659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,195600,115911670,2045,2045,2045,2045,1973
|
|
20230913,195500,115911670,2045,2045,2045,2045,0
|
|
20230913,195400,115911670,2045,2045,2045,2045,0
|
|
20230913,195300,115911670,2045,2045,2045,2045,0
|
|
20230913,195200,115911670,2045,2045,2045,2045,0
|
|
20230913,195100,115911670,2045,2045,2045,2045,0
|
|
20230913,195000,115911670,2045,2045,2045,2045,0
|
|
20230913,194900,115911670,2045,2045,2045,2045,0
|
|
20230913,194800,115911670,2045,2045,2045,2045,0
|
|
20230913,194700,115911670,2045,2045,2045,2045,0
|
|
20230913,194600,115911670,2045,2045,2045,2045,0
|
|
20230913,194500,115911670,2045,2045,2045,2045,0
|
|
20230913,194400,115911670,2045,2045,2045,2045,0
|
|
20230913,194300,115911670,2045,2045,2045,2045,0
|
|
20230913,194200,115911670,2045,2045,2045,2045,0
|
|
20230913,194100,115911670,2045,2045,2045,2045,0
|
|
20230913,194000,115911670,2045,2045,2045,2045,0
|
|
20230913,193900,115911670,2045,2045,2045,2045,0
|
|
20230913,193800,115911670,2045,2045,2045,2045,0
|
|
20230913,193700,115911670,2045,2045,2045,2045,0
|
|
20230913,193600,115911670,2045,2045,2045,2045,0
|
|
20230913,193500,115911670,2045,2045,2045,2045,0
|
|
20230913,193400,115911670,2045,2045,2045,2045,0
|
|
20230913,193300,115911670,2045,2045,2045,2045,0
|
|
20230913,193200,115911670,2045,2045,2045,2045,0
|
|
20230913,193100,115911670,2045,2045,2045,2045,0
|
|
20230913,193000,115911670,2045,2045,2045,2045,0
|
|
20230913,192900,115911670,2045,2045,2045,2045,0
|
|
20230913,192800,115911670,2045,2045,2045,2045,0
|
|
20230913,192700,115911670,2045,2045,2045,2045,0
|
|
20230913,192600,115911670,2045,2045,2045,2045,1973
|
|
20230913,192500,115911670,2045,2045,2045,2045,0
|
|
20230913,192400,115911670,2045,2045,2045,2045,0
|
|
20230913,192300,115911670,2045,2045,2045,2045,0
|
|
20230913,192200,115911670,2045,2045,2045,2045,0
|
|
20230913,192100,115911670,2045,2045,2045,2045,0
|
|
20230913,192000,115911670,2045,2045,2045,2045,0
|
|
20230913,191900,115911670,2045,2045,2045,2045,0
|
|
20230913,191800,115911670,2045,2045,2045,2045,0
|
|
20230913,191700,115911670,2045,2045,2045,2045,0
|
|
20230913,191600,115911670,2045,2045,2045,2045,0
|
|
20230913,191500,115911670,2045,2045,2045,2045,0
|
|
20230913,191400,115911670,2045,2045,2045,2045,0
|
|
20230913,191300,115911670,2045,2045,2045,2045,0
|
|
20230913,191200,115911670,2045,2045,2045,2045,0
|
|
20230913,191100,115911670,2045,2045,2045,2045,0
|
|
20230913,191000,115911670,2045,2045,2045,2045,0
|
|
20230913,190900,115911670,2045,2045,2045,2045,0
|
|
20230913,190800,115911670,2045,2045,2045,2045,0
|
|
20230913,190700,115911670,2045,2045,2045,2045,0
|
|
20230913,190600,115911670,2045,2045,2045,2045,0
|
|
20230913,190500,115911670,2045,2045,2045,2045,0
|
|
20230913,190400,115911670,2045,2045,2045,2045,0
|
|
20230913,190300,115911670,2045,2045,2045,2045,0
|
|
20230913,190200,115911670,2045,2045,2045,2045,0
|
|
20230913,190100,115911670,2045,2045,2045,2045,0
|
|
20230913,190000,115911670,2045,2045,2045,2045,0
|
|
20230913,185900,115911670,2045,2045,2045,2045,0
|
|
20230913,185800,115911670,2045,2045,2045,2045,0
|
|
20230913,185700,115911670,2045,2045,2045,2045,0
|
|
20230913,185600,115911670,2045,2045,2045,2045,1973
|
|
20230913,185500,115911670,2045,2045,2045,2045,0
|
|
20230913,185400,115911670,2045,2045,2045,2045,0
|
|
20230913,185300,115911670,2045,2045,2045,2045,0
|
|
20230913,185200,115911670,2045,2045,2045,2045,0
|
|
20230913,185100,115911670,2045,2045,2045,2045,0
|
|
20230913,185000,115911670,2045,2045,2045,2045,0
|
|
20230913,184900,115911670,2045,2045,2045,2045,0
|
|
20230913,184800,115911670,2045,2045,2045,2045,0
|
|
20230913,184700,115911670,2045,2045,2045,2045,0
|
|
20230913,184600,115911670,2045,2045,2045,2045,0
|
|
20230913,184500,115911670,2045,2045,2045,2045,0
|
|
20230913,184400,115911670,2045,2045,2045,2045,0
|
|
20230913,184300,115911670,2045,2045,2045,2045,0
|
|
20230913,184200,115911670,2045,2045,2045,2045,0
|
|
20230913,184100,115911670,2045,2045,2045,2045,0
|
|
20230913,184000,115911670,2045,2045,2045,2045,0
|
|
20230913,183900,115911670,2045,2045,2045,2045,0
|
|
20230913,183800,115911670,2045,2045,2045,2045,0
|
|
20230913,183700,115911670,2045,2045,2045,2045,0
|
|
20230913,183600,115911670,2045,2045,2045,2045,0
