594 lines
28 KiB
CSV
594 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185100,86812430,2465,2465,2465,2465,421
|
|
20230918,185000,86812430,2465,2465,2465,2465,0
|
|
20230918,184900,86812430,2465,2465,2465,2465,0
|
|
20230918,184800,86812430,2465,2465,2465,2465,0
|
|
20230918,184700,86812430,2465,2465,2465,2465,0
|
|
20230918,184600,86812430,2465,2465,2465,2465,0
|
|
20230918,184500,86812430,2465,2465,2465,2465,0
|
|
20230918,184400,86812430,2465,2465,2465,2465,0
|
|
20230918,184300,86812430,2465,2465,2465,2465,0
|
|
20230918,184200,86812430,2465,2465,2465,2465,0
|
|
20230918,184100,86812430,2465,2465,2465,2465,0
|
|
20230918,184000,86812430,2465,2465,2465,2465,0
|
|
20230918,183900,86812430,2465,2465,2465,2465,0
|
|
20230918,183800,86812430,2465,2465,2465,2465,0
|
|
20230918,183700,86812430,2465,2465,2465,2465,0
|
|
20230918,183600,86812430,2465,2465,2465,2465,0
|
|
20230918,183500,86812430,2465,2465,2465,2465,0
|
|
20230918,183400,86812430,2465,2465,2465,2465,0
|
|
20230918,183300,86812430,2465,2465,2465,2465,0
|
|
20230918,183200,86812430,2465,2465,2465,2465,0
|
|
20230918,183100,86812430,2465,2465,2465,2465,0
|
|
20230918,183000,86812430,2465,2465,2465,2465,0
|
|
20230918,182900,86812430,2465,2465,2465,2465,0
|
|
20230918,182800,86812430,2465,2465,2465,2465,0
|
|
20230918,182700,86812430,2465,2465,2465,2465,0
|
|
20230918,182600,86812430,2465,2465,2465,2465,0
|
|
20230918,182500,86812430,2465,2465,2465,2465,0
|
|
20230918,182400,86812430,2465,2465,2465,2465,0
|
|
20230918,182300,86812430,2465,2465,2465,2465,0
|
|
20230918,182200,86812430,2465,2465,2465,2465,0
|
|
20230918,182100,86812430,2465,2465,2465,2465,421
|
|
20230918,182000,86812430,2465,2465,2465,2465,0
|
|
20230918,181900,86812430,2465,2465,2465,2465,0
|
|
20230918,181800,86812430,2465,2465,2465,2465,0
|
|
20230918,181700,86812430,2465,2465,2465,2465,0
|
|
20230918,181600,86812430,2465,2465,2465,2465,0
|
|
20230918,181500,86812430,2465,2465,2465,2465,0
|
|
20230918,181400,86812430,2465,2465,2465,2465,0
|
|
20230918,181300,86812430,2465,2465,2465,2465,0
|
|
20230918,181200,86812430,2465,2465,2465,2465,0
|
|
20230918,181100,86812430,2465,2465,2465,2465,0
|
|
20230918,181000,86812430,2465,2465,2465,2465,0
|
|
20230918,180900,86812430,2465,2465,2465,2465,0
|
|
20230918,180800,86812430,2465,2465,2465,2465,0
|
|
20230918,180700,86812430,2465,2465,2465,2465,0
|
|
20230918,180600,86812430,2465,2465,2465,2465,0
|
|
20230918,180500,86812430,2465,2465,2465,2465,0
|
|
20230918,180400,86812430,2465,2465,2465,2465,0
|
|
20230918,180300,86812430,2465,2465,2465,2465,0
|
|
20230918,180200,86812430,2465,2465,2465,2465,0
|
|
20230918,180100,86812430,2465,2465,2465,2465,0
|
|
20230918,180000,86812430,2465,2465,2465,2465,0
|
|
20230918,175900,86812430,2465,2465,2465,2465,0
|
|
20230918,175800,86812430,2465,2465,2465,2465,0
|
|
20230918,175700,86812430,2465,2465,2465,2465,0
|
|
20230918,175600,86812430,2465,2465,2465,2465,0
|
|
20230918,175500,86812430,2465,2465,2465,2465,0
|
|
20230918,175400,86812430,2465,2465,2465,2465,0
|
|
20230918,175300,86812430,2465,2465,2465,2465,0
|
|
20230918,175200,86812430,2465,2465,2465,2465,0
|
|
20230918,175100,86812430,2465,2465,2465,2465,421
|
|
20230918,175000,86812430,2465,2465,2465,2465,0
|
|
20230918,174900,86812430,2465,2465,2465,2465,0
|
|
20230918,174800,86812430,2465,2465,2465,2465,0
|
|
20230918,174700,86812430,2465,2465,2465,2465,0
|
|
20230918,174600,86812430,2465,2465,2465,2465,0
|
|
20230918,174500,86812430,2465,2465,2465,2465,0
|
|
20230918,174400,86812430,2465,2465,2465,2465,0
|
|
20230918,174300,86812430,2465,2465,2465,2465,0
|
|
20230918,174200,86812430,2465,2465,2465,2465,0
|
|
20230918,174100,86812430,2465,2465,2465,2465,0
|
|
20230918,174000,86812430,2465,2465,2465,2465,0
|
|
20230918,173900,86812430,2465,2465,2465,2465,0
|
|
