594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,185100,129233030,2505,2505,2505,2505,661
|
|
20230906,185000,129233030,2505,2505,2505,2505,0
|
|
20230906,184900,129233030,2505,2505,2505,2505,0
|
|
20230906,184800,129233030,2505,2505,2505,2505,0
|
|
20230906,184700,129233030,2505,2505,2505,2505,0
|
|
20230906,184600,129233030,2505,2505,2505,2505,0
|
|
20230906,184500,129233030,2505,2505,2505,2505,0
|
|
20230906,184400,129233030,2505,2505,2505,2505,0
|
|
20230906,184300,129233030,2505,2505,2505,2505,0
|
|
20230906,184200,129233030,2505,2505,2505,2505,0
|
|
20230906,184100,129233030,2505,2505,2505,2505,0
|
|
20230906,184000,129233030,2505,2505,2505,2505,0
|
|
20230906,183900,129233030,2505,2505,2505,2505,0
|
|
20230906,183800,129233030,2505,2505,2505,2505,0
|
|
20230906,183700,129233030,2505,2505,2505,2505,0
|
|
20230906,183600,129233030,2505,2505,2505,2505,0
|
|
20230906,183500,129233030,2505,2505,2505,2505,0
|
|
20230906,183400,129233030,2505,2505,2505,2505,0
|
|
20230906,183300,129233030,2505,2505,2505,2505,0
|
|
20230906,183200,129233030,2505,2505,2505,2505,0
|
|
20230906,183100,129233030,2505,2505,2505,2505,0
|
|
20230906,183000,129233030,2505,2505,2505,2505,0
|
|
20230906,182900,129233030,2505,2505,2505,2505,0
|
|
20230906,182800,129233030,2505,2505,2505,2505,0
|
|
20230906,182700,129233030,2505,2505,2505,2505,0
|
|
20230906,182600,129233030,2505,2505,2505,2505,0
|
|
20230906,182500,129233030,2505,2505,2505,2505,0
|
|
20230906,182400,129233030,2505,2505,2505,2505,0
|
|
20230906,182300,129233030,2505,2505,2505,2505,0
|
|
20230906,182200,129233030,2505,2505,2505,2505,0
|
|
20230906,182100,129233030,2505,2505,2505,2505,661
|
|
20230906,182000,129233030,2505,2505,2505,2505,0
|
|
20230906,181900,129233030,2505,2505,2505,2505,0
|
|
20230906,181800,129233030,2505,2505,2505,2505,0
|
|
20230906,181700,129233030,2505,2505,2505,2505,0
|
|
20230906,181600,129233030,2505,2505,2505,2505,0
|
|
20230906,181500,129233030,2505,2505,2505,2505,0
|
|
20230906,181400,129233030,2505,2505,2505,2505,0
|
|
20230906,181300,129233030,2505,2505,2505,2505,0
|
|
20230906,181200,129233030,2505,2505,2505,2505,0
|
|
20230906,181100,129233030,2505,2505,2505,2505,0
|
|
20230906,181000,129233030,2505,2505,2505,2505,0
|
|
20230906,180900,129233030,2505,2505,2505,2505,0
|
|
20230906,180800,129233030,2505,2505,2505,2505,0
|
|
20230906,180700,129233030,2505,2505,2505,2505,0
|
|
20230906,180600,129233030,2505,2505,2505,2505,0
|
|
20230906,180500,129233030,2505,2505,2505,2505,0
|
|
20230906,180400,129233030,2505,2505,2505,2505,0
|
|
20230906,180300,129233030,2505,2505,2505,2505,0
|
|
20230906,180200,129233030,2505,2505,2505,2505,0
|
|
20230906,180100,129233030,2505,2505,2505,2505,0
|
|
20230906,180000,129233030,2505,2505,2505,2505,0
|
|
20230906,175900,129233030,2505,2505,2505,2505,0
|
|
20230906,175800,129233030,2505,2505,2505,2505,0
|
|
20230906,175700,129233030,2505,2505,2505,2505,0
|
|
20230906,175600,129233030,2505,2505,2505,2505,0
|
|
20230906,175500,129233030,2505,2505,2505,2505,0
|
|
20230906,175400,129233030,2505,2505,2505,2505,0
|
|
20230906,175300,129233030,2505,2505,2505,2505,0
|
|
20230906,175200,129233030,2505,2505,2505,2505,0
|
|
20230906,175100,129233030,2505,2505,2505,2505,661
|
|
20230906,175000,129233030,2505,2505,2505,2505,0
|
|
20230906,174900,129233030,2505,2505,2505,2505,0
|
|
20230906,174800,129233030,2505,2505,2505,2505,0
|
|
20230906,174700,129233030,2505,2505,2505,2505,0
|
|
20230906,174600,129233030,2505,2505,2505,2505,0
|
|
20230906,174500,129233030,2505,2505,2505,2505,0
|
|
20230906,174400,129233030,2505,2505,2505,2505,0
|
|
20230906,174300,129233030,2505,2505,2505,2505,0
|
|
20230906,174200,129233030,2505,2505,2505,2505,0
|
|
20230906,174100,129233030,2505,2505,2505,2505,0
|
|
20230906,174000,129233030,2505,2505,2505,2505,0
|
|
20230906,173900,129233030,2505,2505,2505,2505,0
