636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,193300,45342690,2700,2700,2700,2700,406
|
|
20230908,193200,45342690,2700,2700,2700,2700,0
|
|
20230908,193100,45342690,2700,2700,2700,2700,0
|
|
20230908,193000,45342690,2700,2700,2700,2700,0
|
|
20230908,192900,45342690,2700,2700,2700,2700,0
|
|
20230908,192800,45342690,2700,2700,2700,2700,0
|
|
20230908,192700,45342690,2700,2700,2700,2700,0
|
|
20230908,192600,45342690,2700,2700,2700,2700,0
|
|
20230908,192500,45342690,2700,2700,2700,2700,0
|
|
20230908,192400,45342690,2700,2700,2700,2700,0
|
|
20230908,192300,45342690,2700,2700,2700,2700,0
|
|
20230908,192200,45342690,2700,2700,2700,2700,0
|
|
20230908,192100,45342690,2700,2700,2700,2700,0
|
|
20230908,192000,45342690,2700,2700,2700,2700,0
|
|
20230908,191900,45342690,2700,2700,2700,2700,0
|
|
20230908,191800,45342690,2700,2700,2700,2700,0
|
|
20230908,191700,45342690,2700,2700,2700,2700,0
|
|
20230908,191600,45342690,2700,2700,2700,2700,0
|
|
20230908,191500,45342690,2700,2700,2700,2700,0
|
|
20230908,191400,45342690,2700,2700,2700,2700,0
|
|
20230908,191300,45342690,2700,2700,2700,2700,0
|
|
20230908,191200,45342690,2700,2700,2700,2700,0
|
|
20230908,191100,45342690,2700,2700,2700,2700,0
|
|
20230908,191000,45342690,2700,2700,2700,2700,0
|
|
20230908,190900,45342690,2700,2700,2700,2700,0
|
|
20230908,190800,45342690,2700,2700,2700,2700,0
|
|
20230908,190700,45342690,2700,2700,2700,2700,0
|
|
20230908,190600,45342690,2700,2700,2700,2700,0
|
|
20230908,190500,45342690,2700,2700,2700,2700,0
|
|
20230908,190400,45342690,2700,2700,2700,2700,0
|
|
20230908,190300,45342690,2700,2700,2700,2700,406
|
|
20230908,190200,45342690,2700,2700,2700,2700,0
|
|
20230908,190100,45342690,2700,2700,2700,2700,0
|
|
20230908,190000,45342690,2700,2700,2700,2700,0
|
|
20230908,185900,45342690,2700,2700,2700,2700,0
|
|
20230908,185800,45342690,2700,2700,2700,2700,0
|
|
20230908,185700,45342690,2700,2700,2700,2700,0
|
|
20230908,185600,45342690,2700,2700,2700,2700,0
|
|
20230908,185500,45342690,2700,2700,2700,2700,0
|
|
20230908,185400,45342690,2700,2700,2700,2700,0
|
|
20230908,185300,45342690,2700,2700,2700,2700,0
|
|
20230908,185200,45342690,2700,2700,2700,2700,0
|
|
20230908,185100,45342690,2700,2700,2700,2700,0
|
|
20230908,185000,45342690,2700,2700,2700,2700,0
|
|
20230908,184900,45342690,2700,2700,2700,2700,0
|
|
20230908,184800,45342690,2700,2700,2700,2700,0
|
|
20230908,184700,45342690,2700,2700,2700,2700,0
|
|
20230908,184600,45342690,2700,2700,2700,2700,0
|
|
20230908,184500,45342690,2700,2700,2700,2700,0
|
|
20230908,184400,45342690,2700,2700,2700,2700,0
|
|
20230908,184300,45342690,2700,2700,2700,2700,0
|
|
20230908,184200,45342690,2700,2700,2700,2700,0
|
|
20230908,184100,45342690,2700,2700,2700,2700,0
|
|
20230908,184000,45342690,2700,2700,2700,2700,0
|
|
20230908,183900,45342690,2700,2700,2700,2700,0
|
|
20230908,183800,45342690,2700,2700,2700,2700,0
|
|
20230908,183700,45342690,2700,2700,2700,2700,0
|
|