20230918,173800,86812430,2465,2465,2465,2465,0
|
|
20230918,173700,86812430,2465,2465,2465,2465,0
|
|
20230918,173600,86812430,2465,2465,2465,2465,0
|
|
20230918,173500,86812430,2465,2465,2465,2465,0
|
|
20230918,173400,86812430,2465,2465,2465,2465,0
|
|
20230918,173300,86812430,2465,2465,2465,2465,0
|
|
20230918,173200,86812430,2465,2465,2465,2465,0
|
|
20230918,173100,86812430,2465,2465,2465,2465,0
|
|
20230918,173000,86812430,2465,2465,2465,2465,0
|
|
20230918,172900,86812430,2465,2465,2465,2465,0
|
|
20230918,172800,86812430,2465,2465,2465,2465,0
|
|
20230918,172700,86812430,2465,2465,2465,2465,0
|
|
20230918,172600,86812430,2465,2465,2465,2465,0
|
|
20230918,172500,86812430,2465,2465,2465,2465,0
|
|
20230918,172400,86812430,2465,2465,2465,2465,0
|
|
20230918,172300,86812430,2465,2465,2465,2465,0
|
|
20230918,172200,86812430,2465,2465,2465,2465,0
|
|
20230918,172100,86812430,2465,2465,2465,2465,421
|
|
20230918,172000,86812430,2465,2465,2465,2465,0
|
|
20230918,171900,86812430,2465,2465,2465,2465,0
|
|
20230918,171800,86812430,2465,2465,2465,2465,0
|
|
20230918,171700,86812430,2465,2465,2465,2465,0
|
|
20230918,171600,86812430,2465,2465,2465,2465,0
|
|
20230918,171500,86812430,2465,2465,2465,2465,0
|
|
20230918,171400,86812430,2465,2465,2465,2465,0
|
|
20230918,171300,86812430,2465,2465,2465,2465,0
|
|
20230918,171200,86812430,2465,2465,2465,2465,0
|
|
20230918,171100,86812430,2465,2465,2465,2465,0
|
|
20230918,171000,86812430,2465,2465,2465,2465,0
|
|
20230918,170900,86812430,2465,2465,2465,2465,0
|
|
20230918,170800,86812430,2465,2465,2465,2465,0
|
|
20230918,170700,86812430,2465,2465,2465,2465,0
|
|
20230918,170600,86812430,2465,2465,2465,2465,0
|
|
20230918,170500,86812430,2465,2465,2465,2465,0
|
|
20230918,170400,86812430,2465,2465,2465,2465,0
|
|
20230918,170300,86812430,2465,2465,2465,2465,0
|
|
20230918,170200,86812430,2465,2465,2465,2465,0
|
|
20230918,170100,86812430,2465,2465,2465,2465,0
|
|
20230918,170000,86812430,2465,2465,2465,2465,0
|
|
20230918,165900,86812430,2465,2465,2465,2465,0
|
|
20230918,165800,86812430,2465,2465,2465,2465,0
|
|
20230918,165700,86812430,2465,2465,2465,2465,0
|
|
20230918,165600,86812430,2465,2465,2465,2465,0
|
|
20230918,165500,86812430,2465,2465,2465,2465,0
|
|
20230918,165400,86812430,2465,2465,2465,2465,0
|
|
20230918,165300,86812430,2465,2465,2465,2465,0
|
|
20230918,165200,86812430,2465,2465,2465,2465,0
|
|
20230918,165100,86812430,2465,2465,2465,2465,421
|
|
20230918,165000,86812430,2465,2465,2465,2465,0
|
|
20230918,164900,86812430,2465,2465,2465,2465,0
|
|
20230918,164800,86812430,2465,2465,2465,2465,0
|
|
20230918,164700,86812430,2465,2465,2465,2465,0
|
|
20230918,164600,86812430,2465,2465,2465,2465,0
|
|
20230918,164500,86812430,2465,2465,2465,2465,0
|
|
20230918,164400,86812430,2465,2465,2465,2465,0
|
|
20230918,164300,86812430,2465,2465,2465,2465,0
|
|
20230918,164200,86812430,2465,2465,2465,2465,0
|
|
20230918,164100,86812430,2465,2465,2465,2465,0
|
|
20230918,164000,86812430,2465,2465,2465,2465,0
|
|
20230918,163900,86812430,2465,2465,2465,2465,0
|
|
20230918,163800,86812430,2465,2465,2465,2465,0
|
|
20230918,163700,86812430,2465,2465,2465,2465,0
|
|
20230918,163600,86812430,2465,2465,2465,2465,0
|
|
20230918,163500,86812430,2465,2465,2465,2465,0
|
|
20230918,163400,86812430,2465,2465,2465,2465,0
|
|
20230918,163300,86812430,2465,2465,2465,2465,0
|
|
20230918,163200,86812430,2465,2465,2465,2465,0
|
|
20230918,163100,86812430,2465,2465,2465,2465,0
|
|
20230918,163000,86812430,2465,2465,2465,2465,0
|
|
20230918,162900,86812430,2465,2465,2465,2465,0
|
|
20230918,162800,86812430,2465,2465,2465,2465,0
|
|
20230918,162700,86812430,2465,2465,2465,2465,0
|
|
20230918,162600,86812430,2465,2465,2465,2465,0
|
|
20230918,162500,86812430,2465,2465,2465,2465,0
|
|