|
|
20230906,173800,129233030,2505,2505,2505,2505,0
|
|
20230906,173700,129233030,2505,2505,2505,2505,0
|
|
20230906,173600,129233030,2505,2505,2505,2505,0
|
|
20230906,173500,129233030,2505,2505,2505,2505,0
|
|
20230906,173400,129233030,2505,2505,2505,2505,0
|
|
20230906,173300,129233030,2505,2505,2505,2505,0
|
|
20230906,173200,129233030,2505,2505,2505,2505,0
|
|
20230906,173100,129233030,2505,2505,2505,2505,0
|
|
20230906,173000,129233030,2505,2505,2505,2505,0
|
|
20230906,172900,129233030,2505,2505,2505,2505,0
|
|
20230906,172800,129233030,2505,2505,2505,2505,0
|
|
20230906,172700,129233030,2505,2505,2505,2505,0
|
|
20230906,172600,129233030,2505,2505,2505,2505,0
|
|
20230906,172500,129233030,2505,2505,2505,2505,0
|
|
20230906,172400,129233030,2505,2505,2505,2505,0
|
|
20230906,172300,129233030,2505,2505,2505,2505,0
|
|
20230906,172200,129233030,2505,2505,2505,2505,0
|
|
20230906,172100,129233030,2505,2505,2505,2505,661
|
|
20230906,172000,129233030,2505,2505,2505,2505,0
|
|
20230906,171900,129233030,2505,2505,2505,2505,0
|
|
20230906,171800,129233030,2505,2505,2505,2505,0
|
|
20230906,171700,129233030,2505,2505,2505,2505,0
|
|
20230906,171600,129233030,2505,2505,2505,2505,0
|
|
20230906,171500,129233030,2505,2505,2505,2505,0
|
|
20230906,171400,129233030,2505,2505,2505,2505,0
|
|
20230906,171300,129233030,2505,2505,2505,2505,0
|
|
20230906,171200,129233030,2505,2505,2505,2505,0
|
|
20230906,171100,129233030,2505,2505,2505,2505,0
|
|
20230906,171000,129233030,2505,2505,2505,2505,0
|
|
20230906,170900,129233030,2505,2505,2505,2505,0
|
|
20230906,170800,129233030,2505,2505,2505,2505,0
|
|
20230906,170700,129233030,2505,2505,2505,2505,0
|
|
20230906,170600,129233030,2505,2505,2505,2505,0
|
|
20230906,170500,129233030,2505,2505,2505,2505,0
|
|
20230906,170400,129233030,2505,2505,2505,2505,0
|
|
20230906,170300,129233030,2505,2505,2505,2505,0
|
|
20230906,170200,129233030,2505,2505,2505,2505,0
|
|
20230906,170100,129233030,2505,2505,2505,2505,0
|
|
20230906,170000,129233030,2505,2505,2505,2505,0
|
|
20230906,165900,129233030,2505,2505,2505,2505,0
|
|
20230906,165800,129233030,2505,2505,2505,2505,0
|
|
20230906,165700,129233030,2505,2505,2505,2505,0
|
|
20230906,165600,129233030,2505,2505,2505,2505,0
|
|
20230906,165500,129233030,2505,2505,2505,2505,0
|
|
20230906,165400,129233030,2505,2505,2505,2505,0
|
|
20230906,165300,129233030,2505,2505,2505,2505,0
|
|
20230906,165200,129233030,2505,2505,2505,2505,0
|
|
20230906,165100,129233030,2505,2505,2505,2505,661
|
|
20230906,165000,129233030,2505,2505,2505,2505,0
|
|
20230906,164900,129233030,2505,2505,2505,2505,0
|
|
20230906,164800,129233030,2505,2505,2505,2505,0
|
|
20230906,164700,129233030,2505,2505,2505,2505,0
|
|
20230906,164600,129233030,2505,2505,2505,2505,0
|
|
20230906,164500,129233030,2505,2505,2505,2505,0
|
|
20230906,164400,129233030,2505,2505,2505,2505,0
|
|
20230906,164300,129233030,2505,2505,2505,2505,0
|
|
20230906,164200,129233030,2505,2505,2505,2505,0
|
|
20230906,164100,129233030,2505,2505,2505,2505,0
|
|
20230906,164000,129233030,2505,2505,2505,2505,0
|
|
20230906,163900,129233030,2505,2505,2505,2505,0
|
|
20230906,163800,129233030,2505,2505,2505,2505,0
|
|
20230906,163700,129233030,2505,2505,2505,2505,0
|
|
20230906,163600,129233030,2505,2505,2505,2505,0
|
|
20230906,163500,129233030,2505,2505,2505,2505,0
|
|
20230906,163400,129233030,2505,2505,2505,2505,0
|
|
20230906,163300,129233030,2505,2505,2505,2505,0
|
|
20230906,163200,129233030,2505,2505,2505,2505,0
|
|
20230906,163100,129233030,2505,2505,2505,2505,0
|
|
20230906,163000,129233030,2505,2505,2505,2505,0
|
|
20230906,162900,129233030,2505,2505,2505,2505,0
|
|
20230906,162800,129233030,2505,2505,2505,2505,0
|
|
20230906,162700,129233030,2505,2505,2505,2505,0
|
|
20230906,162600,129233030,2505,2505,2505,2505,0
|
|