|
|
20230913,183500,115911670,2045,2045,2045,2045,0
|
|
20230913,183400,115911670,2045,2045,2045,2045,0
|
|
20230913,183300,115911670,2045,2045,2045,2045,0
|
|
20230913,183200,115911670,2045,2045,2045,2045,0
|
|
20230913,183100,115911670,2045,2045,2045,2045,0
|
|
20230913,183000,115911670,2045,2045,2045,2045,0
|
|
20230913,182900,115911670,2045,2045,2045,2045,0
|
|
20230913,182800,115911670,2045,2045,2045,2045,0
|
|
20230913,182700,115911670,2045,2045,2045,2045,0
|
|
20230913,182600,115911670,2045,2045,2045,2045,1973
|
|
20230913,182500,115911670,2045,2045,2045,2045,0
|
|
20230913,182400,115911670,2045,2045,2045,2045,0
|
|
20230913,182300,115911670,2045,2045,2045,2045,0
|
|
20230913,182200,115911670,2045,2045,2045,2045,0
|
|
20230913,182100,115911670,2045,2045,2045,2045,0
|
|
20230913,182000,115911670,2045,2045,2045,2045,0
|
|
20230913,181900,115911670,2045,2045,2045,2045,0
|
|
20230913,181800,115911670,2045,2045,2045,2045,0
|
|
20230913,181700,115911670,2045,2045,2045,2045,0
|
|
20230913,181600,115911670,2045,2045,2045,2045,0
|
|
20230913,181500,115911670,2045,2045,2045,2045,0
|
|
20230913,181400,115911670,2045,2045,2045,2045,0
|
|
20230913,181300,115911670,2045,2045,2045,2045,0
|
|
20230913,181200,115911670,2045,2045,2045,2045,0
|
|
20230913,181100,115911670,2045,2045,2045,2045,0
|
|
20230913,181000,115911670,2045,2045,2045,2045,0
|
|
20230913,180900,115911670,2045,2045,2045,2045,0
|
|
20230913,180800,115911670,2045,2045,2045,2045,0
|
|
20230913,180700,115911670,2045,2045,2045,2045,0
|
|
20230913,180600,115911670,2045,2045,2045,2045,0
|
|
20230913,180500,115911670,2045,2045,2045,2045,0
|
|
20230913,180400,115911670,2045,2045,2045,2045,0
|
|
20230913,180300,115911670,2045,2045,2045,2045,0
|
|
20230913,180200,115911670,2045,2045,2045,2045,0
|
|
20230913,180100,115911670,2045,2045,2045,2045,0
|
|
20230913,180000,115911670,2045,2045,2045,2045,0
|
|
20230913,175900,115911670,2045,2045,2045,2045,0
|
|
20230913,175800,115911670,2045,2045,2045,2045,0
|
|
20230913,175700,115911670,2045,2045,2045,2045,0
|
|
20230913,175600,115911670,2045,2045,2045,2045,1973
|
|
20230913,175500,115911670,2045,2045,2045,2045,0
|
|
20230913,175400,115911670,2045,2045,2045,2045,0
|
|
20230913,175300,115911670,2045,2045,2045,2045,0
|
|
20230913,175200,115911670,2045,2045,2045,2045,0
|
|
20230913,175100,115911670,2045,2045,2045,2045,0
|
|
20230913,175000,115911670,2045,2045,2045,2045,0
|
|
20230913,174900,115911670,2045,2045,2045,2045,0
|
|
20230913,174800,115911670,2045,2045,2045,2045,0
|
|
20230913,174700,115911670,2045,2045,2045,2045,0
|
|
20230913,174600,115911670,2045,2045,2045,2045,0
|
|
20230913,174500,115911670,2045,2045,2045,2045,0
|
|
20230913,174400,115911670,2045,2045,2045,2045,0
|
|
20230913,174300,115911670,2045,2045,2045,2045,0
|
|
20230913,174200,115911670,2045,2045,2045,2045,0
|
|
20230913,174100,115911670,2045,2045,2045,2045,0
|
|
20230913,174000,115911670,2045,2045,2045,2045,0
|
|
20230913,173900,115911670,2045,2045,2045,2045,0
|
|
20230913,173800,115911670,2045,2045,2045,2045,0
|
|
20230913,173700,115911670,2045,2045,2045,2045,0
|
|
20230913,173600,115911670,2045,2045,2045,2045,0
|
|
20230913,173500,115911670,2045,2045,2045,2045,0
|
|
20230913,173400,115911670,2045,2045,2045,2045,0
|
|
20230913,173300,115911670,2045,2045,2045,2045,0
|
|
20230913,173200,115911670,2045,2045,2045,2045,0
|
|
20230913,173100,115911670,2045,2045,2045,2045,0
|
|
20230913,173000,115911670,2045,2045,2045,2045,0
|
|
20230913,172900,115911670,2045,2045,2045,2045,0
|
|
20230913,172800,115911670,2045,2045,2045,2045,0
|
|
20230913,172700,115911670,2045,2045,2045,2045,0
|
|
20230913,172600,115911670,2045,2045,2045,2045,1973
|
|
20230913,172500,115911670,2045,2045,2045,2045,0
|
|
20230913,172400,115911670,2045,2045,2045,2045,0
|
|
20230913,172300,115911670,2045,2045,2045,2045,0
|
|
20230913,172200,115911670,2045,2045,2045,2045,0
|
|
20230913,172100,115911670,2045,2045,2045,2045,0
|
|
20230913,172000,115911670,2045,2045,2045,2045,0
|
|
20230913,171900,115911670,2045,2045,2045,2045,0
|
|
20230913,171800,115911670,2045,2045,2045,2045,0
|
|
20230913,171700,115911670,2045,2045,2045,2045,0
|
|
20230913,171600,115911670,2045,2045,2045,2045,0
|
|
20230913,171500,115911670,2045,2045,2045,2045,0
|
|
20230913,171400,115911670,2045,2045,2045,2045,0
