595 lines
27 KiB
CSV
595 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230927,185200,50843775,2365,2365,2365,2365,483
|
|
20230927,185100,50843775,2365,2365,2365,2365,0
|
|
20230927,185000,50843775,2365,2365,2365,2365,0
|
|
20230927,184900,50843775,2365,2365,2365,2365,0
|
|
20230927,184800,50843775,2365,2365,2365,2365,0
|
|
20230927,184700,50843775,2365,2365,2365,2365,0
|
|
20230927,184600,50843775,2365,2365,2365,2365,0
|
|
20230927,184500,50843775,2365,2365,2365,2365,0
|
|
20230927,184400,50843775,2365,2365,2365,2365,0
|
|
20230927,184300,50843775,2365,2365,2365,2365,0
|
|
20230927,184200,50843775,2365,2365,2365,2365,0
|
|
20230927,184100,50843775,2365,2365,2365,2365,0
|
|
20230927,184000,50843775,2365,2365,2365,2365,0
|
|
20230927,183900,50843775,2365,2365,2365,2365,0
|
|
20230927,183800,50843775,2365,2365,2365,2365,0
|
|
20230927,183700,50843775,2365,2365,2365,2365,0
|
|
20230927,183600,50843775,2365,2365,2365,2365,0
|
|
20230927,183500,50843775,2365,2365,2365,2365,0
|
|
20230927,183400,50843775,2365,2365,2365,2365,0
|
|
20230927,183300,50843775,2365,2365,2365,2365,0
|
|
20230927,183200,50843775,2365,2365,2365,2365,0
|
|
20230927,183100,50843775,2365,2365,2365,2365,0
|
|
20230927,183000,50843775,2365,2365,2365,2365,0
|
|
20230927,182900,50843775,2365,2365,2365,2365,0
|
|
20230927,182800,50843775,2365,2365,2365,2365,0
|
|
20230927,182700,50843775,2365,2365,2365,2365,0
|
|
20230927,182600,50843775,2365,2365,2365,2365,0
|
|
20230927,182500,50843775,2365,2365,2365,2365,0
|
|
20230927,182400,50843775,2365,2365,2365,2365,0
|
|
20230927,182300,50843775,2365,2365,2365,2365,0
|
|
20230927,182200,50843775,2365,2365,2365,2365,483
|
|
20230927,182100,50843775,2365,2365,2365,2365,0
|
|
20230927,182000,50843775,2365,2365,2365,2365,0
|
|
20230927,181900,50843775,2365,2365,2365,2365,0
|
|
20230927,181800,50843775,2365,2365,2365,2365,0
|
|
20230927,181700,50843775,2365,2365,2365,2365,0
|
|
20230927,181600,50843775,2365,2365,2365,2365,0
|
|
20230927,181500,50843775,2365,2365,2365,2365,0
|
|
20230927,181400,50843775,2365,2365,2365,2365,0
|
|
20230927,181300,50843775,2365,2365,2365,2365,0
|
|
20230927,181200,50843775,2365,2365,2365,2365,0
|
|
20230927,181100,50843775,2365,2365,2365,2365,0
|
|
20230927,181000,50843775,2365,2365,2365,2365,0
|
|
20230927,180900,50843775,2365,2365,2365,2365,0
|
|
20230927,180800,50843775,2365,2365,2365,2365,0
|
|
20230927,180700,50843775,2365,2365,2365,2365,0
|
|
20230927,180600,50843775,2365,2365,2365,2365,0
|
|
20230927,180500,50843775,2365,2365,2365,2365,0
|
|
20230927,180400,50843775,2365,2365,2365,2365,0
|
|
20230927,180300,50843775,2365,2365,2365,2365,0
|
|
20230927,180200,50843775,2365,2365,2365,2365,0
|
|
20230927,180100,50843775,2365,2365,2365,2365,0
|
|
20230927,180000,50843775,2365,2365,2365,2365,0
|
|
20230927,175900,50843775,2365,2365,2365,2365,0
|
|
20230927,175800,50843775,2365,2365,2365,2365,0
|
|
20230927,175700,50843775,2365,2365,2365,2365,0
|
|
20230927,175600,50843775,2365,2365,2365,2365,0
|
|
20230927,175500,50843775,2365,2365,2365,2365,0
|
|
20230927,175400,50843775,2365,2365,2365,2365,0
|
|
20230927,175300,50843775,2365,2365,2365,2365,0
|
|
20230927,175200,50843775,2365,2365,2365,2365,483
|
|
20230927,175100,50843775,2365,2365,2365,2365,0
|
|
20230927,175000,50843775,2365,2365,2365,2365,0
|
|
20230927,174900,50843775,2365,2365,2365,2365,0
|
|
20230927,174800,50843775,2365,2365,2365,2365,0
|
|
20230927,174700,50843775,2365,2365,2365,2365,0
|
|
20230927,174600,50843775,2365,2365,2365,2365,0
|
|
20230927,174500,50843775,2365,2365,2365,2365,0
|
|
20230927,174400,50843775,2365,2365,2365,2365,0
|
|
20230927,174300,50843775,2365,2365,2365,2365,0
|
|
20230927,174200,50843775,2365,2365,2365,2365,0
|
|
20230927,174100,50843775,2365,2365,2365,2365,0
|
|
20230927,174000,50843775,2365,2365,2365,2365,0