20230906,162500,129233030,2505,2505,2505,2505,0
|
|
20230906,162400,129233030,2505,2505,2505,2505,0
|
|
20230906,162300,129233030,2505,2505,2505,2505,0
|
|
20230906,162200,129233030,2505,2505,2505,2505,0
|
|
20230906,162100,129233030,2505,2505,2505,2505,661
|
|
20230906,162000,129233030,2505,2505,2505,2505,0
|
|
20230906,161900,129233030,2505,2505,2505,2505,0
|
|
20230906,161800,129233030,2505,2505,2505,2505,0
|
|
20230906,161700,129233030,2505,2505,2505,2505,0
|
|
20230906,161600,129233030,2505,2505,2505,2505,0
|
|
20230906,161500,129233030,2505,2505,2505,2505,0
|
|
20230906,161400,129233030,2505,2505,2505,2505,0
|
|
20230906,161300,129233030,2505,2505,2505,2505,0
|
|
20230906,161200,129233030,2505,2505,2505,2505,0
|
|
20230906,161100,129233030,2505,2505,2505,2505,0
|
|
20230906,161000,129233030,2505,2505,2505,2505,0
|
|
20230906,160900,129233030,2505,2505,2505,2505,0
|
|
20230906,160800,129233030,2505,2505,2505,2505,0
|
|
20230906,160700,129233030,2505,2505,2505,2505,0
|
|
20230906,160600,129233030,2505,2505,2505,2505,0
|
|
20230906,160500,129233030,2505,2505,2505,2505,0
|
|
20230906,160400,129233030,2505,2505,2505,2505,0
|
|
20230906,160300,129233030,2505,2505,2505,2505,0
|
|
20230906,160200,129233030,2505,2505,2505,2505,0
|
|
20230906,160100,129233030,2505,2505,2505,2505,0
|
|
20230906,160000,129233030,2505,2505,2505,2505,0
|
|
20230906,155900,129233030,2505,2505,2505,2505,0
|
|
20230906,155800,129233030,2505,2505,2505,2505,0
|
|
20230906,155700,129233030,2505,2505,2505,2505,0
|
|
20230906,155600,129233030,2505,2505,2505,2505,0
|
|
20230906,155500,129233030,2505,2505,2505,2505,0
|
|
20230906,155400,129233030,2505,2505,2505,2505,0
|
|
20230906,155300,129233030,2505,2505,2505,2505,0
|
|
20230906,155200,129233030,2505,2505,2505,2505,0
|
|
20230906,155100,129233030,2505,2505,2505,2505,661
|
|
20230906,155000,129233030,2505,2505,2505,2505,0
|
|
20230906,154900,129233030,2505,2505,2505,2505,0
|
|
20230906,154800,129233030,2505,2505,2505,2505,0
|
|
20230906,154700,129233030,2505,2505,2505,2505,0
|
|
20230906,154600,129233030,2505,2505,2505,2505,0
|
|
20230906,154500,129233030,2505,2505,2505,2505,0
|
|
20230906,154400,129233030,2505,2505,2505,2505,0
|
|
20230906,154300,129233030,2505,2505,2505,2505,0
|
|
20230906,154200,129233030,2505,2505,2505,2505,0
|
|
20230906,154100,129233030,2505,2505,2505,2505,0
|
|
20230906,154000,129233030,2505,2505,2505,2505,0
|
|
20230906,153900,129233030,2505,2505,2505,2505,0
|
|
20230906,153800,129233030,2505,2505,2505,2505,0
|
|
20230906,153700,129233030,2505,2505,2505,2505,0
|
|
20230906,153600,129233030,2505,2505,2505,2505,0
|
|
20230906,153500,129233030,2505,2505,2505,2505,0
|
|
20230906,153400,129233030,2505,2505,2505,2505,0
|
|
20230906,153300,129233030,2505,2505,2505,2505,0
|
|
20230906,153200,129233030,2505,2505,2505,2505,0
|
|
20230906,153100,129233030,2505,2505,2505,2505,0
|
|
20230906,153000,129233030,2505,2505,2505,2505,661
|
|
20230906,152900,127577225,2500,2500,2500,2500,0
|
|
20230906,152800,127577225,2500,2500,2500,2500,0
|
|
20230906,152700,127577225,2500,2500,2500,2500,0
|
|
20230906,152600,127577225,2500,2500,2500,2500,0
|
|
20230906,152500,127577225,2500,2500,2500,2500,0
|
|
20230906,152400,127577225,2500,2500,2500,2500,0
|
|
20230906,152300,127577225,2500,2500,2500,2500,0
|
|
20230906,152200,127577225,2500,2500,2500,2500,0
|
|
20230906,152100,127577225,2500,2500,2500,2500,0
|
|
20230906,152000,127577225,2500,2500,2500,2500,0
|
|
20230906,151900,127577225,2500,2500,2500,2500,21
|
|
20230906,151800,127524725,2500,2500,2500,2500,0
|
|
20230906,151700,127524725,2500,2495,2500,2495,11
|
|
20230906,151600,127497230,2495,2495,2495,2495,4
|
|
20230906,151500,127487250,2500,2500,2500,2500,2
|
|
20230906,151400,127482250,2500,2500,2500,2500,1
|
|
20230906,151300,127479750,2500,2495,2500,2495,6
|
|
20230906,151200,127464775,2490,2490,2490,2490,511
|
|