|
|
20230913,171300,115911670,2045,2045,2045,2045,0
|
|
20230913,171200,115911670,2045,2045,2045,2045,0
|
|
20230913,171100,115911670,2045,2045,2045,2045,0
|
|
20230913,171000,115911670,2045,2045,2045,2045,0
|
|
20230913,170900,115911670,2045,2045,2045,2045,0
|
|
20230913,170800,115911670,2045,2045,2045,2045,0
|
|
20230913,170700,115911670,2045,2045,2045,2045,0
|
|
20230913,170600,115911670,2045,2045,2045,2045,0
|
|
20230913,170500,115911670,2045,2045,2045,2045,0
|
|
20230913,170400,115911670,2045,2045,2045,2045,0
|
|
20230913,170300,115911670,2045,2045,2045,2045,0
|
|
20230913,170200,115911670,2045,2045,2045,2045,0
|
|
20230913,170100,115911670,2045,2045,2045,2045,0
|
|
20230913,170000,115911670,2045,2045,2045,2045,0
|
|
20230913,165900,115911670,2045,2045,2045,2045,0
|
|
20230913,165800,115911670,2045,2045,2045,2045,0
|
|
20230913,165700,115911670,2045,2045,2045,2045,0
|
|
20230913,165600,115911670,2045,2045,2045,2045,1973
|
|
20230913,165500,115911670,2045,2045,2045,2045,0
|
|
20230913,165400,115911670,2045,2045,2045,2045,0
|
|
20230913,165300,115911670,2045,2045,2045,2045,0
|
|
20230913,165200,115911670,2045,2045,2045,2045,0
|
|
20230913,165100,115911670,2045,2045,2045,2045,0
|
|
20230913,165000,115911670,2045,2045,2045,2045,0
|
|
20230913,164900,115911670,2045,2045,2045,2045,0
|
|
20230913,164800,115911670,2045,2045,2045,2045,0
|
|
20230913,164700,115911670,2045,2045,2045,2045,0
|
|
20230913,164600,115911670,2045,2045,2045,2045,0
|
|
20230913,164500,115911670,2045,2045,2045,2045,0
|
|
20230913,164400,115911670,2045,2045,2045,2045,0
|
|
20230913,164300,115911670,2045,2045,2045,2045,0
|
|
20230913,164200,115911670,2045,2045,2045,2045,0
|
|
20230913,164100,115911670,2045,2045,2045,2045,0
|
|
20230913,164000,115911670,2045,2045,2045,2045,0
|
|
20230913,163900,115911670,2045,2045,2045,2045,0
|
|
20230913,163800,115911670,2045,2045,2045,2045,0
|
|
20230913,163700,115911670,2045,2045,2045,2045,0
|
|
20230913,163600,115911670,2045,2045,2045,2045,0
|
|
20230913,163500,115911670,2045,2045,2045,2045,0
|
|
20230913,163400,115911670,2045,2045,2045,2045,0
|
|
20230913,163300,115911670,2045,2045,2045,2045,0
|
|
20230913,163200,115911670,2045,2045,2045,2045,0
|
|
20230913,163100,115911670,2045,2045,2045,2045,0
|
|
20230913,163000,115911670,2045,2045,2045,2045,0
|
|
20230913,162900,115911670,2045,2045,2045,2045,0
|
|
20230913,162800,115911670,2045,2045,2045,2045,0
|
|
20230913,162700,115911670,2045,2045,2045,2045,0
|
|
20230913,162600,115911670,2045,2045,2045,2045,1973
|
|
20230913,162500,115911670,2045,2045,2045,2045,0
|
|
20230913,162400,115911670,2045,2045,2045,2045,0
|
|
20230913,162300,115911670,2045,2045,2045,2045,0
|
|
20230913,162200,115911670,2045,2045,2045,2045,0
|
|
20230913,162100,115911670,2045,2045,2045,2045,0
|
|
20230913,162000,115911670,2045,2045,2045,2045,0
|
|
20230913,161900,115911670,2045,2045,2045,2045,0
|
|
20230913,161800,115911670,2045,2045,2045,2045,0
|
|
20230913,161700,115911670,2045,2045,2045,2045,0
|
|
20230913,161600,115911670,2045,2045,2045,2045,0
|
|
20230913,161500,115911670,2045,2045,2045,2045,0
|
|
20230913,161400,115911670,2045,2045,2045,2045,0
|
|
20230913,161300,115911670,2045,2045,2045,2045,0
|
|
20230913,161200,115911670,2045,2045,2045,2045,0
|
|
20230913,161100,115911670,2045,2045,2045,2045,0
|
|
20230913,161000,115911670,2045,2045,2045,2045,0
|
|
20230913,160900,115911670,2045,2045,2045,2045,0
|
|
20230913,160800,115911670,2045,2045,2045,2045,0
|
|
20230913,160700,115911670,2045,2045,2045,2045,0
|
|
20230913,160600,115911670,2045,2045,2045,2045,0
|
|
20230913,160500,115911670,2045,2045,2045,2045,0
|
|
20230913,160400,115911670,2045,2045,2045,2045,0
|
|
20230913,160300,115911670,2045,2045,2045,2045,0
|
|
20230913,160200,115911670,2045,2045,2045,2045,0
|
|
20230913,160100,115911670,2045,2045,2045,2045,0
|
|
20230913,160000,115911670,2045,2045,2045,2045,0
|
|
20230913,155900,115911670,2045,2045,2045,2045,0
|
|
20230913,155800,115911670,2045,2045,2045,2045,0
|
|
20230913,155700,115911670,2045,2045,2045,2045,0
|
|
20230913,155600,115911670,2045,2045,2045,2045,1973
|
|
20230913,155500,115911670,2045,2045,2045,2045,0
|
|
20230913,155400,115911670,2045,2045,2045,2045,0
|
|
20230913,155300,115911670,2045,2045,2045,2045,0
|
|