20230918,162400,86812430,2465,2465,2465,2465,0
|
|
20230918,162300,86812430,2465,2465,2465,2465,0
|
|
20230918,162200,86812430,2465,2465,2465,2465,0
|
|
20230918,162100,86812430,2465,2465,2465,2465,421
|
|
20230918,162000,86812430,2465,2465,2465,2465,0
|
|
20230918,161900,86812430,2465,2465,2465,2465,0
|
|
20230918,161800,86812430,2465,2465,2465,2465,0
|
|
20230918,161700,86812430,2465,2465,2465,2465,0
|
|
20230918,161600,86812430,2465,2465,2465,2465,0
|
|
20230918,161500,86812430,2465,2465,2465,2465,0
|
|
20230918,161400,86812430,2465,2465,2465,2465,0
|
|
20230918,161300,86812430,2465,2465,2465,2465,0
|
|
20230918,161200,86812430,2465,2465,2465,2465,0
|
|
20230918,161100,86812430,2465,2465,2465,2465,0
|
|
20230918,161000,86812430,2465,2465,2465,2465,0
|
|
20230918,160900,86812430,2465,2465,2465,2465,0
|
|
20230918,160800,86812430,2465,2465,2465,2465,0
|
|
20230918,160700,86812430,2465,2465,2465,2465,0
|
|
20230918,160600,86812430,2465,2465,2465,2465,0
|
|
20230918,160500,86812430,2465,2465,2465,2465,0
|
|
20230918,160400,86812430,2465,2465,2465,2465,0
|
|
20230918,160300,86812430,2465,2465,2465,2465,0
|
|
20230918,160200,86812430,2465,2465,2465,2465,0
|
|
20230918,160100,86812430,2465,2465,2465,2465,0
|
|
20230918,160000,86812430,2465,2465,2465,2465,0
|
|
20230918,155900,86812430,2465,2465,2465,2465,0
|
|
20230918,155800,86812430,2465,2465,2465,2465,0
|
|
20230918,155700,86812430,2465,2465,2465,2465,0
|
|
20230918,155600,86812430,2465,2465,2465,2465,0
|
|
20230918,155500,86812430,2465,2465,2465,2465,0
|
|
20230918,155400,86812430,2465,2465,2465,2465,0
|
|
20230918,155300,86812430,2465,2465,2465,2465,0
|
|
20230918,155200,86812430,2465,2465,2465,2465,0
|
|
20230918,155100,86812430,2465,2465,2465,2465,421
|
|
20230918,155000,86812430,2465,2465,2465,2465,0
|
|
20230918,154900,86812430,2465,2465,2465,2465,0
|
|
20230918,154800,86812430,2465,2465,2465,2465,0
|
|
20230918,154700,86812430,2465,2465,2465,2465,0
|
|
20230918,154600,86812430,2465,2465,2465,2465,0
|
|
20230918,154500,86812430,2465,2465,2465,2465,0
|
|
20230918,154400,86812430,2465,2465,2465,2465,0
|
|
20230918,154300,86812430,2465,2465,2465,2465,0
|
|
20230918,154200,86812430,2465,2465,2465,2465,0
|
|
20230918,154100,86812430,2465,2465,2465,2465,0
|
|
20230918,154000,86812430,2465,2465,2465,2465,0
|
|
20230918,153900,86812430,2465,2465,2465,2465,0
|
|
20230918,153800,86812430,2465,2465,2465,2465,0
|
|
20230918,153700,86812430,2465,2465,2465,2465,0
|
|
20230918,153600,86812430,2465,2465,2465,2465,0
|
|
20230918,153500,86812430,2465,2465,2465,2465,0
|
|
20230918,153400,86812430,2465,2465,2465,2465,0
|
|
20230918,153300,86812430,2465,2465,2465,2465,0
|
|
20230918,153200,86812430,2465,2465,2465,2465,0
|
|
20230918,153100,86812430,2465,2465,2465,2465,0
|
|
20230918,153000,86812430,2465,2465,2465,2465,421
|
|
20230918,152900,85774665,2465,2465,2465,2465,0
|
|
20230918,152800,85774665,2465,2465,2465,2465,0
|
|
20230918,152700,85774665,2465,2465,2465,2465,0
|
|
20230918,152600,85774665,2465,2465,2465,2465,0
|
|
20230918,152500,85774665,2465,2465,2465,2465,0
|
|
20230918,152400,85774665,2465,2465,2465,2465,0
|
|
20230918,152300,85774665,2465,2465,2465,2465,0
|
|
20230918,152200,85774665,2465,2465,2465,2465,0
|
|
20230918,152100,85774665,2465,2465,2465,2465,0
|
|
20230918,152000,85774665,2465,2465,2465,2465,0
|
|
20230918,151900,85774665,2465,2465,2465,2465,0
|
|
20230918,151800,85774665,2465,2465,2465,2465,3
|
|
20230918,151700,85767270,2460,2460,2460,2460,1
|
|
20230918,151600,85764810,2455,2455,2455,2455,0
|
|
20230918,151500,85764810,2455,2455,2455,2455,0
|
|
20230918,151400,85764810,2455,2460,2460,2455,125
|
|
20230918,151300,85457390,2465,2465,2465,2465,1
|
|
20230918,151200,85454925,2465,2465,2465,2465,5
|
|
20230918,151100,85442600,2460,2460,2460,2460,3
|
|
20230918,151000,85435220,2465,2465,2465,2465,10