20230906,151100,126192385,2485,2505,2505,2485,1594
|
|
20230906,151000,122223560,2495,2495,2495,2490,804
|
|
20230906,150900,120217660,2495,2500,2500,2495,1376
|
|
20230906,150800,116781530,2505,2500,2505,2500,101
|
|
20230906,150700,116529025,2505,2505,2505,2505,0
|
|
20230906,150600,116529025,2505,2505,2505,2505,0
|
|
20230906,150500,116529025,2505,2505,2505,2505,114
|
|
20230906,150400,116243455,2505,2505,2505,2505,0
|
|
20230906,150300,116243455,2505,2505,2505,2505,0
|
|
20230906,150200,116243455,2505,2505,2505,2505,0
|
|
20230906,150100,116243455,2505,2505,2505,2505,0
|
|
20230906,150000,116243455,2505,2505,2505,2505,0
|
|
20230906,145900,116243455,2505,2505,2505,2505,0
|
|
20230906,145800,116243455,2505,2505,2505,2505,1
|
|
20230906,145700,116240950,2505,2505,2505,2505,0
|
|
20230906,145600,116240950,2505,2505,2505,2505,72
|
|
20230906,145500,116060590,2500,2500,2500,2500,430
|
|
20230906,145400,114985590,2500,2500,2500,2500,278
|
|
20230906,145300,114290590,2500,2500,2500,2500,100
|
|
20230906,145200,114040590,2500,2500,2500,2500,500
|
|
20230906,145100,112790590,2500,2500,2500,2500,15
|
|
20230906,145000,112753090,2500,2500,2500,2500,30
|
|
20230906,144900,112678090,2500,2500,2500,2500,2
|
|
20230906,144800,112673090,2500,2500,2500,2500,0
|
|
20230906,144700,112673090,2500,2500,2500,2500,0
|
|
20230906,144600,112673090,2500,2500,2500,2500,4
|
|
20230906,144500,112663090,2505,2505,2505,2505,0
|
|
20230906,144400,112663090,2505,2505,2505,2505,0
|
|
20230906,144300,112663090,2505,2500,2505,2500,11
|
|
20230906,144200,112635585,2500,2500,2500,2500,158
|
|
20230906,144100,112240585,2500,2500,2500,2500,0
|
|
20230906,144000,112240585,2500,2500,2500,2500,342
|
|
20230906,143900,111385585,2500,2500,2500,2500,0
|
|
20230906,143800,111385585,2500,2500,2500,2500,109
|
|
20230906,143700,111113085,2500,2500,2500,2500,200
|
|
20230906,143600,110613085,2500,2500,2500,2500,0
|
|
20230906,143500,110613085,2500,2500,2500,2500,0
|
|
20230906,143400,110613085,2500,2500,2500,2500,0
|
|
20230906,143300,110613085,2500,2500,2500,2500,0
|
|
20230906,143200,110613085,2500,2500,2500,2500,1
|
|
20230906,143100,110610585,2495,2495,2495,2495,0
|
|
20230906,143000,110610585,2495,2500,2500,2495,650
|
|
20230906,142900,108988320,2510,2505,2510,2505,1044
|
|
20230906,142800,106372355,2500,2500,2500,2500,156
|
|
20230906,142700,105982355,2495,2495,2495,2495,0
|
|
20230906,142600,105982355,2495,2495,2495,2495,0
|
|
20230906,142500,105982355,2495,2495,2495,2495,500
|
|
20230906,142400,104734855,2495,2495,2495,2495,0
|
|
20230906,142300,104734855,2495,2495,2495,2495,2
|
|
20230906,142200,104729865,2495,2495,2495,2495,0
|
|
20230906,142100,104729865,2495,2495,2495,2495,0
|
|
20230906,142000,104729865,2495,2495,2495,2495,0
|
|
20230906,141900,104729865,2495,2495,2495,2495,0
|
|
20230906,141800,104729865,2495,2495,2495,2495,0
|
|
20230906,141700,104729865,2495,2495,2495,2495,0
|
|
20230906,141600,104729865,2495,2495,2495,2495,0
|
|
20230906,141500,104729865,2495,2495,2495,2495,0
|
|
20230906,141400,104729865,2495,2495,2495,2495,0
|
|
20230906,141300,104729865,2495,2495,2495,2495,0
|
|
20230906,141200,104729865,2495,2495,2495,2495,0
|
|
20230906,141100,104729865,2495,2495,2495,2495,0
|
|
20230906,141000,104729865,2495,2495,2495,2495,0
|
|
20230906,140900,104729865,2495,2495,2495,2495,0
|
|
20230906,140800,104729865,2495,2495,2495,2495,0
|
|
20230906,140700,104729865,2495,2495,2495,2495,0
|
|
20230906,140600,104729865,2495,2495,2495,2495,0
|
|
20230906,140500,104729865,2495,2495,2495,2495,0
|
|
20230906,140400,104729865,2495,2495,2495,2495,0
|
|
20230906,140300,104729865,2495,2495,2495,2495,2
|
|
20230906,140200,104724875,2495,2495,2495,2495,0
|
|
20230906,140100,104724875,2495,2495,2495,2495,0
|
|
20230906,140000,104724875,2495,2495,2495,2495,0
|
|
20230906,135900,104724875,2495,2495,2495,2495,0
|