20230913,155200,115911670,2045,2045,2045,2045,0
|
|
20230913,155100,115911670,2045,2045,2045,2045,0
|
|
20230913,155000,115911670,2045,2045,2045,2045,0
|
|
20230913,154900,115911670,2045,2045,2045,2045,0
|
|
20230913,154800,115911670,2045,2045,2045,2045,0
|
|
20230913,154700,115911670,2045,2045,2045,2045,0
|
|
20230913,154600,115911670,2045,2045,2045,2045,0
|
|
20230913,154500,115911670,2045,2045,2045,2045,0
|
|
20230913,154400,115911670,2045,2045,2045,2045,0
|
|
20230913,154300,115911670,2045,2045,2045,2045,0
|
|
20230913,154200,115911670,2045,2045,2045,2045,0
|
|
20230913,154100,115911670,2045,2045,2045,2045,0
|
|
20230913,154000,115911670,2045,2045,2045,2045,0
|
|
20230913,153900,115911670,2045,2045,2045,2045,0
|
|
20230913,153800,115911670,2045,2045,2045,2045,0
|
|
20230913,153700,115911670,2045,2045,2045,2045,0
|
|
20230913,153600,115911670,2045,2045,2045,2045,0
|
|
20230913,153500,115911670,2045,2045,2045,2045,0
|
|
20230913,153400,115911670,2045,2045,2045,2045,0
|
|
20230913,153300,115911670,2045,2045,2045,2045,0
|
|
20230913,153200,115911670,2045,2045,2045,2045,0
|
|
20230913,153100,115911670,2045,2045,2045,2045,0
|
|
20230913,153000,115911670,2045,2045,2045,2045,1973
|
|
20230913,152900,111876885,2045,2045,2045,2045,0
|
|
20230913,152800,111876885,2045,2045,2045,2045,0
|
|
20230913,152700,111876885,2045,2045,2045,2045,0
|
|
20230913,152600,111876885,2045,2045,2045,2045,0
|
|
20230913,152500,111876885,2045,2045,2045,2045,0
|
|
20230913,152400,111876885,2045,2045,2045,2045,0
|
|
20230913,152300,111876885,2045,2045,2045,2045,0
|
|
20230913,152200,111876885,2045,2045,2045,2045,0
|
|
20230913,152100,111876885,2045,2045,2045,2045,0
|
|
20230913,152000,111876885,2045,2045,2045,2045,0
|
|
20230913,151900,111876885,2045,2050,2050,2045,38
|
|
20230913,151800,111799120,2050,2050,2050,2050,150
|
|
20230913,151700,111491620,2050,2050,2050,2050,7
|
|
20230913,151600,111477270,2050,2050,2050,2050,0
|
|
20230913,151500,111477270,2050,2050,2050,2050,20
|
|
20230913,151400,111436270,2050,2050,2050,2050,0
|
|
20230913,151300,111436270,2050,2045,2050,2045,201
|
|
20230913,151200,111025220,2050,2045,2050,2045,579
|
|
20230913,151100,109841160,2045,2040,2045,2040,300
|
|
20230913,151000,109228660,2045,2045,2045,2045,0
|
|
20230913,150900,109228660,2045,2045,2045,2045,0
|
|
20230913,150800,109228660,2045,2045,2045,2045,0
|
|
20230913,150700,109228660,2045,2045,2045,2045,0
|
|
20230913,150600,109228660,2045,2045,2045,2045,0
|
|
20230913,150500,109228660,2045,2040,2045,2040,101
|
|
20230913,150400,109022615,2045,2045,2045,2045,100
|
|
20230913,150300,108818115,2045,2045,2045,2045,1
|
|
20230913,150200,108816070,2045,2045,2045,2045,0
|
|
20230913,150100,108816070,2045,2045,2045,2045,0
|
|
20230913,150000,108816070,2045,2045,2045,2045,0
|
|
20230913,145900,108816070,2045,2045,2045,2045,0
|
|
20230913,145800,108816070,2045,2040,2045,2040,82
|
|
20230913,145700,108648785,2035,2035,2035,2035,0
|
|
20230913,145600,108648785,2035,2035,2035,2035,0
|
|
20230913,145500,108648785,2035,2035,2035,2035,0
|
|
20230913,145400,108648785,2035,2035,2035,2035,0
|
|
20230913,145300,108648785,2035,2035,2035,2035,0
|
|
20230913,145200,108648785,2035,2035,2035,2035,20
|
|
20230913,145100,108608085,2040,2040,2040,2040,0
|
|
20230913,145000,108608085,2040,2040,2040,2040,0
|
|
20230913,144900,108608085,2040,2040,2040,2040,500
|
|
20230913,144800,107588085,2040,2040,2040,2040,1377
|
|
20230913,144700,104779005,2050,2050,2050,2050,0
|
|
20230913,144600,104779005,2050,2050,2050,2050,0
|
|
20230913,144500,104779005,2050,2050,2050,2050,1
|
|
20230913,144400,104776955,2040,2040,2040,2040,0
|
|
20230913,144300,104776955,2040,2050,2050,2040,151
|
|
20230913,144200,104468905,2050,2050,2050,2050,0
|
|
20230913,144100,104468905,2050,2050,2050,2050,0
|
|
20230913,144000,104468905,2050,2050,2050,2050,0
|
|
20230913,143900,104468905,2050,2050,2050,2050,0
|
|
20230913,143800,104468905,2050,2050,2050,2050,0
|
|
20230913,143700,104468905,2050,2050,2050,2050,0
|
|
20230913,143600,104468905,2050,2050,2050,2050,0
|
|
20230913,143500,104468905,2050,2050,2050,2050,0
|
|
20230913,143400,104468905,2050,2040,2050,2040,474
|
|
20230913,143300,103501935,2050,2050,2050,2050,0
|
|
20230913,143200,103501935,2050,2050,2050,2050,0
|
|
20230913,143100,103501935,2050,2050,2050,2050,1