|
|
20230918,150900,85410570,2465,2465,2465,2465,6
|
|
20230918,150800,85395780,2460,2460,2460,2460,0
|
|
20230918,150700,85395780,2460,2460,2460,2460,0
|
|
20230918,150600,85395780,2460,2460,2460,2460,0
|
|
20230918,150500,85395780,2460,2460,2460,2460,285
|
|
20230918,150400,84694680,2465,2465,2465,2465,0
|
|
20230918,150300,84694680,2465,2465,2465,2465,0
|
|
20230918,150200,84694680,2465,2465,2465,2465,9
|
|
20230918,150100,84672495,2460,2460,2460,2460,0
|
|
20230918,150000,84672495,2460,2460,2460,2460,0
|
|
20230918,145900,84672495,2460,2460,2460,2460,0
|
|
20230918,145800,84672495,2460,2460,2460,2460,13
|
|
20230918,145700,84640515,2465,2465,2465,2465,0
|
|
20230918,145600,84640515,2465,2465,2465,2465,0
|
|
20230918,145500,84640515,2465,2465,2465,2465,0
|
|
20230918,145400,84640515,2465,2465,2465,2465,10
|
|
20230918,145300,84615865,2465,2465,2465,2465,1
|
|
20230918,145200,84613400,2460,2460,2460,2460,0
|
|
20230918,145100,84613400,2460,2460,2460,2460,0
|
|
20230918,145000,84613400,2460,2460,2460,2460,0
|
|
20230918,144900,84613400,2460,2460,2460,2460,0
|
|
20230918,144800,84613400,2460,2460,2460,2460,0
|
|
20230918,144700,84613400,2460,2460,2460,2460,0
|
|
20230918,144600,84613400,2460,2460,2460,2460,100
|
|
20230918,144500,84367400,2460,2460,2460,2460,0
|
|
20230918,144400,84367400,2460,2460,2460,2460,1
|
|
20230918,144300,84364940,2465,2465,2465,2465,0
|
|
20230918,144200,84364940,2465,2465,2465,2465,0
|
|
20230918,144100,84364940,2465,2465,2465,2465,7
|
|
20230918,144000,84347685,2465,2460,2465,2460,778
|
|
20230918,143900,82433705,2465,2465,2465,2465,405
|
|
20230918,143800,81435380,2460,2460,2460,2460,0
|
|
20230918,143700,81435380,2460,2460,2460,2460,0
|
|
20230918,143600,81435380,2460,2460,2460,2460,152
|
|
20230918,143500,81061460,2465,2465,2465,2465,0
|
|
20230918,143400,81061460,2465,2465,2465,2465,0
|
|
20230918,143300,81061460,2465,2465,2465,2465,0
|
|
20230918,143200,81061460,2465,2465,2465,2465,100
|
|
20230918,143100,80814960,2465,2465,2465,2465,100
|
|
20230918,143000,80568460,2460,2460,2460,2460,0
|
|
20230918,142900,80568460,2460,2460,2460,2460,0
|
|
20230918,142800,80568460,2460,2460,2460,2460,20
|
|
20230918,142700,80519260,2465,2465,2465,2465,0
|
|
20230918,142600,80519260,2465,2465,2465,2465,0
|
|
20230918,142500,80519260,2465,2465,2465,2465,0
|
|
20230918,142400,80519260,2465,2465,2465,2465,0
|
|
20230918,142300,80519260,2465,2465,2465,2465,0
|
|
20230918,142200,80519260,2465,2465,2465,2465,1
|
|
20230918,142100,80516795,2465,2465,2465,2465,0
|
|
20230918,142000,80516795,2465,2465,2465,2465,0
|
|
20230918,141900,80516795,2465,2465,2465,2465,0
|
|
20230918,141800,80516795,2465,2465,2465,2465,0
|
|
20230918,141700,80516795,2465,2465,2465,2465,0
|
|
20230918,141600,80516795,2465,2465,2465,2465,0
|
|
20230918,141500,80516795,2465,2465,2465,2465,0
|
|
20230918,141400,80516795,2465,2465,2465,2465,0
|
|
20230918,141300,80516795,2465,2465,2465,2465,0
|
|
20230918,141200,80516795,2465,2465,2465,2465,7
|
|
20230918,141100,80499540,2465,2465,2465,2465,10
|
|
20230918,141000,80474890,2465,2465,2465,2465,200
|
|
20230918,140900,79981890,2460,2460,2460,2460,0
|
|
20230918,140800,79981890,2460,2460,2460,2460,18
|
|
20230918,140700,79937610,2455,2455,2455,2455,0
|
|
20230918,140600,79937610,2455,2455,2455,2455,0
|
|
20230918,140500,79937610,2455,2455,2455,2455,0
|
|
20230918,140400,79937610,2455,2455,2455,2455,0
|
|
20230918,140300,79937610,2455,2455,2455,2455,0
|
|
20230918,140200,79937610,2455,2455,2455,2455,0
|
|
20230918,140100,79937610,2455,2455,2455,2455,0
|
|
20230918,140000,79937610,2455,2455,2455,2455,1
|
|
20230918,135900,79935155,2455,2455,2455,2455,0
|
|
20230918,135800,79935155,2455,2460,2460,2455,1260
|
|
20230918,135700,76838270,2465,2465,2465,2465,1
|
|
20230918,135600,76835805,2460,2460,2460,2460,0