|
20230906,135800,104724875,2495,2495,2495,2495,31
|
|
20230906,135700,104647530,2500,2500,2500,2500,0
|
|
20230906,135600,104647530,2500,2500,2500,2500,0
|
|
20230906,135500,104647530,2500,2500,2500,2500,0
|
|
20230906,135400,104647530,2500,2500,2500,2500,0
|
|
20230906,135300,104647530,2500,2500,2500,2500,0
|
|
20230906,135200,104647530,2500,2500,2500,2500,0
|
|
20230906,135100,104647530,2500,2500,2500,2500,0
|
|
20230906,135000,104647530,2500,2500,2500,2500,0
|
|
20230906,134900,104647530,2500,2500,2500,2500,0
|
|
20230906,134800,104647530,2500,2500,2500,2500,0
|
|
20230906,134700,104647530,2500,2500,2500,2500,0
|
|
20230906,134600,104647530,2500,2500,2500,2500,0
|
|
20230906,134500,104647530,2500,2500,2500,2500,5
|
|
20230906,134400,104635030,2490,2490,2490,2490,0
|
|
20230906,134300,104635030,2490,2490,2490,2490,0
|
|
20230906,134200,104635030,2490,2490,2490,2490,60
|
|
20230906,134100,104485630,2500,2500,2500,2500,0
|
|
20230906,134000,104485630,2500,2500,2500,2500,0
|
|
20230906,133900,104485630,2500,2500,2500,2500,0
|
|
20230906,133800,104485630,2500,2500,2500,2500,0
|
|
20230906,133700,104485630,2500,2490,2500,2490,10
|
|
20230906,133600,104460680,2490,2490,2490,2490,0
|
|
20230906,133500,104460680,2490,2490,2490,2490,334
|
|
20230906,133400,103629020,2490,2490,2490,2490,0
|
|
20230906,133300,103629020,2490,2490,2490,2490,0
|
|
20230906,133200,103629020,2490,2490,2490,2490,0
|
|
20230906,133100,103629020,2490,2495,2495,2490,220
|
|
20230906,133000,103081195,2490,2490,2490,2490,20
|
|
20230906,132900,103031395,2490,2490,2490,2490,0
|
|
20230906,132800,103031395,2490,2490,2490,2490,2
|
|
20230906,132700,103026415,2500,2500,2500,2500,21
|
|
20230906,132600,102973915,2500,2500,2500,2500,10
|
|
20230906,132500,102948915,2500,2500,2500,2500,10
|
|
20230906,132400,102923915,2500,2500,2500,2500,742
|
|
20230906,132300,101068915,2500,2500,2500,2500,1418
|
|
20230906,132200,97523915,2500,2500,2500,2500,513
|
|
20230906,132100,96241415,2500,2500,2500,2500,13
|
|
20230906,132000,96208915,2495,2495,2495,2495,0
|
|
20230906,131900,96208915,2495,2495,2495,2495,0
|
|
20230906,131800,96208915,2495,2495,2495,2495,0
|
|
20230906,131700,96208915,2495,2495,2495,2495,0
|
|
20230906,131600,96208915,2495,2500,2500,2495,4
|
|
20230906,131500,96198930,2500,2500,2500,2500,0
|
|
20230906,131400,96198930,2500,2500,2500,2500,0
|
|
20230906,131300,96198930,2500,2500,2500,2500,0
|
|
20230906,131200,96198930,2500,2500,2500,2500,1
|
|
20230906,131100,96196430,2500,2500,2500,2500,0
|
|
20230906,131000,96196430,2500,2500,2500,2500,0
|
|
20230906,130900,96196430,2500,2500,2500,2500,0
|
|
20230906,130800,96196430,2500,2500,2500,2500,0
|
|
20230906,130700,96196430,2500,2500,2500,2500,0
|
|
20230906,130600,96196430,2500,2495,2500,2495,802
|
|
20230906,130500,94193440,2495,2495,2495,2495,0
|
|
20230906,130400,94193440,2495,2495,2495,2495,100
|
|
20230906,130300,93943940,2490,2490,2490,2490,0
|
|
20230906,130200,93943940,2490,2490,2490,2490,0
|
|
20230906,130100,93943940,2490,2490,2490,2490,0
|
|
20230906,130000,93943940,2490,2490,2490,2490,0
|
|
20230906,125900,93943940,2490,2490,2490,2490,0
|
|
20230906,125800,93943940,2490,2490,2490,2490,0
|
|
20230906,125700,93943940,2490,2490,2490,2490,0
|
|
20230906,125600,93943940,2490,2490,2490,2490,0
|
|
20230906,125500,93943940,2490,2490,2490,2490,0
|
|
20230906,125400,93943940,2490,2490,2490,2490,0
|
|
20230906,125300,93943940,2490,2490,2490,2490,0
|
|
20230906,125200,93943940,2490,2490,2490,2490,0
|
|
20230906,125100,93943940,2490,2490,2490,2490,100
|
|
20230906,125000,93694940,2490,2490,2490,2490,0
|
|
20230906,124900,93694940,2490,2490,2490,2490,0
|
|
20230906,124800,93694940,2490,2490,2490,2490,0
|
|
20230906,124700,93694940,2490,2490,2490,2490,0
|
|
20230906,124600,93694940,2490,2490,2490,2490,171
|
|
20230906,124500,93269150,2485,2490,2490,2485,149