|
|
20230913,143000,103499885,2045,2045,2045,2045,434
|
|
20230913,142900,102612355,2050,2050,2050,2050,0
|
|
20230913,142800,102612355,2050,2050,2050,2050,0
|
|
20230913,142700,102612355,2050,2050,2050,2050,0
|
|
20230913,142600,102612355,2050,2050,2050,2050,0
|
|
20230913,142500,102612355,2050,2050,2050,2050,0
|
|
20230913,142400,102612355,2050,2050,2050,2050,0
|
|
20230913,142300,102612355,2050,2050,2050,2050,300
|
|
20230913,142200,101997355,2050,2050,2050,2050,0
|
|
20230913,142100,101997355,2050,2050,2050,2050,0
|
|
20230913,142000,101997355,2050,2045,2050,2045,83
|
|
20230913,141900,101827615,2050,2050,2050,2050,0
|
|
20230913,141800,101827615,2050,2050,2050,2050,0
|
|
20230913,141700,101827615,2050,2050,2050,2050,0
|
|
20230913,141600,101827615,2050,2050,2050,2050,3
|
|
20230913,141500,101821465,2050,2050,2050,2050,0
|
|
20230913,141400,101821465,2050,2050,2050,2050,0
|
|
20230913,141300,101821465,2050,2050,2050,2050,0
|
|
20230913,141200,101821465,2050,2050,2050,2050,0
|
|
20230913,141100,101821465,2050,2050,2050,2050,1
|
|
20230913,141000,101819415,2045,2045,2045,2045,100
|
|
20230913,140900,101614915,2050,2050,2050,2050,0
|
|
20230913,140800,101614915,2050,2050,2050,2050,0
|
|
20230913,140700,101614915,2050,2050,2050,2050,0
|
|
20230913,140600,101614915,2050,2050,2050,2050,0
|
|
20230913,140500,101614915,2050,2050,2050,2050,12
|
|
20230913,140400,101590315,2045,2045,2045,2045,4400
|
|
20230913,140300,92592315,2050,2050,2050,2050,499
|
|
20230913,140200,91569365,2050,2050,2050,2050,0
|
|
20230913,140100,91569365,2050,2050,2050,2050,0
|
|
20230913,140000,91569365,2050,2050,2050,2050,0
|
|
20230913,135900,91569365,2050,2050,2050,2050,26
|
|
20230913,135800,91516065,2050,2050,2050,2050,0
|
|
20230913,135700,91516065,2050,2050,2050,2050,1
|
|
20230913,135600,91514015,2040,2040,2040,2040,0
|
|
20230913,135500,91514015,2040,2040,2040,2040,0
|
|
20230913,135400,91514015,2040,2040,2040,2040,0
|
|
20230913,135300,91514015,2040,2040,2040,2040,0
|
|
20230913,135200,91514015,2040,2040,2040,2040,252
|
|
20230913,135100,90999935,2040,2040,2040,2040,5
|
|
20230913,135000,90989735,2040,2040,2040,2040,0
|
|
20230913,134900,90989735,2040,2040,2040,2040,9
|
|
20230913,134800,90971375,2040,2040,2040,2040,0
|
|
20230913,134700,90971375,2040,2040,2040,2040,0
|
|
20230913,134600,90971375,2040,2040,2040,2040,0
|
|
20230913,134500,90971375,2040,2040,2040,2040,0
|
|
20230913,134400,90971375,2040,2040,2040,2040,0
|
|
20230913,134300,90971375,2040,2040,2040,2040,0
|
|
20230913,134200,90971375,2040,2040,2040,2040,0
|
|
20230913,134100,90971375,2040,2040,2040,2040,0
|
|
20230913,134000,90971375,2040,2040,2040,2040,0
|
|
20230913,133900,90971375,2040,2040,2040,2040,0
|
|
20230913,133800,90971375,2040,2040,2040,2040,0
|
|
20230913,133700,90971375,2040,2040,2040,2040,0
|
|
20230913,133600,90971375,2040,2040,2040,2040,0
|
|
20230913,133500,90971375,2040,2040,2040,2040,0
|
|
20230913,133400,90971375,2040,2040,2040,2040,0
|
|
20230913,133300,90971375,2040,2040,2040,2040,0
|
|
20230913,133200,90971375,2040,2040,2040,2040,0
|
|
20230913,133100,90971375,2040,2040,2040,2040,0
|
|
20230913,133000,90971375,2040,2040,2040,2040,0
|
|
20230913,132900,90971375,2040,2040,2040,2040,0
|
|
20230913,132800,90971375,2040,2040,2040,2040,0
|
|
20230913,132700,90971375,2040,2040,2040,2040,0
|
|
20230913,132600,90971375,2040,2040,2040,2040,0
|
|
20230913,132500,90971375,2040,2040,2040,2040,0
|
|
20230913,132400,90971375,2040,2035,2040,2035,2
|
|
20230913,132300,90967300,2040,2040,2040,2040,0
|
|
20230913,132200,90967300,2040,2040,2040,2040,0
|
|
20230913,132100,90967300,2040,2040,2040,2040,0
|
|
20230913,132000,90967300,2040,2040,2040,2040,500
|
|
20230913,131900,89947300,2040,2040,2040,2040,0
|
|
20230913,131800,89947300,2040,2040,2040,2040,70
|
|
20230913,131700,89804500,2045,2045,2045,2045,0
|
|
20230913,131600,89804500,2045,2045,2045,2045,0
|
|
20230913,131500,89804500,2045,2045,2045,2045,0
|
|
20230913,131400,89804500,2045,2045,2045,2045,0
|
|
20230913,131300,89804500,2045,2045,2045,2045,0
|
|
20230913,131200,89804500,2045,2045,2045,2045,50
|
|
20230913,131100,89702250,2045,2045,2045,2045,0
|
|
20230913,131000,89702250,2045,2045,2045,2045,0
|
|
20230913,130900,89702250,2045,2045,2045,2045,0
|
|
20230913,130800,89702250,2045,2045,2045,2045,0