|
|
20230927,173900,50843775,2365,2365,2365,2365,0
|
|
20230927,173800,50843775,2365,2365,2365,2365,0
|
|
20230927,173700,50843775,2365,2365,2365,2365,0
|
|
20230927,173600,50843775,2365,2365,2365,2365,0
|
|
20230927,173500,50843775,2365,2365,2365,2365,0
|
|
20230927,173400,50843775,2365,2365,2365,2365,0
|
|
20230927,173300,50843775,2365,2365,2365,2365,0
|
|
20230927,173200,50843775,2365,2365,2365,2365,0
|
|
20230927,173100,50843775,2365,2365,2365,2365,0
|
|
20230927,173000,50843775,2365,2365,2365,2365,0
|
|
20230927,172900,50843775,2365,2365,2365,2365,0
|
|
20230927,172800,50843775,2365,2365,2365,2365,0
|
|
20230927,172700,50843775,2365,2365,2365,2365,0
|
|
20230927,172600,50843775,2365,2365,2365,2365,0
|
|
20230927,172500,50843775,2365,2365,2365,2365,0
|
|
20230927,172400,50843775,2365,2365,2365,2365,0
|
|
20230927,172300,50843775,2365,2365,2365,2365,0
|
|
20230927,172200,50843775,2365,2365,2365,2365,483
|
|
20230927,172100,50843775,2365,2365,2365,2365,0
|
|
20230927,172000,50843775,2365,2365,2365,2365,0
|
|
20230927,171900,50843775,2365,2365,2365,2365,0
|
|
20230927,171800,50843775,2365,2365,2365,2365,0
|
|
20230927,171700,50843775,2365,2365,2365,2365,0
|
|
20230927,171600,50843775,2365,2365,2365,2365,0
|
|
20230927,171500,50843775,2365,2365,2365,2365,0
|
|
20230927,171400,50843775,2365,2365,2365,2365,0
|
|
20230927,171300,50843775,2365,2365,2365,2365,0
|
|
20230927,171200,50843775,2365,2365,2365,2365,0
|
|
20230927,171100,50843775,2365,2365,2365,2365,0
|
|
20230927,171000,50843775,2365,2365,2365,2365,0
|
|
20230927,170900,50843775,2365,2365,2365,2365,0
|
|
20230927,170800,50843775,2365,2365,2365,2365,0
|
|
20230927,170700,50843775,2365,2365,2365,2365,0
|
|
20230927,170600,50843775,2365,2365,2365,2365,0
|
|
20230927,170500,50843775,2365,2365,2365,2365,0
|
|
20230927,170400,50843775,2365,2365,2365,2365,0
|
|
20230927,170300,50843775,2365,2365,2365,2365,0
|
|
20230927,170200,50843775,2365,2365,2365,2365,0
|
|
20230927,170100,50843775,2365,2365,2365,2365,0
|
|
20230927,170000,50843775,2365,2365,2365,2365,0
|
|
20230927,165900,50843775,2365,2365,2365,2365,0
|
|
20230927,165800,50843775,2365,2365,2365,2365,0
|
|
20230927,165700,50843775,2365,2365,2365,2365,0
|
|
20230927,165600,50843775,2365,2365,2365,2365,0
|
|
20230927,165500,50843775,2365,2365,2365,2365,0
|
|
20230927,165400,50843775,2365,2365,2365,2365,0
|
|
20230927,165300,50843775,2365,2365,2365,2365,0
|
|
20230927,165200,50843775,2365,2365,2365,2365,483
|
|
20230927,165100,50843775,2365,2365,2365,2365,0
|
|
20230927,165000,50843775,2365,2365,2365,2365,0
|
|
20230927,164900,50843775,2365,2365,2365,2365,0
|
|
20230927,164800,50843775,2365,2365,2365,2365,0
|
|
20230927,164700,50843775,2365,2365,2365,2365,0
|
|
20230927,164600,50843775,2365,2365,2365,2365,0
|
|
20230927,164500,50843775,2365,2365,2365,2365,0
|
|
20230927,164400,50843775,2365,2365,2365,2365,0
|
|
20230927,164300,50843775,2365,2365,2365,2365,0
|
|
20230927,164200,50843775,2365,2365,2365,2365,0
|
|
20230927,164100,50843775,2365,2365,2365,2365,0
|
|
20230927,164000,50843775,2365,2365,2365,2365,0
|
|
20230927,163900,50843775,2365,2365,2365,2365,0
|
|
20230927,163800,50843775,2365,2365,2365,2365,0
|
|
20230927,163700,50843775,2365,2365,2365,2365,0
|
|
20230927,163600,50843775,2365,2365,2365,2365,0
|
|
20230927,163500,50843775,2365,2365,2365,2365,0
|
|
20230927,163400,50843775,2365,2365,2365,2365,0
|
|
20230927,163300,50843775,2365,2365,2365,2365,0
|
|
20230927,163200,50843775,2365,2365,2365,2365,0
|
|
20230927,163100,50843775,2365,2365,2365,2365,0
|
|
20230927,163000,50843775,2365,2365,2365,2365,0
|
|
20230927,162900,50843775,2365,2365,2365,2365,0
|
|
20230927,162800,50843775,2365,2365,2365,2365,0
|
|
20230927,162700,50843775,2365,2365,2365,2365,0
|
|
20230927,162600,50843775,2365,2365,2365,2365,0
|
|