|
|
20230906,124400,92898740,2485,2485,2485,2485,225
|
|
20230906,124300,92339615,2485,2485,2485,2485,0
|
|
20230906,124200,92339615,2485,2485,2485,2480,1237
|
|
20230906,124100,89271595,2485,2485,2485,2485,500
|
|
20230906,124000,88029095,2480,2485,2485,2480,502
|
|
20230906,123900,86783625,2485,2485,2485,2485,508
|
|
20230906,123800,85521245,2485,2485,2485,2485,661
|
|
20230906,123700,83878660,2485,2485,2490,2485,2946
|
|
20230906,123600,76557845,2485,2495,2495,2485,2010
|
|
20230906,123500,71553645,2490,2490,2490,2490,0
|
|
20230906,123400,71553645,2490,2490,2490,2490,0
|
|
20230906,123300,71553645,2490,2490,2490,2490,0
|
|
20230906,123200,71553645,2490,2500,2500,2490,1624
|
|
20230906,123100,67505875,2500,2500,2500,2500,0
|
|
20230906,123000,67505875,2500,2500,2500,2500,0
|
|
20230906,122900,67505875,2500,2505,2505,2500,1986
|
|
20230906,122800,62540750,2505,2505,2505,2505,0
|
|
20230906,122700,62540750,2505,2505,2505,2505,0
|
|
20230906,122600,62540750,2505,2505,2505,2505,0
|
|
20230906,122500,62540750,2505,2505,2505,2505,101
|
|
20230906,122400,62287745,2505,2505,2505,2505,0
|
|
20230906,122300,62287745,2505,2505,2505,2505,301
|
|
20230906,122200,61533740,2500,2500,2500,2500,0
|
|
20230906,122100,61533740,2500,2500,2500,2500,1
|
|
20230906,122000,61531240,2500,2500,2500,2500,535
|
|
20230906,121900,60193740,2500,2500,2500,2500,0
|
|
20230906,121800,60193740,2500,2500,2500,2500,0
|
|
20230906,121700,60193740,2500,2500,2500,2500,0
|
|
20230906,121600,60193740,2500,2500,2500,2500,0
|
|
20230906,121500,60193740,2500,2500,2500,2500,0
|
|
20230906,121400,60193740,2500,2500,2500,2500,2
|
|
20230906,121300,60188740,2505,2505,2505,2505,40
|
|
20230906,121200,60088540,2505,2505,2505,2505,0
|
|
20230906,121100,60088540,2505,2505,2505,2505,0
|
|
20230906,121000,60088540,2505,2505,2505,2505,508
|
|
20230906,120900,58816000,2505,2505,2505,2505,0
|
|
20230906,120800,58816000,2505,2505,2505,2505,0
|
|
20230906,120700,58816000,2505,2505,2505,2505,0
|
|
20230906,120600,58816000,2505,2505,2505,2505,50
|
|
20230906,120500,58690750,2505,2505,2505,2505,0
|
|
20230906,120400,58690750,2505,2505,2505,2505,5
|
|
20230906,120300,58678225,2500,2500,2500,2500,1
|
|
20230906,120200,58675725,2500,2500,2500,2500,10
|
|
20230906,120100,58650725,2505,2505,2505,2505,5
|
|
20230906,120000,58638200,2500,2500,2500,2500,0
|
|
20230906,115900,58638200,2500,2490,2500,2490,418
|
|
20230906,115800,57595200,2490,2490,2490,2490,0
|
|
20230906,115700,57595200,2490,2490,2490,2490,0
|
|
20230906,115600,57595200,2490,2490,2490,2490,0
|
|
20230906,115500,57595200,2490,2490,2490,2490,0
|
|
20230906,115400,57595200,2490,2490,2490,2490,0
|
|
20230906,115300,57595200,2490,2490,2490,2490,1073
|
|
20230906,115200,54923430,2490,2495,2495,2490,2000
|
|
20230906,115100,49942180,2495,2495,2495,2495,0
|
|
20230906,115000,49942180,2495,2495,2495,2495,1428
|
|
20230906,114900,46379320,2495,2495,2495,2495,0
|
|
20230906,114800,46379320,2495,2495,2495,2495,0
|
|
20230906,114700,46379320,2495,2495,2495,2495,0
|
|
20230906,114600,46379320,2495,2495,2495,2495,100
|
|
20230906,114500,46129820,2495,2495,2495,2495,0
|
|
20230906,114400,46129820,2495,2495,2495,2495,0
|
|
20230906,114300,46129820,2495,2505,2505,2495,371
|
|
20230906,114200,45203255,2505,2505,2505,2505,10
|
|
20230906,114100,45178205,2505,2505,2505,2505,0
|
|
20230906,114000,45178205,2505,2505,2505,2505,0
|
|
20230906,113900,45178205,2505,2505,2505,2505,0
|
|
20230906,113800,45178205,2505,2505,2505,2505,0
|
|
20230906,113700,45178205,2505,2505,2505,2505,0
|
|
20230906,113600,45178205,2505,2505,2505,2505,0
|
|
20230906,113500,45178205,2505,2505,2510,2505,1040
|
|
20230906,113400,42573000,2505,2505,2505,2505,2595
|
|
20230906,113300,36072525,2495,2495,2495,2495,1000
|
|
20230906,113200,33577525,2495,2495,2495,2495,0
|
|
20230906,113100,33577525,2495,2495,2495,2495,0
