715,2040,2060,2060,2040,900
|
|
20230912,095700,63506935,2040,2040,2040,2040,0
|
|
20230912,095600,63506935,2040,2055,2055,2040,1000
|
|
20230912,095500,61457545,2060,2060,2060,2060,833
|
|
20230912,095400,59741565,2065,2070,2070,2065,229
|
|
20230912,095300,59268560,2070,2075,2075,2070,381
|
|
20230912,095200,58478385,2070,2070,2070,2070,0
|
|
20230912,095100,58478385,2070,2070,2070,2070,0
|
|
20230912,095000,58478385,2070,2085,2085,2070,20
|
|
20230912,094900,58436795,2090,2090,2090,2090,0
|
|
20230912,094800,58436795,2090,2090,2090,2090,0
|
|
20230912,094700,58436795,2090,2100,2100,2090,8821
|
|
20230912,094600,39914335,2100,2100,2100,2100,200
|
|
20230912,094500,39494335,2095,2095,2095,2095,0
|
|
20230912,094400,39494335,2095,2105,2105,2095,2739
|
|
20230912,094300,33735340,2105,2105,2105,2105,100
|
|
20230912,094200,33524840,2100,2100,2100,2100,74
|
|
20230912,094100,33369440,2100,2100,2100,2100,2
|
|
20230912,094000,33365240,2110,2090,2110,2090,1105
|
|
20230912,093900,31052440,2085,2085,2085,2085,0
|
|
20230912,093800,31052440,2085,2070,2085,2070,1011
|
|
20230912,093700,28949560,2070,2070,2070,2070,10
|
|
20230912,093600,28928860,2080,2080,2080,2080,0
|
|
20230912,093500,28928860,2080,2070,2080,2070,1327
|
|
20230912,093400,26169540,2075,2075,2075,2075,0
|
|
20230912,093300,26169540,2075,2075,2075,2075,0
|
|
20230912,093200,26169540,2075,2075,2075,2075,0
|
|
20230912,093100,26169540,2075,2070,2075,2070,2294
|
|
20230912,093000,21409690,2070,2060,2070,2060,1874
|
|
20230912,092900,17541955,2060,2060,2060,2060,3
|
|
20230912,092800,17535775,2055,2055,2055,2055,0
|
|
20230912,092700,17535775,2055,2055,2055,2055,10
|
|
20230912,092600,17515225,2055,2055,2055,2055,602
|
|
20230912,092500,16278115,2055,2055,2055,2055,0
|
|
20230912,092400,16278115,2055,2055,2055,2055,3
|
|
20230912,092300,16271950,2050,2050,2050,2050,0
|
|
20230912,092200,16271950,2050,2050,2050,2050,0
|
|
20230912,092100,16271950,2050,2050,2050,2050,10
|
|
20230912,092000,16251450,2050,2050,2050,2050,2
|
|
20230912,091900,16247350,2045,2045,2045,2045,10
|
|
20230912,091800,16226900,2045,2045,2045,2045,35
|
|
20230912,091700,16155325,2045,2040,2045,2040,2794
|
|
20230912,091600,10444245,2035,2035,2035,2035,505
|
|
20230912,091500,9416570,2025,2025,2025,2025,0
|
|
20230912,091400,9416570,2025,2030,2030,2025,51
|
|
20230912,091300,9313280,2035,2035,2035,2035,1
|
|
20230912,091200,9311245,2030,2030,2030,2030,0
|
|
20230912,091100,9311245,2030,2030,2030,2030,0
|
|
20230912,091000,9311245,2030,2030,2030,2030,166
|
|
20230912,090900,8974265,2015,2015,2015,2015,0
|
|
20230912,090800,8974265,2015,2015,2015,2015,0
|
|
20230912,090700,8974265,2015,2015,2015,2015,0
|
|
20230912,090600,8974265,2015,2015,2015,2015,0
|
|
20230912,090500,8974265,2015,2015,2015,2015,0
|
|
20230912,090400,8974265,2015,2015,2015,2015,0
|
|
20230912,090300,8974265,2015,2015,2015,2015,0
|
|
20230912,090200,8974265,2015,2015,2015,2015,0
|
|
20230912,090100,8974265,2015,2020,2020,2015,703
|
|
20230912,090000,7554210,2025,2025,2040,2025,3730
|