20230927,162500,50843775,2365,2365,2365,2365,0
|
|
20230927,162400,50843775,2365,2365,2365,2365,0
|
|
20230927,162300,50843775,2365,2365,2365,2365,0
|
|
20230927,162200,50843775,2365,2365,2365,2365,483
|
|
20230927,162100,50843775,2365,2365,2365,2365,0
|
|
20230927,162000,50843775,2365,2365,2365,2365,0
|
|
20230927,161900,50843775,2365,2365,2365,2365,0
|
|
20230927,161800,50843775,2365,2365,2365,2365,0
|
|
20230927,161700,50843775,2365,2365,2365,2365,0
|
|
20230927,161600,50843775,2365,2365,2365,2365,0
|
|
20230927,161500,50843775,2365,2365,2365,2365,0
|
|
20230927,161400,50843775,2365,2365,2365,2365,0
|
|
20230927,161300,50843775,2365,2365,2365,2365,0
|
|
20230927,161200,50843775,2365,2365,2365,2365,0
|
|
20230927,161100,50843775,2365,2365,2365,2365,0
|
|
20230927,161000,50843775,2365,2365,2365,2365,0
|
|
20230927,160900,50843775,2365,2365,2365,2365,0
|
|
20230927,160800,50843775,2365,2365,2365,2365,0
|
|
20230927,160700,50843775,2365,2365,2365,2365,0
|
|
20230927,160600,50843775,2365,2365,2365,2365,0
|
|
20230927,160500,50843775,2365,2365,2365,2365,0
|
|
20230927,160400,50843775,2365,2365,2365,2365,0
|
|
20230927,160300,50843775,2365,2365,2365,2365,0
|
|
20230927,160200,50843775,2365,2365,2365,2365,0
|
|
20230927,160100,50843775,2365,2365,2365,2365,0
|
|
20230927,160000,50843775,2365,2365,2365,2365,0
|
|
20230927,155900,50843775,2365,2365,2365,2365,0
|
|
20230927,155800,50843775,2365,2365,2365,2365,0
|
|
20230927,155700,50843775,2365,2365,2365,2365,0
|
|
20230927,155600,50843775,2365,2365,2365,2365,0
|
|
20230927,155500,50843775,2365,2365,2365,2365,0
|
|
20230927,155400,50843775,2365,2365,2365,2365,0
|
|
20230927,155300,50843775,2365,2365,2365,2365,0
|
|
20230927,155200,50843775,2365,2365,2365,2365,483
|
|
20230927,155100,50843775,2365,2365,2365,2365,0
|
|
20230927,155000,50843775,2365,2365,2365,2365,0
|
|
20230927,154900,50843775,2365,2365,2365,2365,0
|
|
20230927,154800,50843775,2365,2365,2365,2365,0
|
|
20230927,154700,50843775,2365,2365,2365,2365,0
|
|
20230927,154600,50843775,2365,2365,2365,2365,0
|
|
20230927,154500,50843775,2365,2365,2365,2365,0
|
|
20230927,154400,50843775,2365,2365,2365,2365,0
|
|
20230927,154300,50843775,2365,2365,2365,2365,0
|
|
20230927,154200,50843775,2365,2365,2365,2365,0
|
|
20230927,154100,50843775,2365,2365,2365,2365,0
|
|
20230927,154000,50843775,2365,2365,2365,2365,0
|
|
20230927,153900,50843775,2365,2365,2365,2365,0
|
|
20230927,153800,50843775,2365,2365,2365,2365,0
|
|
20230927,153700,50843775,2365,2365,2365,2365,0
|
|
20230927,153600,50843775,2365,2365,2365,2365,0
|
|
20230927,153500,50843775,2365,2365,2365,2365,0
|
|
20230927,153400,50843775,2365,2365,2365,2365,0
|
|
20230927,153300,50843775,2365,2365,2365,2365,0
|
|
20230927,153200,50843775,2365,2365,2365,2365,0
|
|
20230927,153100,50843775,2365,2365,2365,2365,0
|
|
20230927,153000,50843775,2365,2365,2365,2365,483
|
|
20230927,152900,49701480,2370,2370,2370,2370,0
|
|
20230927,152800,49701480,2370,2370,2370,2370,0
|
|
20230927,152700,49701480,2370,2370,2370,2370,0
|
|
20230927,152600,49701480,2370,2370,2370,2370,0
|
|
20230927,152500,49701480,2370,2370,2370,2370,0
|
|
20230927,152400,49701480,2370,2370,2370,2370,0
|
|
20230927,152300,49701480,2370,2370,2370,2370,0
|
|
20230927,152200,49701480,2370,2370,2370,2370,0
|
|
20230927,152100,49701480,2370,2370,2370,2370,0
|
|
20230927,152000,49701480,2370,2370,2370,2370,0
|
|
20230927,151900,49701480,2370,2370,2370,2370,0
|
|
20230927,151800,49701480,2370,2365,2370,2365,782
|
|
20230927,151700,47852015,2365,2365,2365,2365,0
|
|
20230927,151600,47852015,2365,2365,2365,2365,15
|
|
20230927,151500,47816540,2360,2355,2360,2355,3
|
|
20230927,151400,47809465,2355,2360,2365,2355,167
|
|
20230927,151300,47415305,2360,2360,2360,2360,4
|
|
20230927,151200,47405865,2360,2360,2360,2360,3
|
|
20230927,151100,47398785,2350,2350,2350,2350,13