|
|
20230906,113000,33577525,2495,2495,2495,2495,0
|
|
20230906,112900,33577525,2495,2495,2495,2495,500
|
|
20230906,112800,32330025,2495,2495,2495,2495,0
|
|
20230906,112700,32330025,2495,2495,2495,2495,30
|
|
20230906,112600,32255175,2500,2500,2500,2500,0
|
|
20230906,112500,32255175,2500,2500,2500,2500,1012
|
|
20230906,112400,29725175,2505,2505,2505,2505,2
|
|
20230906,112300,29720165,2500,2500,2500,2500,0
|
|
20230906,112200,29720165,2500,2505,2505,2500,379
|
|
20230906,112100,28772215,2505,2505,2505,2505,0
|
|
20230906,112000,28772215,2505,2505,2505,2505,0
|
|
20230906,111900,28772215,2505,2505,2505,2505,0
|
|
20230906,111800,28772215,2505,2505,2505,2505,0
|
|
20230906,111700,28772215,2505,2505,2505,2505,0
|
|
20230906,111600,28772215,2505,2505,2505,2505,0
|
|
20230906,111500,28772215,2505,2505,2505,2505,0
|
|
20230906,111400,28772215,2505,2505,2505,2505,0
|
|
20230906,111300,28772215,2505,2505,2505,2505,0
|
|
20230906,111200,28772215,2505,2505,2505,2505,0
|
|
20230906,111100,28772215,2505,2505,2505,2505,0
|
|
20230906,111000,28772215,2505,2505,2505,2505,0
|
|
20230906,110900,28772215,2505,2505,2505,2505,12
|
|
20230906,110800,28742155,2510,2510,2510,2510,100
|
|
20230906,110700,28491155,2510,2510,2510,2510,0
|
|
20230906,110600,28491155,2510,2510,2510,2510,0
|
|
20230906,110500,28491155,2510,2510,2510,2510,1
|
|
20230906,110400,28488645,2495,2505,2505,2495,3000
|
|
20230906,110300,20988175,2505,2505,2505,2505,0
|
|
20230906,110200,20988175,2505,2505,2505,2505,40
|
|
20230906,110100,20887975,2520,2520,2520,2520,771
|
|
20230906,110000,18945055,2520,2520,2520,2520,1
|
|
20230906,105900,18942535,2520,2520,2520,2520,1
|
|
20230906,105800,18940015,2510,2510,2510,2510,0
|
|
20230906,105700,18940015,2510,2510,2510,2510,0
|
|
20230906,105600,18940015,2510,2510,2510,2510,0
|
|
20230906,105500,18940015,2510,2510,2510,2510,0
|
|
20230906,105400,18940015,2510,2510,2510,2510,0
|
|
20230906,105300,18940015,2510,2510,2510,2510,0
|
|
20230906,105200,18940015,2510,2515,2515,2510,602
|
|
20230906,105100,17428985,2515,2515,2515,2515,0
|
|
20230906,105000,17428985,2515,2515,2515,2515,5
|
|
20230906,104900,17416410,2510,2510,2510,2510,500
|
|
20230906,104800,16161410,2520,2520,2520,2520,1
|
|
20230906,104700,16158890,2515,2515,2515,2515,0
|
|
20230906,104600,16158890,2515,2515,2515,2515,19
|
|
20230906,104500,16111105,2515,2515,2515,2515,0
|
|
20230906,104400,16111105,2515,2515,2515,2515,2
|
|
20230906,104300,16106075,2515,2515,2515,2515,0
|
|
20230906,104200,16106075,2515,2515,2515,2515,0
|
|
20230906,104100,16106075,2515,2515,2515,2515,0
|
|
20230906,104000,16106075,2515,2515,2515,2515,8
|
|
20230906,103900,16085955,2510,2510,2510,2510,0
|
|
20230906,103800,16085955,2510,2515,2515,2510,226
|
|
20230906,103700,15518670,2515,2515,2515,2515,0
|
|
20230906,103600,15518670,2515,2515,2515,2515,2
|
|
20230906,103500,15513640,2515,2515,2515,2515,0
|
|
20230906,103400,15513640,2515,2515,2515,2515,0
|
|
20230906,103300,15513640,2515,2515,2515,2515,60
|
|
20230906,103200,15362740,2520,2520,2520,2520,0
|
|
20230906,103100,15362740,2520,2520,2520,2520,0
|
|
20230906,103000,15362740,2520,2520,2520,2520,0
|
|
20230906,102900,15362740,2520,2520,2520,2520,1
|
|
20230906,102800,15360220,2520,2520,2520,2520,1
|
|
20230906,102700,15357700,2520,2520,2520,2520,0
|
|
20230906,102600,15357700,2520,2520,2520,2520,0
|
|
20230906,102500,15357700,2520,2520,2520,2520,0
|
|
20230906,102400,15357700,2520,2520,2520,2520,0
|
|
20230906,102300,15357700,2520,2520,2520,2520,0
|
|
20230906,102200,15357700,2520,2520,2520,2520,0
|
|
20230906,102100,15357700,2520,2520,2520,2520,1
|
|
20230906,102000,15355180,2525,2525,2525,2525,1
|
|
20230906,101900,15352655,2515,2515,2515,2515,0
|
|
20230906,101800,15352655,2515,2520,2520,2515,2250
|
|
20230906,101700,9684770,2530,2530,2530,2530,0
|
|
20230906,101600,9684770,2530,2530,2530,2530,0