|
|
20230913,130700,89702250,2045,2040,2045,2040,201
|
|
20230913,130600,89292205,2045,2045,2045,2045,22
|
|
20230913,130500,89247215,2050,2050,2050,2050,20
|
|
20230913,130400,89206215,2050,2050,2050,2050,1
|
|
20230913,130300,89204165,2040,2040,2040,2040,0
|
|
20230913,130200,89204165,2040,2040,2040,2040,47
|
|
20230913,130100,89108285,2050,2050,2050,2050,0
|
|
20230913,130000,89108285,2050,2050,2050,2050,1
|
|
20230913,125900,89106235,2040,2040,2040,2040,75
|
|
20230913,125800,88953235,2050,2050,2050,2050,0
|
|
20230913,125700,88953235,2050,2050,2050,2050,0
|
|
20230913,125600,88953235,2050,2050,2050,2050,0
|
|
20230913,125500,88953235,2050,2050,2050,2050,0
|
|
20230913,125400,88953235,2050,2050,2050,2050,0
|
|
20230913,125300,88953235,2050,2050,2050,2050,11
|
|
20230913,125200,88930685,2050,2050,2050,2050,434
|
|
20230913,125100,88040985,2050,2045,2050,2045,129
|
|
20230913,125000,87776660,2045,2045,2045,2045,236
|
|
20230913,124900,87294040,2045,2045,2045,2045,0
|
|
20230913,124800,87294040,2045,2045,2045,2045,0
|
|
20230913,124700,87294040,2045,2045,2045,2045,0
|
|
20230913,124600,87294040,2045,2045,2045,2045,1
|
|
20230913,124500,87291995,2040,2040,2040,2040,0
|
|
20230913,124400,87291995,2040,2040,2040,2040,0
|
|
20230913,124300,87291995,2040,2040,2040,2040,256
|
|
20230913,124200,86769755,2045,2045,2045,2045,0
|
|
20230913,124100,86769755,2045,2045,2045,2045,0
|
|
20230913,124000,86769755,2045,2045,2045,2045,0
|
|
20230913,123900,86769755,2045,2045,2045,2045,0
|
|
20230913,123800,86769755,2045,2045,2045,2045,0
|
|
20230913,123700,86769755,2045,2045,2045,2045,300
|
|
20230913,123600,86156255,2045,2045,2045,2045,0
|
|
20230913,123500,86156255,2045,2045,2045,2045,0
|
|
20230913,123400,86156255,2045,2045,2045,2045,0
|
|
20230913,123300,86156255,2045,2045,2045,2045,0
|
|
20230913,123200,86156255,2045,2045,2045,2045,0
|
|
20230913,123100,86156255,2045,2045,2045,2045,0
|
|
20230913,123000,86156255,2045,2045,2045,2045,0
|
|
20230913,122900,86156255,2045,2045,2045,2045,0
|
|
20230913,122800,86156255,2045,2045,2045,2045,0
|
|
20230913,122700,86156255,2045,2045,2045,2045,4
|
|
20230913,122600,86148075,2045,2045,2045,2045,0
|
|
20230913,122500,86148075,2045,2045,2045,2045,0
|
|
20230913,122400,86148075,2045,2045,2045,2045,100
|
|
20230913,122300,85943575,2045,2045,2045,2045,0
|
|
20230913,122200,85943575,2045,2045,2045,2045,0
|
|
20230913,122100,85943575,2045,2045,2045,2045,0
|
|
20230913,122000,85943575,2045,2045,2045,2045,0
|
|
20230913,121900,85943575,2045,2045,2045,2045,0
|
|
20230913,121800,85943575,2045,2045,2045,2045,0
|
|
20230913,121700,85943575,2045,2045,2045,2045,0
|
|
20230913,121600,85943575,2045,2045,2045,2045,0
|
|
20230913,121500,85943575,2045,2045,2045,2045,0
|
|
20230913,121400,85943575,2045,2045,2045,2045,0
|
|
20230913,121300,85943575,2045,2045,2045,2045,0
|
|
20230913,121200,85943575,2045,2045,2045,2045,33
|
|
20230913,121100,85876090,2045,2045,2045,2045,18
|
|
20230913,121000,85839280,2040,2040,2040,2040,100
|
|
20230913,120900,85635280,2045,2045,2045,2045,0
|
|
20230913,120800,85635280,2045,2045,2045,2045,0
|
|
20230913,120700,85635280,2045,2045,2045,2045,32
|
|
20230913,120600,85569840,2045,2040,2045,2040,2
|
|
20230913,120500,85565755,2045,2045,2045,2045,0
|
|
20230913,120400,85565755,2045,2045,2045,2045,0
|
|
20230913,120300,85565755,2045,2045,2045,2045,0
|
|
20230913,120200,85565755,2045,2045,2045,2045,2
|
|
20230913,120100,85561665,2045,2045,2045,2045,0
|
|
20230913,120000,85561665,2045,2045,2045,2045,0
|
|
20230913,115900,85561665,2045,2045,2045,2045,0
|
|
20230913,115800,85561665,2045,2035,2045,2035,204
|
|
20230913,115700,85146515,2040,2040,2040,2040,30
|
|
20230913,115600,85085315,2040,2040,2040,2040,0
|
|
20230913,115500,85085315,2040,2040,2040,2040,0
|
|
20230913,115400,85085315,2040,2040,2040,2040,0
|
|
20230913,115300,85085315,2040,2040,2040,2040,0
|
|
20230913,115200,85085315,2040,2040,2040,2040,0
|
|
20230913,115100,85085315,2040,2040,2040,2040,60
|
|
20230913,115000,84962915,2040,2040,2040,2040,0
|
|
20230913,114900,84962915,2040,2040,2040,2040,1
|
|
20230913,114800,84960875,2045,2045,2045,2045,0
|
|
20230913,114700,84960875,2045,2045,2045,2045,0
|
|
20230913,114600,84960875,2045,2045,2045,2045,0
|
|
20230913,114500,84960875,2045,2045,2045,2045,0