|
|
20230927,151000,47368235,2350,2350,2350,2350,253
|
|
20230927,150900,46773685,2350,2350,2350,2350,34
|
|
20230927,150800,46693785,2345,2345,2345,2345,839
|
|
20230927,150700,44726330,2350,2350,2350,2350,161
|
|
20230927,150600,44347980,2360,2350,2360,2350,374
|
|
20230927,150500,43468930,2355,2360,2360,2355,563
|
|
20230927,150400,42140955,2360,2360,2360,2360,0
|
|
20230927,150300,42140955,2360,2360,2360,2360,19
|
|
20230927,150200,42096115,2360,2360,2360,2360,3
|
|
20230927,150100,42089035,2360,2360,2360,2360,35
|
|
20230927,150000,42006435,2360,2360,2360,2360,0
|
|
20230927,145900,42006435,2360,2360,2360,2360,6
|
|
20230927,145800,41992275,2360,2360,2360,2360,21
|
|
20230927,145700,41942715,2360,2360,2360,2360,52
|
|
20230927,145600,41819995,2355,2355,2355,2355,0
|
|
20230927,145500,41819995,2355,2355,2355,2355,1
|
|
20230927,145400,41817640,2360,2360,2360,2360,12
|
|
20230927,145300,41789320,2360,2360,2360,2360,10
|
|
20230927,145200,41765720,2355,2355,2355,2355,0
|
|
20230927,145100,41765720,2355,2355,2355,2355,0
|
|
20230927,145000,41765720,2355,2355,2355,2355,5
|
|
20230927,144900,41753945,2355,2355,2355,2355,2
|
|
20230927,144800,41749235,2355,2355,2355,2355,3
|
|
20230927,144700,41742170,2350,2350,2350,2350,0
|
|
20230927,144600,41742170,2350,2350,2350,2350,5
|
|
20230927,144500,41730420,2355,2355,2355,2355,46
|
|
20230927,144400,41622090,2355,2355,2355,2355,71
|
|
20230927,144300,41454885,2350,2350,2350,2350,0
|
|
20230927,144200,41454885,2350,2350,2350,2350,0
|
|
20230927,144100,41454885,2350,2350,2350,2350,0
|
|
20230927,144000,41454885,2350,2350,2350,2350,0
|
|
20230927,143900,41454885,2350,2350,2350,2350,0
|
|
20230927,143800,41454885,2350,2350,2350,2350,0
|
|
20230927,143700,41454885,2350,2350,2350,2350,0
|
|
20230927,143600,41454885,2350,2350,2350,2350,0
|
|
20230927,143500,41454885,2350,2350,2350,2350,100
|
|
20230927,143400,41219885,2355,2355,2355,2355,4
|
|
20230927,143300,41210465,2355,2355,2355,2355,46
|
|
20230927,143200,41102135,2350,2350,2350,2350,0
|
|
20230927,143100,41102135,2350,2350,2350,2350,0
|
|
20230927,143000,41102135,2350,2350,2350,2350,0
|
|
20230927,142900,41102135,2350,2350,2350,2350,0
|
|
20230927,142800,41102135,2350,2350,2350,2350,285
|
|
20230927,142700,40432385,2350,2350,2350,2350,5
|
|
20230927,142600,40420635,2350,2350,2350,2350,0
|
|
20230927,142500,40420635,2350,2350,2350,2350,0
|
|
20230927,142400,40420635,2350,2350,2350,2350,0
|
|
20230927,142300,40420635,2350,2350,2350,2350,0
|
|
20230927,142200,40420635,2350,2350,2350,2350,0
|
|
20230927,142100,40420635,2350,2350,2350,2350,0
|
|
20230927,142000,40420635,2350,2350,2350,2350,0
|
|
20230927,141900,40420635,2350,2350,2350,2350,0
|
|
20230927,141800,40420635,2350,2350,2350,2350,0
|
|
20230927,141700,40420635,2350,2350,2350,2350,10
|
|
20230927,141600,40397135,2345,2345,2345,2345,0
|
|
20230927,141500,40397135,2345,2350,2350,2345,2
|
|
20230927,141400,40392440,2350,2350,2350,2350,0
|
|
20230927,141300,40392440,2350,2350,2350,2350,0
|
|
20230927,141200,40392440,2350,2350,2350,2350,700
|
|
20230927,141100,38747440,2350,2350,2350,2350,0
|
|
20230927,141000,38747440,2350,2350,2350,2350,0
|
|
20230927,140900,38747440,2350,2350,2350,2350,120
|
|
20230927,140800,38465440,2350,2350,2350,2350,0
|
|
20230927,140700,38465440,2350,2350,2350,2350,0
|
|
20230927,140600,38465440,2350,2350,2350,2350,41
|
|
20230927,140500,38369090,2350,2350,2350,2350,0
|
|
20230927,140400,38369090,2350,2350,2350,2350,0
|
|
20230927,140300,38369090,2350,2350,2350,2350,0
|
|
20230927,140200,38369090,2350,2350,2350,2350,0
|
|
20230927,140100,38369090,2350,2350,2350,2350,0
|
|
20230927,140000,38369090,2350,2350,2350,2350,0
|
|
20230927,135900,38369090,2350,2350,2350,2350,0
|
|
20230927,135800,38369090,2350,2350,2350,2350,0
|
|