|
|
20230906,101500,9684770,2530,2530,2530,2530,1
|
|
20230906,101400,9682240,2530,2530,2530,2530,0
|
|
20230906,101300,9682240,2530,2530,2530,2530,1
|
|
20230906,101200,9679710,2530,2530,2530,2530,3
|
|
20230906,101100,9672120,2520,2530,2530,2520,71
|
|
20230906,101000,9493190,2530,2530,2530,2530,0
|
|
20230906,100900,9493190,2530,2530,2530,2530,0
|
|
20230906,100800,9493190,2530,2530,2530,2530,0
|
|
20230906,100700,9493190,2530,2530,2530,2530,0
|
|
20230906,100600,9493190,2530,2530,2530,2530,0
|
|
20230906,100500,9493190,2530,2530,2530,2530,1
|
|
20230906,100400,9490660,2525,2525,2525,2525,92
|
|
20230906,100300,9258360,2530,2525,2530,2525,2
|
|
20230906,100200,9253305,2530,2530,2530,2530,50
|
|
20230906,100100,9126805,2530,2530,2530,2530,0
|
|
20230906,100000,9126805,2530,2530,2530,2530,0
|
|
20230906,095900,9126805,2530,2530,2530,2530,0
|
|
20230906,095800,9126805,2530,2530,2530,2530,1
|
|
20230906,095700,9124275,2530,2530,2530,2530,0
|
|
20230906,095600,9124275,2530,2530,2530,2530,0
|
|
20230906,095500,9124275,2530,2530,2530,2530,1
|
|
20230906,095400,9121745,2530,2530,2530,2530,0
|
|
20230906,095300,9121745,2530,2530,2530,2530,2
|
|
20230906,095200,9116685,2530,2530,2530,2530,0
|
|
20230906,095100,9116685,2530,2530,2530,2530,0
|
|
20230906,095000,9116685,2530,2530,2530,2530,1
|
|
20230906,094900,9114155,2530,2530,2530,2530,0
|
|
20230906,094800,9114155,2530,2530,2530,2530,4
|
|
20230906,094700,9104035,2530,2530,2530,2530,21
|
|
20230906,094600,9050905,2525,2525,2525,2525,0
|
|
20230906,094500,9050905,2525,2525,2525,2525,1
|
|
20230906,094400,9048380,2530,2530,2530,2530,0
|
|
20230906,094300,9048380,2530,2530,2530,2530,0
|
|
20230906,094200,9048380,2530,2530,2530,2530,1
|
|
20230906,094100,9045850,2530,2530,2530,2530,0
|
|
20230906,094000,9045850,2530,2530,2530,2530,0
|
|
20230906,093900,9045850,2530,2530,2530,2530,1
|
|
20230906,093800,9043320,2530,2530,2530,2530,0
|
|
20230906,093700,9043320,2530,2530,2530,2530,1
|
|
20230906,093600,9040790,2535,2535,2535,2535,0
|
|
20230906,093500,9040790,2535,2535,2535,2535,0
|
|
20230906,093400,9040790,2535,2525,2535,2525,3
|
|
20230906,093300,9033205,2535,2535,2535,2535,0
|
|
20230906,093200,9033205,2535,2535,2535,2535,2
|
|
20230906,093100,9028135,2535,2535,2535,2535,0
|
|
20230906,093000,9028135,2535,2535,2535,2535,1
|
|
20230906,092900,9025600,2530,2530,2530,2530,0
|
|
20230906,092800,9025600,2530,2530,2530,2530,0
|
|
20230906,092700,9025600,2530,2525,2530,2525,4
|
|
20230906,092600,9015490,2525,2530,2530,2525,591
|
|
20230906,092500,7523200,2535,2535,2535,2535,40
|
|
20230906,092400,7421800,2535,2535,2535,2535,0
|
|
20230906,092300,7421800,2535,2535,2535,2535,0
|
|
20230906,092200,7421800,2535,2535,2535,2535,0
|
|
20230906,092100,7421800,2535,2535,2535,2535,0
|
|
20230906,092000,7421800,2535,2535,2535,2535,0
|
|
20230906,091900,7421800,2535,2525,2535,2525,547
|
|
20230906,091800,6040615,2535,2535,2535,2535,0
|
|
20230906,091700,6040615,2535,2530,2535,2530,213
|
|
20230906,091600,5500710,2530,2530,2530,2530,1
|
|
20230906,091500,5498180,2520,2520,2520,2520,0
|
|
20230906,091400,5498180,2520,2525,2525,2520,200
|
|
20230906,091300,4993535,2535,2535,2535,2535,0
|
|
20230906,091200,4993535,2535,2535,2535,2535,100
|
|
20230906,091100,4740035,2535,2535,2535,2535,0
|
|
20230906,091000,4740035,2535,2535,2535,2535,0
|
|
20230906,090900,4740035,2535,2535,2535,2535,1
|
|
20230906,090800,4737500,2520,2520,2520,2520,0
|
|
20230906,090700,4737500,2520,2520,2520,2520,0
|
|
20230906,090600,4737500,2520,2520,2520,2520,0
|
|
20230906,090500,4737500,2520,2520,2520,2520,1000
|
|
20230906,090400,2217500,2520,2520,2520,2520,10
|
|
20230906,090300,2192300,2520,2520,2520,2520,6
|
|
20230906,090200,2177180,2525,2525,2525,2525,0
|
|
20230906,090100,2177180,2525,2525,2525,2525,0
|
|
20230906,090000,2177180,2525,2540,2540,2525,459
|