|
|
20230918,135500,76835805,2460,2460,2460,2460,0
|
|
20230918,135400,76835805,2460,2460,2460,2460,1
|
|
20230918,135300,76833345,2460,2460,2460,2460,0
|
|
20230918,135200,76833345,2460,2460,2460,2460,0
|
|
20230918,135100,76833345,2460,2460,2460,2460,0
|
|
20230918,135000,76833345,2460,2460,2460,2460,0
|
|
20230918,134900,76833345,2460,2460,2460,2460,0
|
|
20230918,134800,76833345,2460,2460,2460,2460,1
|
|
20230918,134700,76830885,2465,2465,2465,2465,0
|
|
20230918,134600,76830885,2465,2465,2465,2465,18
|
|
20230918,134500,76786515,2460,2460,2460,2460,0
|
|
20230918,134400,76786515,2460,2460,2460,2460,0
|
|
20230918,134300,76786515,2460,2460,2460,2460,50
|
|
20230918,134200,76663515,2460,2460,2460,2460,0
|
|
20230918,134100,76663515,2460,2460,2460,2460,0
|
|
20230918,134000,76663515,2460,2460,2460,2460,0
|
|
20230918,133900,76663515,2460,2460,2460,2460,0
|
|
20230918,133800,76663515,2460,2460,2460,2460,0
|
|
20230918,133700,76663515,2460,2460,2460,2460,2462
|
|
20230918,133600,70606995,2460,2460,2460,2460,0
|
|
20230918,133500,70606995,2460,2460,2460,2460,0
|
|
20230918,133400,70606995,2460,2460,2460,2460,0
|
|
20230918,133300,70606995,2460,2460,2460,2460,0
|
|
20230918,133200,70606995,2460,2460,2460,2460,0
|
|
20230918,133100,70606995,2460,2460,2460,2460,0
|
|
20230918,133000,70606995,2460,2465,2465,2460,311
|
|
20230918,132900,69841725,2465,2465,2465,2465,0
|
|
20230918,132800,69841725,2465,2465,2465,2465,0
|
|
20230918,132700,69841725,2465,2465,2465,2465,0
|
|
20230918,132600,69841725,2465,2465,2465,2465,3
|
|
20230918,132500,69834330,2465,2465,2465,2465,0
|
|
20230918,132400,69834330,2465,2465,2465,2465,1
|
|
20230918,132300,69831865,2465,2465,2465,2465,0
|
|
20230918,132200,69831865,2465,2465,2465,2465,0
|
|
20230918,132100,69831865,2465,2465,2465,2465,100
|
|
20230918,132000,69585365,2460,2460,2460,2460,0
|
|
20230918,131900,69585365,2460,2460,2460,2460,0
|
|
20230918,131800,69585365,2460,2460,2460,2460,0
|
|
20230918,131700,69585365,2460,2460,2460,2460,0
|
|
20230918,131600,69585365,2460,2460,2460,2460,0
|
|
20230918,131500,69585365,2460,2460,2460,2460,0
|
|
20230918,131400,69585365,2460,2460,2460,2460,0
|
|
20230918,131300,69585365,2460,2460,2460,2460,0
|
|
20230918,131200,69585365,2460,2460,2460,2460,481
|
|
20230918,131100,68402105,2465,2465,2465,2465,1
|
|
20230918,131000,68399640,2460,2465,2465,2460,3936
|
|
20230918,130900,58705725,2465,2465,2465,2465,100
|
|
20230918,130800,58459225,2465,2465,2465,2465,0
|
|
20230918,130700,58459225,2465,2465,2465,2465,0
|
|
20230918,130600,58459225,2465,2465,2465,2465,0
|
|
20230918,130500,58459225,2465,2465,2465,2465,0
|
|
20230918,130400,58459225,2465,2465,2465,2465,0
|
|
20230918,130300,58459225,2465,2465,2465,2465,0
|
|
20230918,130200,58459225,2465,2465,2465,2465,0
|
|
20230918,130100,58459225,2465,2465,2465,2465,0
|
|
20230918,130000,58459225,2465,2465,2465,2465,56
|
|
20230918,125900,58321185,2465,2465,2465,2465,0
|
|
20230918,125800,58321185,2465,2465,2465,2465,0
|
|
20230918,125700,58321185,2465,2465,2465,2465,0
|
|
20230918,125600,58321185,2465,2465,2465,2465,0
|
|
20230918,125500,58321185,2465,2465,2465,2465,0
|
|
20230918,125400,58321185,2465,2465,2465,2465,0
|
|
20230918,125300,58321185,2465,2465,2465,2465,0
|
|
20230918,125200,58321185,2465,2465,2465,2465,0
|
|
20230918,125100,58321185,2465,2465,2465,2465,0
|
|
20230918,125000,58321185,2465,2465,2465,2465,0
|
|
20230918,124900,58321185,2465,2465,2465,2465,0
|
|
20230918,124800,58321185,2465,2465,2465,2465,0
|
|
20230918,124700,58321185,2465,2465,2465,2465,0
|
|
20230918,124600,58321185,2465,2470,2470,2465,193
|
|
20230918,124500,57844485,2470,2470,2470,2470,0
|
|
20230918,124400,57844485,2470,2470,2470,2470,0
|
|
20230918,124300,57844485,2470,2470,2470,2470,0
|
|
20230918,124200,57844485,2470,2470,2470,2470,0
|