|
|
20230913,114400,84960875,2045,2045,2045,2045,2
|
|
20230913,114300,84956785,2045,2045,2045,2045,0
|
|
20230913,114200,84956785,2045,2045,2045,2045,0
|
|
20230913,114100,84956785,2045,2045,2045,2045,0
|
|
20230913,114000,84956785,2045,2045,2045,2045,0
|
|
20230913,113900,84956785,2045,2045,2045,2045,0
|
|
20230913,113800,84956785,2045,2045,2045,2045,1
|
|
20230913,113700,84954740,2040,2040,2040,2040,0
|
|
20230913,113600,84954740,2040,2040,2040,2040,9
|
|
20230913,113500,84936380,2040,2040,2040,2040,1
|
|
20230913,113400,84934340,2030,2030,2030,2030,0
|
|
20230913,113300,84934340,2030,2030,2030,2030,2000
|
|
20230913,113200,80874340,2045,2045,2045,2045,0
|
|
20230913,113100,80874340,2045,2045,2045,2045,0
|
|
20230913,113000,80874340,2045,2045,2045,2045,0
|
|
20230913,112900,80874340,2045,2045,2045,2045,0
|
|
20230913,112800,80874340,2045,2045,2045,2045,0
|
|
20230913,112700,80874340,2045,2045,2045,2045,0
|
|
20230913,112600,80874340,2045,2045,2045,2045,0
|
|
20230913,112500,80874340,2045,2045,2045,2045,0
|
|
20230913,112400,80874340,2045,2045,2045,2045,0
|
|
20230913,112300,80874340,2045,2045,2045,2045,0
|
|
20230913,112200,80874340,2045,2045,2045,2045,0
|
|
20230913,112100,80874340,2045,2030,2045,2030,2332
|
|
20230913,112000,76140190,2030,2035,2035,2030,2356
|
|
20230913,111900,71352015,2045,2045,2045,2045,0
|
|
20230913,111800,71352015,2045,2030,2045,2030,4652
|
|
20230913,111700,61867835,2020,2020,2020,2020,0
|
|
20230913,111600,61867835,2020,2020,2020,2020,300
|
|
20230913,111500,61261835,2030,2030,2030,2030,0
|
|
20230913,111400,61261835,2030,2030,2030,2030,31
|
|
20230913,111300,61198905,2020,2020,2020,2020,0
|
|
20230913,111200,61198905,2020,2025,2025,2020,150
|
|
20230913,111100,60895485,2025,2025,2025,2025,14
|
|
20230913,111000,60867135,2025,2025,2025,2025,1248
|
|
20230913,110900,58339935,2030,2030,2030,2030,0
|
|
20230913,110800,58339935,2030,2030,2030,2030,0
|
|
20230913,110700,58339935,2030,2030,2030,2030,0
|
|
20230913,110600,58339935,2030,2030,2030,2030,0
|
|
20230913,110500,58339935,2030,2030,2030,2030,0
|
|
20230913,110400,58339935,2030,2030,2030,2030,1
|
|
20230913,110300,58337905,2030,2030,2030,2030,5
|
|
20230913,110200,58327755,2025,2025,2025,2025,871
|
|
20230913,110100,56563980,2030,2030,2030,2030,0
|
|
20230913,110000,56563980,2030,2030,2030,2030,0
|
|
20230913,105900,56563980,2030,2030,2030,2030,0
|
|
20230913,105800,56563980,2030,2030,2030,2030,0
|
|
20230913,105700,56563980,2030,2030,2030,2030,0
|
|
20230913,105600,56563980,2030,2030,2030,2030,2
|
|
20230913,105500,56559920,2030,2030,2030,2030,0
|
|
20230913,105400,56559920,2030,2030,2030,2030,200
|
|
20230913,105300,56153920,2030,2030,2030,2030,555
|
|
20230913,105200,55027270,2030,2025,2030,2025,221
|
|
20230913,105100,54579140,2025,2025,2025,2025,2
|
|
20230913,105000,54575090,2030,2030,2030,2030,57
|
|
20230913,104900,54459380,2030,2040,2040,2030,15
|
|
20230913,104800,54428915,2025,2025,2025,2025,0
|
|
20230913,104700,54428915,2025,2025,2025,2025,0
|
|
20230913,104600,54428915,2025,2030,2030,2025,412
|
|
20230913,104500,53593985,2040,2040,2040,2040,1
|
|
20230913,104400,53591945,2040,2040,2040,2040,0
|
|
20230913,104300,53591945,2040,2040,2040,2040,0
|
|
20230913,104200,53591945,2040,2035,2040,2035,3
|
|
20230913,104100,53585835,2025,2025,2025,2025,57
|
|
20230913,104000,53470410,2025,2025,2025,2025,0
|
|
20230913,103900,53470410,2025,2025,2025,2025,0
|
|
20230913,103800,53470410,2025,2025,2025,2025,23
|
|
20230913,103700,53423835,2025,2025,2025,2025,0
|
|
20230913,103600,53423835,2025,2025,2025,2025,0
|
|
20230913,103500,53423835,2025,2040,2040,2025,4456
|
|
20230913,103400,44388205,2040,2040,2040,2040,0
|
|
20230913,103300,44388205,2040,2040,2040,2040,0
|
|
20230913,103200,44388205,2040,2045,2045,2040,828
|
|
20230913,103100,42699015,2055,2055,2055,2055,0
|
|
20230913,103000,42699015,2055,2055,2055,2055,0
|
|
20230913,102900,42699015,2055,2055,2055,2055,0
|
|
20230913,102800,42699015,2055,2055,2055,2055,0
|
|
20230913,102700,42699015,2055,2055,2055,2055,0
|
|
20230913,102600,42699015,2055,2055,2055,2055,1
|
|
20230913,102500,42696960,2050,2050,2050,2050,0
|
|
20230913,102400,42696960,2050,2050,2050,2050,0
|
|
20230913,102300,42696960,2050,2050,2050,2050,0
|
|