20230927,135700,38369090,2350,2350,2350,2350,0
|
|
20230927,135600,38369090,2350,2350,2350,2350,40
|
|
20230927,135500,38275090,2340,2340,2340,2340,0
|
|
20230927,135400,38275090,2340,2340,2340,2340,0
|
|
20230927,135300,38275090,2340,2340,2340,2340,0
|
|
20230927,135200,38275090,2340,2340,2340,2340,0
|
|
20230927,135100,38275090,2340,2340,2340,2340,0
|
|
20230927,135000,38275090,2340,2340,2340,2340,0
|
|
20230927,134900,38275090,2340,2340,2340,2340,0
|
|
20230927,134800,38275090,2340,2340,2340,2340,0
|
|
20230927,134700,38275090,2340,2340,2340,2340,0
|
|
20230927,134600,38275090,2340,2340,2340,2340,0
|
|
20230927,134500,38275090,2340,2340,2340,2340,0
|
|
20230927,134400,38275090,2340,2340,2340,2340,0
|
|
20230927,134300,38275090,2340,2340,2340,2340,0
|
|
20230927,134200,38275090,2340,2340,2340,2340,0
|
|
20230927,134100,38275090,2340,2340,2340,2340,0
|
|
20230927,134000,38275090,2340,2340,2340,2340,0
|
|
20230927,133900,38275090,2340,2340,2340,2340,0
|
|
20230927,133800,38275090,2340,2340,2340,2340,0
|
|
20230927,133700,38275090,2340,2340,2340,2340,0
|
|
20230927,133600,38275090,2340,2340,2340,2340,0
|
|
20230927,133500,38275090,2340,2350,2350,2340,813
|
|
20230927,133400,36370155,2350,2350,2350,2350,0
|
|
20230927,133300,36370155,2350,2350,2350,2350,0
|
|
20230927,133200,36370155,2350,2350,2350,2350,0
|
|
20230927,133100,36370155,2350,2350,2350,2350,0
|
|
20230927,133000,36370155,2350,2350,2350,2350,0
|
|
20230927,132900,36370155,2350,2350,2350,2350,12
|
|
20230927,132800,36341955,2355,2355,2355,2355,0
|
|
20230927,132700,36341955,2355,2355,2355,2355,0
|
|
20230927,132600,36341955,2355,2355,2355,2355,0
|
|
20230927,132500,36341955,2355,2355,2355,2355,0
|
|
20230927,132400,36341955,2355,2355,2355,2355,0
|
|
20230927,132300,36341955,2355,2355,2355,2355,0
|
|
20230927,132200,36341955,2355,2355,2355,2355,0
|
|
20230927,132100,36341955,2355,2355,2355,2355,232
|
|
20230927,132000,35795595,2355,2355,2355,2355,0
|
|
20230927,131900,35795595,2355,2355,2355,2355,0
|
|
20230927,131800,35795595,2355,2355,2355,2355,0
|
|
20230927,131700,35795595,2355,2355,2355,2355,20
|
|
20230927,131600,35748495,2355,2355,2355,2355,0
|
|
20230927,131500,35748495,2355,2355,2355,2355,0
|
|
20230927,131400,35748495,2355,2355,2355,2355,0
|
|
20230927,131300,35748495,2355,2355,2355,2355,0
|
|
20230927,131200,35748495,2355,2355,2355,2355,0
|
|
20230927,131100,35748495,2355,2350,2355,2350,132
|
|
20230927,131000,35438265,2350,2350,2350,2350,0
|
|
20230927,130900,35438265,2350,2350,2350,2350,0
|
|
20230927,130800,35438265,2350,2350,2350,2350,0
|
|
20230927,130700,35438265,2350,2350,2350,2350,0
|
|
20230927,130600,35438265,2350,2350,2350,2350,0
|
|
20230927,130500,35438265,2350,2350,2350,2350,0
|
|
20230927,130400,35438265,2350,2350,2350,2350,0
|
|
20230927,130300,35438265,2350,2350,2350,2350,5
|
|
20230927,130200,35426515,2350,2350,2350,2350,0
|
|
20230927,130100,35426515,2350,2350,2350,2350,0
|
|
20230927,130000,35426515,2350,2350,2350,2350,0
|
|
20230927,125900,35426515,2350,2350,2350,2350,0
|
|
20230927,125800,35426515,2350,2350,2350,2350,0
|
|
20230927,125700,35426515,2350,2350,2350,2350,0
|
|
20230927,125600,35426515,2350,2350,2350,2350,0
|
|
20230927,125500,35426515,2350,2350,2350,2350,0
|
|
20230927,125400,35426515,2350,2350,2350,2350,0
|
|
20230927,125300,35426515,2350,2355,2355,2350,33
|
|
20230927,125200,35348850,2360,2360,2360,2360,0
|
|
20230927,125100,35348850,2360,2360,2360,2360,0
|
|
20230927,125000,35348850,2360,2345,2360,2345,544
|
|
20230927,124900,34070505,2345,2345,2345,2345,0
|
|
20230927,124800,34070505,2345,2345,2345,2345,0
|
|
20230927,124700,34070505,2345,2345,2345,2345,39
|
|
20230927,124600,33979050,2345,2345,2345,2345,1
|
|
20230927,124500,33976705,2345,2345,2345,2345,0
|
|
20230927,124400,33976705,2345,2345,2345,2345,0
|
|
20230927,124300,33976705,2345,2345,2345,2345,0