|
20230918,124100,57844485,2470,2470,2470,2470,0
|
|
20230918,124000,57844485,2470,2470,2470,2470,0
|
|
20230918,123900,57844485,2470,2470,2470,2470,50
|
|
20230918,123800,57720985,2470,2470,2470,2470,0
|
|
20230918,123700,57720985,2470,2470,2470,2470,0
|
|
20230918,123600,57720985,2470,2470,2470,2470,0
|
|
20230918,123500,57720985,2470,2470,2470,2470,0
|
|
20230918,123400,57720985,2470,2470,2470,2470,0
|
|
20230918,123300,57720985,2470,2470,2470,2470,0
|
|
20230918,123200,57720985,2470,2470,2470,2470,0
|
|
20230918,123100,57720985,2470,2470,2470,2470,0
|
|
20230918,123000,57720985,2470,2470,2470,2470,1
|
|
20230918,122900,57718515,2470,2470,2470,2470,5
|
|
20230918,122800,57706165,2470,2475,2475,2470,321
|
|
20230918,122700,56913200,2465,2465,2465,2465,0
|
|
20230918,122600,56913200,2465,2465,2465,2465,0
|
|
20230918,122500,56913200,2465,2465,2465,2465,0
|
|
20230918,122400,56913200,2465,2465,2465,2465,40
|
|
20230918,122300,56814600,2465,2465,2465,2465,0
|
|
20230918,122200,56814600,2465,2465,2465,2465,696
|
|
20230918,122100,55098960,2465,2465,2465,2465,50
|
|
20230918,122000,54975710,2465,2465,2465,2465,0
|
|
20230918,121900,54975710,2465,2465,2465,2465,0
|
|
20230918,121800,54975710,2465,2465,2465,2465,0
|
|
20230918,121700,54975710,2465,2465,2465,2465,0
|
|
20230918,121600,54975710,2465,2465,2465,2465,0
|
|
20230918,121500,54975710,2465,2465,2465,2465,0
|
|
20230918,121400,54975710,2465,2465,2465,2465,0
|
|
20230918,121300,54975710,2465,2465,2465,2465,0
|
|
20230918,121200,54975710,2465,2465,2465,2465,0
|
|
20230918,121100,54975710,2465,2465,2465,2465,0
|
|
20230918,121000,54975710,2465,2465,2465,2465,0
|
|
20230918,120900,54975710,2465,2465,2465,2465,0
|
|
20230918,120800,54975710,2465,2465,2465,2465,0
|
|
20230918,120700,54975710,2465,2465,2465,2465,0
|
|
20230918,120600,54975710,2465,2465,2465,2465,0
|
|
20230918,120500,54975710,2465,2465,2465,2465,0
|
|
20230918,120400,54975710,2465,2470,2470,2465,387
|
|
20230918,120300,54020115,2475,2475,2475,2475,0
|
|
20230918,120200,54020115,2475,2475,2475,2475,1
|
|
20230918,120100,54017640,2475,2475,2475,2475,26
|
|
20230918,120000,53953290,2475,2475,2475,2475,337
|
|
20230918,115900,53119215,2475,2475,2475,2475,0
|
|
20230918,115800,53119215,2475,2475,2475,2475,100
|
|
20230918,115700,52871715,2470,2470,2470,2470,0
|
|
20230918,115600,52871715,2470,2470,2470,2470,0
|
|
20230918,115500,52871715,2470,2470,2470,2470,0
|
|
20230918,115400,52871715,2470,2470,2470,2470,6
|
|
20230918,115300,52856895,2470,2470,2470,2470,0
|
|
20230918,115200,52856895,2470,2470,2470,2470,137
|
|
20230918,115100,52518505,2470,2470,2470,2470,0
|
|
20230918,115000,52518505,2470,2470,2470,2470,10
|
|
20230918,114900,52493805,2470,2470,2470,2470,1
|
|
20230918,114800,52491335,2470,2470,2470,2470,154
|
|
20230918,114700,52110955,2475,2475,2475,2475,0
|
|
20230918,114600,52110955,2475,2475,2475,2475,0
|
|
20230918,114500,52110955,2475,2475,2475,2475,0
|
|
20230918,114400,52110955,2475,2475,2475,2475,0
|
|
20230918,114300,52110955,2475,2475,2475,2475,0
|
|
20230918,114200,52110955,2475,2475,2475,2475,0
|
|
20230918,114100,52110955,2475,2475,2475,2475,0
|
|
20230918,114000,52110955,2475,2475,2475,2475,0
|
|
20230918,113900,52110955,2475,2475,2475,2475,2
|
|
20230918,113800,52106005,2475,2475,2475,2475,0
|
|
20230918,113700,52106005,2475,2475,2475,2475,0
|
|
20230918,113600,52106005,2475,2470,2475,2470,150
|
|
20230918,113500,51735255,2470,2470,2470,2470,0
|
|
20230918,113400,51735255,2470,2470,2470,2470,0
|
|
20230918,113300,51735255,2470,2470,2470,2470,3800
|
|
20230918,113200,42349255,2475,2475,2475,2475,0
|
|
20230918,113100,42349255,2475,2475,2475,2475,0
|
|
20230918,113000,42349255,2475,2475,2475,2475,1
|
|
20230918,112900,42346780,2470,2470,2470,2470,0
|
|
20230918,112800,42346780,2470,2470,2470,2470,0
|