20230913,102200,42696960,2050,2050,2050,2050,197
|
|
20230913,102100,42293110,2055,2055,2055,2055,0
|
|
20230913,102000,42293110,2055,2055,2055,2055,6
|
|
20230913,101900,42280780,2055,2055,2055,2055,0
|
|
20230913,101800,42280780,2055,2055,2055,2055,0
|
|
20230913,101700,42280780,2055,2055,2055,2055,0
|
|
20230913,101600,42280780,2055,2055,2055,2055,0
|
|
20230913,101500,42280780,2055,2055,2055,2055,0
|
|
20230913,101400,42280780,2055,2055,2055,2055,0
|
|
20230913,101300,42280780,2055,2055,2055,2055,50
|
|
20230913,101200,42178030,2055,2055,2055,2055,1
|
|
20230913,101100,42175975,2045,2045,2045,2045,0
|
|
20230913,101000,42175975,2045,2045,2045,2045,0
|
|
20230913,100900,42175975,2045,2045,2045,2045,0
|
|
20230913,100800,42175975,2045,2045,2045,2045,1
|
|
20230913,100700,42173930,2050,2050,2050,2050,0
|
|
20230913,100600,42173930,2050,2050,2050,2050,968
|
|
20230913,100500,40189530,2060,2060,2060,2060,0
|
|
20230913,100400,40189530,2060,2060,2060,2060,0
|
|
20230913,100300,40189530,2060,2060,2060,2060,0
|
|
20230913,100200,40189530,2060,2060,2060,2060,0
|
|
20230913,100100,40189530,2060,2060,2060,2060,0
|
|
20230913,100000,40189530,2060,2060,2060,2060,0
|
|
20230913,095900,40189530,2060,2060,2060,2060,1
|
|
20230913,095800,40187470,2050,2050,2050,2050,0
|
|
20230913,095700,40187470,2050,2055,2060,2050,101
|
|
20230913,095600,39980350,2060,2050,2060,2050,523
|
|
20230913,095500,38908025,2050,2050,2050,2050,518
|
|
20230913,095400,37846125,2055,2055,2055,2055,0
|
|
20230913,095300,37846125,2055,2055,2055,2055,0
|
|
20230913,095200,37846125,2055,2055,2055,2055,500
|
|
20230913,095100,36818625,2060,2055,2060,2055,14
|
|
20230913,095000,36789850,2055,2050,2055,2050,497
|
|
20230913,094900,35768715,2055,2055,2055,2055,0
|
|
20230913,094800,35768715,2055,2055,2055,2055,0
|
|
20230913,094700,35768715,2055,2055,2055,2055,0
|
|
20230913,094600,35768715,2055,2055,2055,2055,1
|
|
20230913,094500,35766660,2055,2055,2055,2055,0
|
|
20230913,094400,35766660,2055,2055,2055,2055,0
|
|
20230913,094300,35766660,2055,2055,2055,2055,0
|
|
20230913,094200,35766660,2055,2055,2055,2055,10
|
|
20230913,094100,35746110,2055,2055,2055,2055,0
|
|
20230913,094000,35746110,2055,2055,2055,2055,0
|
|
20230913,093900,35746110,2055,2055,2055,2055,4
|
|
20230913,093800,35737890,2055,2055,2055,2055,0
|
|
20230913,093700,35737890,2055,2055,2055,2055,2
|
|
20230913,093600,35733780,2055,2050,2055,2050,1001
|
|
20230913,093500,33680915,2050,2050,2050,2050,1
|
|
20230913,093400,33678865,2050,2045,2050,2045,6981
|
|
20230913,093300,19388295,2045,2040,2045,2040,491
|
|
20230913,093200,18386060,2045,2045,2045,2045,91
|
|
20230913,093100,18199965,2045,2045,2045,2045,1960
|
|
20230913,093000,14191765,2045,2045,2045,2045,6
|
|
20230913,092900,14179495,2045,2045,2045,2045,0
|
|
20230913,092800,14179495,2045,2045,2045,2045,69
|
|
20230913,092700,14038390,2045,2045,2045,2045,0
|
|
20230913,092600,14038390,2045,2045,2045,2045,100
|
|
20230913,092500,13833890,2045,2045,2045,2045,0
|
|
20230913,092400,13833890,2045,2040,2045,2035,245
|
|
20230913,092300,13334215,2040,2040,2040,2040,1
|
|
20230913,092200,13332175,2045,2040,2045,2040,176
|
|
20230913,092100,12973130,2040,2040,2040,2040,0
|
|
20230913,092000,12973130,2040,2040,2040,2040,115
|
|
20230913,091900,12738530,2040,2040,2040,2040,53
|
|
20230913,091800,12630410,2045,2040,2045,2040,132
|
|
20230913,091700,12360705,2040,2040,2040,2040,10
|
|
20230913,091600,12340305,2045,2045,2045,2045,1
|
|
20230913,091500,12338260,2045,2040,2045,2040,24
|
|
20230913,091400,12289230,2045,2045,2045,2045,3
|
|
20230913,091300,12283095,2040,2040,2040,2035,600
|
|
20230913,091200,11059960,2040,2040,2040,2040,0
|
|
20230913,091100,11059960,2040,2040,2040,2040,0
|
|
20230913,091000,11059960,2040,2040,2040,2040,1
|
|
20230913,090900,11057920,2040,2040,2040,2040,0
|
|
20230913,090800,11057920,2040,2050,2050,2040,28
|
|
20230913,090700,11000700,2050,2050,2050,2050,0
|
|
20230913,090600,11000700,2050,2050,2050,2050,0
|
|
20230913,090500,11000700,2050,2040,2050,2040,742
|
|
20230913,090400,9487010,2045,2050,2050,2045,11
|
|
20230913,090300,9464510,2035,2035,2035,2035,0
|
|
20230913,090200,9464510,2035,2035,2035,2035,0
|
|
20230913,090100,9464510,2035,2035,2035,2035,0
|
|
20230913,090000,9464510,2035,2050,2050,2035,4618
|