|
|
20230927,124200,33976705,2345,2345,2345,2345,0
|
|
20230927,124100,33976705,2345,2345,2345,2345,0
|
|
20230927,124000,33976705,2345,2345,2345,2345,0
|
|
20230927,123900,33976705,2345,2345,2345,2345,0
|
|
20230927,123800,33976705,2345,2345,2345,2345,0
|
|
20230927,123700,33976705,2345,2345,2345,2345,0
|
|
20230927,123600,33976705,2345,2345,2345,2345,0
|
|
20230927,123500,33976705,2345,2345,2345,2345,0
|
|
20230927,123400,33976705,2345,2345,2345,2345,0
|
|
20230927,123300,33976705,2345,2345,2345,2345,20
|
|
20230927,123200,33929805,2345,2345,2345,2345,10
|
|
20230927,123100,33906355,2340,2340,2340,2340,0
|
|
20230927,123000,33906355,2340,2340,2340,2340,0
|
|
20230927,122900,33906355,2340,2340,2340,2340,0
|
|
20230927,122800,33906355,2340,2340,2340,2340,0
|
|
20230927,122700,33906355,2340,2340,2340,2340,0
|
|
20230927,122600,33906355,2340,2340,2340,2340,0
|
|
20230927,122500,33906355,2340,2340,2340,2340,0
|
|
20230927,122400,33906355,2340,2340,2340,2340,0
|
|
20230927,122300,33906355,2340,2340,2340,2340,180
|
|
20230927,122200,33485155,2340,2340,2340,2340,48
|
|
20230927,122100,33372835,2340,2340,2340,2340,0
|
|
20230927,122000,33372835,2340,2340,2340,2340,0
|
|
20230927,121900,33372835,2340,2340,2340,2340,0
|
|
20230927,121800,33372835,2340,2340,2340,2340,0
|
|
20230927,121700,33372835,2340,2340,2340,2340,1
|
|
20230927,121600,33370495,2340,2340,2340,2340,114
|
|
20230927,121500,33103735,2340,2340,2340,2340,1001
|
|
20230927,121400,30761395,2340,2340,2340,2340,5
|
|
20230927,121300,30749695,2340,2340,2340,2340,0
|
|
20230927,121200,30749695,2340,2340,2340,2340,0
|
|
20230927,121100,30749695,2340,2340,2340,2340,0
|
|
20230927,121000,30749695,2340,2340,2340,2340,1030
|
|
20230927,120900,28339495,2340,2340,2340,2340,0
|
|
20230927,120800,28339495,2340,2340,2340,2340,0
|
|
20230927,120700,28339495,2340,2340,2340,2340,0
|
|
20230927,120600,28339495,2340,2340,2340,2340,0
|
|
20230927,120500,28339495,2340,2340,2340,2340,0
|
|
20230927,120400,28339495,2340,2340,2340,2340,4
|
|
20230927,120300,28330135,2340,2340,2340,2340,54
|
|
20230927,120200,28203775,2345,2345,2345,2345,0
|
|
20230927,120100,28203775,2345,2345,2345,2345,2
|
|
20230927,120000,28199085,2345,2345,2345,2345,0
|
|
20230927,115900,28199085,2345,2345,2345,2345,1
|
|
20230927,115800,28196740,2345,2345,2345,2345,500
|
|
20230927,115700,27024240,2345,2345,2345,2345,0
|
|
20230927,115600,27024240,2345,2345,2345,2345,0
|
|
20230927,115500,27024240,2345,2345,2345,2345,0
|
|
20230927,115400,27024240,2345,2345,2345,2345,0
|
|
20230927,115300,27024240,2345,2345,2345,2345,0
|
|
20230927,115200,27024240,2345,2345,2345,2345,0
|
|
20230927,115100,27024240,2345,2345,2345,2345,0
|
|
20230927,115000,27024240,2345,2345,2345,2345,0
|
|
20230927,114900,27024240,2345,2345,2345,2345,0
|
|
20230927,114800,27024240,2345,2345,2345,2345,0
|
|
20230927,114700,27024240,2345,2345,2345,2345,0
|
|
20230927,114600,27024240,2345,2345,2345,2345,778
|
|
20230927,114500,25199830,2345,2345,2345,2345,0
|
|
20230927,114400,25199830,2345,2345,2345,2345,0
|
|
20230927,114300,25199830,2345,2345,2345,2345,0
|
|
20230927,114200,25199830,2345,2345,2345,2345,0
|
|
20230927,114100,25199830,2345,2345,2345,2345,0
|
|
20230927,114000,25199830,2345,2345,2345,2345,0
|
|
20230927,113900,25199830,2345,2345,2345,2345,0
|
|
20230927,113800,25199830,2345,2345,2345,2345,0
|
|
20230927,113700,25199830,2345,2345,2345,2345,0
|
|
20230927,113600,25199830,2345,2345,2345,2345,0
|
|
20230927,113500,25199830,2345,2345,2345,2345,0
|
|
20230927,113400,25199830,2345,2345,2345,2345,0
|
|
20230927,113300,25199830,2345,2345,2345,2345,0
|
|
20230927,113200,25199830,2345,2345,2345,2345,0
|
|
20230927,113100,25199830,2345,2345,2345,2345,0
|
|
20230927,113000,25199830,2345,2345,2345,2345,0
|
|
20230927,112900,25199830,2345,2345,2345,2345,0