|
20230918,112700,42346780,2470,2470,2470,2470,0
|
|
20230918,112600,42346780,2470,2470,2470,2470,0
|
|
20230918,112500,42346780,2470,2470,2470,2470,0
|
|
20230918,112400,42346780,2470,2470,2470,2470,0
|
|
20230918,112300,42346780,2470,2470,2470,2470,0
|
|
20230918,112200,42346780,2470,2470,2470,2470,150
|
|
20230918,112100,41976280,2475,2475,2475,2475,0
|
|
20230918,112000,41976280,2475,2475,2475,2475,0
|
|
20230918,111900,41976280,2475,2475,2475,2475,0
|
|
20230918,111800,41976280,2475,2475,2475,2475,0
|
|
20230918,111700,41976280,2475,2475,2475,2475,1
|
|
20230918,111600,41973805,2475,2475,2475,2475,20
|
|
20230918,111500,41924305,2475,2475,2475,2475,1
|
|
20230918,111400,41921830,2475,2475,2475,2475,282
|
|
20230918,111300,41223880,2475,2475,2475,2475,0
|
|
20230918,111200,41223880,2475,2475,2475,2475,0
|
|
20230918,111100,41223880,2475,2475,2475,2475,0
|
|
20230918,111000,41223880,2475,2470,2475,2470,400
|
|
20230918,110900,40234880,2470,2470,2470,2470,50
|
|
20230918,110800,40111380,2470,2470,2470,2470,90
|
|
20230918,110700,39889080,2470,2470,2470,2470,50
|
|
20230918,110600,39765580,2470,2470,2470,2470,60
|
|
20230918,110500,39617380,2470,2470,2470,2470,0
|
|
20230918,110400,39617380,2470,2470,2470,2470,774
|
|
20230918,110300,37705600,2470,2470,2470,2470,0
|
|
20230918,110200,37705600,2470,2470,2470,2470,181
|
|
20230918,110100,37258530,2470,2470,2470,2470,8
|
|
20230918,110000,37238770,2475,2475,2475,2475,0
|
|
20230918,105900,37238770,2475,2475,2475,2475,0
|
|
20230918,105800,37238770,2475,2475,2475,2475,128
|
|
20230918,105700,36921970,2475,2475,2475,2475,0
|
|
20230918,105600,36921970,2475,2475,2475,2475,0
|
|
20230918,105500,36921970,2475,2475,2475,2475,0
|
|
20230918,105400,36921970,2475,2475,2475,2475,1
|
|
20230918,105300,36919495,2475,2475,2475,2475,216
|
|
20230918,105200,36384895,2475,2475,2475,2475,0
|
|
20230918,105100,36384895,2475,2475,2475,2475,2
|
|
20230918,105000,36379945,2475,2475,2475,2475,0
|
|
20230918,104900,36379945,2475,2475,2475,2475,0
|
|
20230918,104800,36379945,2475,2475,2475,2475,0
|
|
20230918,104700,36379945,2475,2475,2475,2475,2
|
|
20230918,104600,36374995,2475,2475,2475,2475,1
|
|
20230918,104500,36372520,2475,2475,2475,2475,105
|
|
20230918,104400,36112645,2475,2475,2475,2475,0
|
|
20230918,104300,36112645,2475,2475,2475,2475,1
|
|
20230918,104200,36110170,2480,2480,2480,2480,0
|
|
20230918,104100,36110170,2480,2480,2480,2480,0
|
|
20230918,104000,36110170,2480,2480,2480,2480,0
|
|
20230918,103900,36110170,2480,2480,2480,2480,0
|
|
20230918,103800,36110170,2480,2480,2480,2480,0
|
|
20230918,103700,36110170,2480,2475,2480,2475,1100
|
|
20230918,103600,33387170,2475,2475,2480,2475,86
|
|
20230918,103500,33174315,2475,2475,2475,2475,5
|
|
20230918,103400,33161940,2475,2475,2475,2475,150
|
|
20230918,103300,32790690,2475,2475,2475,2475,0
|
|
20230918,103200,32790690,2475,2475,2475,2475,0
|
|
20230918,103100,32790690,2475,2475,2475,2475,1
|
|
20230918,103000,32788215,2480,2480,2480,2480,123
|
|
20230918,102900,32483175,2475,2475,2475,2475,893
|
|
20230918,102800,30273000,2475,2475,2475,2475,0
|
|
20230918,102700,30273000,2475,2475,2475,2475,18
|
|
20230918,102600,30228450,2475,2475,2475,2475,0
|
|
20230918,102500,30228450,2475,2475,2475,2475,1773
|
|
20230918,102400,25840275,2475,2475,2475,2475,0
|
|
20230918,102300,25840275,2475,2475,2475,2475,1
|
|
20230918,102200,25837800,2475,2475,2475,2475,0
|
|
20230918,102100,25837800,2475,2475,2475,2475,30
|
|
20230918,102000,25763550,2475,2475,2475,2475,0
|
|
20230918,101900,25763550,2475,2475,2475,2475,0
|
|
20230918,101800,25763550,2475,2475,2475,2475,0
|
|
20230918,101700,25763550,2475,2475,2475,2475,0
|
|
20230918,101600,25763550,2475,2475,2475,2475,5
|
|
20230918,101500,25751175,2475,2475,2475,2475,500
|
|
20230918,101400,24513675,2470,2470,2470,2470,0