|
|
20230927,112800,25199830,2345,2345,2345,2345,12
|
|
20230927,112700,25171690,2345,2345,2345,2345,1279
|
|
20230927,112600,22172435,2350,2350,2350,2350,55
|
|
20230927,112500,22043185,2350,2355,2355,2350,248
|
|
20230927,112400,21460340,2350,2350,2350,2350,0
|
|
20230927,112300,21460340,2350,2350,2350,2350,0
|
|
20230927,112200,21460340,2350,2350,2350,2350,0
|
|
20230927,112100,21460340,2350,2350,2350,2350,0
|
|
20230927,112000,21460340,2350,2350,2350,2350,0
|
|
20230927,111900,21460340,2350,2350,2350,2350,0
|
|
20230927,111800,21460340,2350,2350,2350,2350,0
|
|
20230927,111700,21460340,2350,2350,2350,2350,0
|
|
20230927,111600,21460340,2350,2350,2350,2350,0
|
|
20230927,111500,21460340,2350,2350,2350,2350,0
|
|
20230927,111400,21460340,2350,2350,2350,2350,0
|
|
20230927,111300,21460340,2350,2350,2350,2350,0
|
|
20230927,111200,21460340,2350,2350,2350,2350,0
|
|
20230927,111100,21460340,2350,2350,2350,2350,0
|
|
20230927,111000,21460340,2350,2350,2350,2350,0
|
|
20230927,110900,21460340,2350,2350,2350,2350,0
|
|
20230927,110800,21460340,2350,2350,2350,2350,0
|
|
20230927,110700,21460340,2350,2350,2350,2350,2
|
|
20230927,110600,21455640,2350,2350,2350,2350,2
|
|
20230927,110500,21450940,2350,2350,2350,2350,58
|
|
20230927,110400,21314640,2360,2360,2360,2360,0
|
|
20230927,110300,21314640,2360,2360,2360,2360,0
|
|
20230927,110200,21314640,2360,2360,2360,2360,0
|
|
20230927,110100,21314640,2360,2360,2360,2360,0
|
|
20230927,110000,21314640,2360,2360,2360,2360,0
|
|
20230927,105900,21314640,2360,2360,2360,2360,0
|
|
20230927,105800,21314640,2360,2360,2360,2360,0
|
|
20230927,105700,21314640,2360,2360,2360,2360,0
|
|
20230927,105600,21314640,2360,2360,2360,2360,0
|
|
20230927,105500,21314640,2360,2360,2360,2360,0
|
|
20230927,105400,21314640,2360,2360,2360,2360,0
|
|
20230927,105300,21314640,2360,2360,2360,2360,0
|
|
20230927,105200,21314640,2360,2360,2360,2360,0
|
|
20230927,105100,21314640,2360,2360,2360,2360,0
|
|
20230927,105000,21314640,2360,2360,2360,2360,1
|
|
20230927,104900,21312280,2360,2360,2360,2360,0
|
|
20230927,104800,21312280,2360,2360,2360,2360,0
|
|
20230927,104700,21312280,2360,2360,2360,2360,45
|
|
20230927,104600,21206080,2360,2360,2360,2360,0
|
|
20230927,104500,21206080,2360,2360,2360,2360,0
|
|
20230927,104400,21206080,2360,2360,2360,2360,42
|
|
20230927,104300,21106960,2360,2360,2360,2360,9
|
|
20230927,104200,21085720,2360,2360,2360,2360,0
|
|
20230927,104100,21085720,2360,2360,2360,2360,0
|
|
20230927,104000,21085720,2360,2360,2360,2360,11
|
|
20230927,103900,21059760,2345,2345,2345,2345,300
|
|
20230927,103800,20356260,2345,2345,2345,2345,0
|
|
20230927,103700,20356260,2345,2345,2345,2345,0
|
|
20230927,103600,20356260,2345,2345,2345,2345,0
|
|
20230927,103500,20356260,2345,2345,2345,2345,0
|
|
20230927,103400,20356260,2345,2345,2345,2345,0
|
|
20230927,103300,20356260,2345,2345,2345,2345,0
|
|
20230927,103200,20356260,2345,2345,2345,2345,0
|
|
20230927,103100,20356260,2345,2345,2345,2345,0
|
|
20230927,103000,20356260,2345,2345,2345,2345,0
|
|
20230927,102900,20356260,2345,2345,2345,2345,10
|
|
20230927,102800,20332810,2350,2350,2350,2350,0
|
|
20230927,102700,20332810,2350,2350,2350,2350,0
|
|
20230927,102600,20332810,2350,2350,2350,2350,0
|
|
20230927,102500,20332810,2350,2350,2350,2350,1
|
|
20230927,102400,20330460,2345,2345,2345,2345,0
|
|
20230927,102300,20330460,2345,2345,2345,2345,0
|
|
20230927,102200,20330460,2345,2345,2345,2345,0
|
|
20230927,102100,20330460,2345,2345,2345,2345,0
|
|
20230927,102000,20330460,2345,2345,2345,2345,0
|
|
20230927,101900,20330460,2345,2345,2345,2345,0
|
|
20230927,101800,20330460,2345,2345,2345,2345,0
|
|
20230927,101700,20330460,2345,2345,2345,2345,0
|
|
20230927,101600,20330460,2345,2345,2345,2345,0
|
|
20230927,101500,20330460,2345,2345,2345,2345,0
|
|
20230927,101400,20330460,2345,2345,2345,2345,0
|
|
20230927,101300,20330460,2345,2345,2345,2345,0
|
|
20230927,101200,20330460,2345,2345,2345,2345,233
|
|
20230927,101100,19784075,2345,2345,2345,2345,0
|
|
20230927,101000,19784075,2345,2345,2345,2345,0
|
|
20230927,100900,19784075,2345,2345,2345,2345,0
|
|
20230927,100800,19784075,2345,2345,2345,2345,0
|
|
20230927,100700,19784075,2345,2345,2345,2345,0
|
|
20230927,100600,19784075,2345,2345,2345,2345,0
|
|
20230927,100500,19784075,2345,2345,2345,2345,1825
|
|
20230927,100400,15504450,2345,2345,2345,2345,0
|
|
20230927,100300,15504450,2345,2345,2345,2345,0
|
|
20230927,100200,15504450,2345,2345,2345,2345,0
|
|
20230927,100100,15504450,2345,2340,2345,2340,527
|
|
20230927,100000,14270270,2330,2335,2335,2330,2695
|
|
20230927,095900,7984755,2340,2340,2340,2340,0
|
|
20230927,095800,7984755,2340,2340,2340,2340,0
|
|
20230927,095700,7984755,2340,2340,2340,2340,0
|
|
20230927,095600,7984755,2340,2340,2340,2340,0
|
|
20230927,095500,7984755,2340,2340,2340,2340,0
|
|
20230927,095400,7984755,2340,2340,2340,2340,0
|
|
20230927,095300,7984755,2340,2340,2340,2340,0
|
|
20230927,095200,7984755,2340,2340,2340,2340,4
|
|
20230927,095100,7975395,2345,2345,2345,2345,1
|
|
20230927,095000,7973050,2340,2340,2340,2340,0
|
|
20230927,094900,7973050,2340,2340,2340,2340,0
|
|
20230927,094800,7973050,2340,2340,2340,2340,0
|
|
20230927,094700,7973050,2340,2340,2340,2340,0
|
|
20230927,094600,7973050,2340,2340,2340,2340,250
|
|
20230927,094500,7388050,2345,2345,2345,2345,0
|
|
20230927,094400,7388050,2345,2345,2345,2345,0
|
|
20230927,094300,7388050,2345,2345,2345,2345,0
|
|
20230927,094200,7388050,2345,2345,2345,2345,0
|
|
20230927,094100,7388050,2345,2345,2345,2345,314
|
|
20230927,094000,6651720,2335,2335,2335,2335,0
|
|
20230927,093900,6651720,2335,2335,2335,2335,0
|
|
20230927,093800,6651720,2335,2335,2335,2335,0
|
|
20230927,093700,6651720,2335,2345,2345,2335,84
|
|
20230927,093600,6455540,2335,2335,2335,2335,0
|
|
20230927,093500,6455540,2335,2335,2335,2335,0
|
|
20230927,093400,6455540,2335,2335,2335,2335,0
|
|
20230927,093300,6455540,2335,2335,2335,2335,0
|
|
20230927,093200,6455540,2335,2335,2335,2335,4
|
|
20230927,093100,6446200,2335,2335,2335,2335,0
|
|
20230927,093000,6446200,2335,2335,2335,2335,1
|
|
20230927,092900,6443865,2335,2335,2335,2335,105
|
|
20230927,092800,6198690,2335,2335,2335,2335,0
|
|
20230927,092700,6198690,2335,2335,2335,2335,0
|
|
20230927,092600,6198690,2335,2335,2335,2335,217
|
|
20230927,092500,5691995,2335,2335,2335,2335,689
|
|
20230927,092400,4083180,2345,2340,2345,2340,7
|
|
20230927,092300,4066790,2340,2340,2340,2340,0
|
|
20230927,092200,4066790,2340,2340,2340,2340,0
|
|
20230927,092100,4066790,2340,2340,2340,2340,0
|
|
20230927,092000,4066790,2340,2340,2340,2340,103
|
|
20230927,091900,3825770,2340,2340,2340,2340,0
|
|
20230927,091800,3825770,2340,2335,2340,2335,289
|
|
20230927,091700,3150785,2335,2335,2335,2335,10
|
|
20230927,091600,3127435,2340,2335,2340,2335,35
|
|
20230927,091500,3045685,2335,2330,2335,2330,46
|
|
20230927,091400,2938490,2335,2335,2335,2335,57
|
|
20230927,091300,2805395,2335,2335,2335,2335,91
|
|
20230927,091200,2592910,2335,2335,2335,2335,9
|
|
20230927,091100,2571895,2335,2335,2335,2335,43
|
|
20230927,091000,2471490,2335,2335,2335,2335,8
|
|
20230927,090900,2452810,2340,2340,2340,2340,0
|
|
20230927,090800,2452810,2340,2340,2340,2340,0
|
|
20230927,090700,2452810,2340,2330,2340,2330,489
|
|
20230927,090600,1312410,2345,2345,2345,2345,0
|
|
20230927,090500,1312410,2345,2345,2345,2345,0
|
|
20230927,090400,1312410,2345,2345,2345,2345,0
|
|
20230927,090300,1312410,2345,2345,2345,2345,4
|
|
20230927,090200,1303030,2345,2325,2345,2325,203
|
|
20230927,090100,830995,2345,2330,2345,2330,125
|
|
20230927,090000,539385,2335,2335,2335,2335,231
|