|
|
20230918,101300,24513675,2470,2470,2470,2470,0
|
|
20230918,101200,24513675,2470,2470,2470,2470,4
|
|
20230918,101100,24503795,2480,2480,2480,2480,116
|
|
20230918,101000,24216115,2475,2475,2475,2470,684
|
|
20230918,100900,22525205,2480,2480,2480,2480,0
|
|
20230918,100800,22525205,2480,2480,2480,2480,0
|
|
20230918,100700,22525205,2480,2480,2480,2480,1
|
|
20230918,100600,22522725,2480,2480,2480,2480,0
|
|
20230918,100500,22522725,2480,2480,2480,2480,0
|
|
20230918,100400,22522725,2480,2480,2480,2480,0
|
|
20230918,100300,22522725,2480,2480,2480,2480,10
|
|
20230918,100200,22497925,2480,2480,2480,2480,0
|
|
20230918,100100,22497925,2480,2480,2480,2480,0
|
|
20230918,100000,22497925,2480,2480,2480,2480,0
|
|
20230918,095900,22497925,2480,2480,2480,2480,0
|
|
20230918,095800,22497925,2480,2480,2480,2480,0
|
|
20230918,095700,22497925,2480,2480,2480,2480,0
|
|
20230918,095600,22497925,2480,2480,2480,2480,1
|
|
20230918,095500,22495445,2480,2480,2480,2480,0
|
|
20230918,095400,22495445,2480,2480,2480,2480,0
|
|
20230918,095300,22495445,2480,2480,2480,2480,2
|
|
20230918,095200,22490485,2480,2480,2480,2480,0
|
|
20230918,095100,22490485,2480,2470,2480,2470,10
|
|
20230918,095000,22465730,2475,2475,2475,2475,0
|
|
20230918,094900,22465730,2475,2475,2475,2475,1423
|
|
20230918,094800,18943805,2475,2475,2475,2475,0
|
|
20230918,094700,18943805,2475,2475,2475,2475,100
|
|
20230918,094600,18696305,2480,2480,2480,2480,0
|
|
20230918,094500,18696305,2480,2480,2480,2480,0
|
|
20230918,094400,18696305,2480,2480,2480,2480,0
|
|
20230918,094300,18696305,2480,2480,2480,2480,457
|
|
20230918,094200,17562945,2480,2480,2480,2480,5
|
|
20230918,094100,17550545,2480,2480,2480,2480,0
|
|
20230918,094000,17550545,2480,2480,2480,2480,21
|
|
20230918,093900,17498465,2475,2475,2475,2475,115
|
|
20230918,093800,17213840,2480,2480,2480,2480,0
|
|
20230918,093700,17213840,2480,2480,2480,2480,0
|
|
20230918,093600,17213840,2480,2480,2480,2480,0
|
|
20230918,093500,17213840,2480,2480,2480,2480,249
|
|
20230918,093400,16596320,2480,2480,2480,2480,614
|
|
20230918,093300,15073600,2480,2480,2480,2480,2
|
|
20230918,093200,15068640,2480,2480,2480,2480,1
|
|
20230918,093100,15066160,2475,2475,2475,2475,0
|
|
20230918,093000,15066160,2475,2480,2480,2475,1100
|
|
20230918,092900,12343160,2480,2480,2480,2480,0
|
|
20230918,092800,12343160,2480,2475,2480,2475,400
|
|
20230918,092700,11352160,2480,2480,2480,2480,0
|
|
20230918,092600,11352160,2480,2480,2480,2480,0
|
|
20230918,092500,11352160,2480,2475,2480,2475,557
|
|
20230918,092400,9971300,2475,2475,2475,2475,0
|
|
20230918,092300,9971300,2475,2475,2475,2475,0
|
|
20230918,092200,9971300,2475,2480,2480,2475,690
|
|
20230918,092100,8261050,2480,2480,2480,2480,1725
|
|
20230918,092000,3983050,2480,2480,2480,2480,0
|
|
20230918,091900,3983050,2480,2480,2480,2480,0
|
|
20230918,091800,3983050,2480,2480,2480,2480,3
|
|
20230918,091700,3975610,2480,2480,2480,2480,0
|
|
20230918,091600,3975610,2480,2480,2480,2480,0
|
|
20230918,091500,3975610,2480,2480,2480,2480,800
|
|
20230918,091400,1991610,2485,2485,2485,2485,0
|
|
20230918,091300,1991610,2485,2485,2485,2485,0
|
|
20230918,091200,1991610,2485,2485,2485,2485,0
|
|
20230918,091100,1991610,2485,2485,2485,2485,0
|
|
20230918,091000,1991610,2485,2485,2485,2485,0
|
|
20230918,090900,1991610,2485,2485,2485,2485,0
|
|
20230918,090800,1991610,2485,2485,2485,2485,39
|
|
20230918,090700,1894695,2495,2495,2495,2495,100
|
|
20230918,090600,1645195,2495,2495,2495,2495,0
|
|
20230918,090500,1645195,2495,2495,2495,2495,5
|
|
20230918,090400,1632720,2490,2490,2490,2490,0
|
|
20230918,090300,1632720,2490,2490,2490,2490,83
|
|
20230918,090200,1426050,2490,2490,2490,2490,0
|
|
20230918,090100,1426050,2490,2490,2490,2490,5
|
|
20230918,090000,1413600,2480,2480,2480,2480,570
|