20230908,183600,45342690,2700,2700,2700,2700,0
|
|
20230908,183500,45342690,2700,2700,2700,2700,0
|
|
20230908,183400,45342690,2700,2700,2700,2700,0
|
|
20230908,183300,45342690,2700,2700,2700,2700,406
|
|
20230908,183200,45342690,2700,2700,2700,2700,0
|
|
20230908,183100,45342690,2700,2700,2700,2700,0
|
|
20230908,183000,45342690,2700,2700,2700,2700,0
|
|
20230908,182900,45342690,2700,2700,2700,2700,0
|
|
20230908,182800,45342690,2700,2700,2700,2700,0
|
|
20230908,182700,45342690,2700,2700,2700,2700,0
|
|
20230908,182600,45342690,2700,2700,2700,2700,0
|
|
20230908,182500,45342690,2700,2700,2700,2700,0
|
|
20230908,182400,45342690,2700,2700,2700,2700,0
|
|
20230908,182300,45342690,2700,2700,2700,2700,0
|
|
20230908,182200,45342690,2700,2700,2700,2700,0
|
|
20230908,182100,45342690,2700,2700,2700,2700,0
|
|
20230908,182000,45342690,2700,2700,2700,2700,0
|
|
20230908,181900,45342690,2700,2700,2700,2700,0
|
|
20230908,181800,45342690,2700,2700,2700,2700,0
|
|
20230908,181700,45342690,2700,2700,2700,2700,0
|
|
20230908,181600,45342690,2700,2700,2700,2700,0
|
|
20230908,181500,45342690,2700,2700,2700,2700,0
|
|
20230908,181400,45342690,2700,2700,2700,2700,0
|
|
20230908,181300,45342690,2700,2700,2700,2700,0
|
|
20230908,181200,45342690,2700,2700,2700,2700,0
|
|
20230908,181100,45342690,2700,2700,2700,2700,0
|
|
20230908,181000,45342690,2700,2700,2700,2700,0
|
|
20230908,180900,45342690,2700,2700,2700,2700,0
|
|
20230908,180800,45342690,2700,2700,2700,2700,0
|
|
20230908,180700,45342690,2700,2700,2700,2700,0
|
|
20230908,180600,45342690,2700,2700,2700,2700,0
|
|
20230908,180500,45342690,2700,2700,2700,2700,0
|
|
20230908,180400,45342690,2700,2700,2700,2700,0
|
|
20230908,180300,45342690,2700,2700,2700,2700,406
|
|
20230908,180200,45342690,2700,2700,2700,2700,0
|
|
20230908,180100,45342690,2700,2700,2700,2700,0
|
|
20230908,180000,45342690,2700,2700,2700,2700,0
|
|
20230908,175900,45342690,2700,2700,2700,2700,0
|
|
20230908,175800,45342690,2700,2700,2700,2700,0
|
|
20230908,175700,45342690,2700,2700,2700,2700,0
|
|
20230908,175600,45342690,2700,2700,2700,2700,0
|
|
20230908,175500,45342690,2700,2700,2700,2700,0
|
|
20230908,175400,45342690,2700,2700,2700,2700,0
|
|
20230908,175300,45342690,2700,2700,2700,2700,0
|
|
20230908,175200,45342690,2700,2700,2700,2700,0
|
|
20230908,175100,45342690,2700,2700,2700,2700,0
|
|
20230908,175000,45342690,2700,2700,2700,2700,0
|
|
20230908,174900,45342690,2700,2700,2700,2700,0
|
|
20230908,174800,45342690,2700,2700,2700,2700,0
|
|
20230908,174700,45342690,2700,2700,2700,2700,0
|
|
20230908,174600,45342690,2700,2700,2700,2700,0
|
|
20230908,174500,45342690,2700,2700,2700,2700,0
|
|
20230908,174400,45342690,2700,2700,2700,2700,0
|
|
20230908,174300,45342690,2700,2700,2700,2700,0
|
|
20230908,174200,45342690,2700,2700,2700,2700,0
|
|
20230908,174100,45342690,2700,2700,2700,2700,0
|
|
20230908,174000,45342690,2700,2700,2700,2700,0
|
|
20230908,173900,45342690,2700,2700,2700,2700,0
|
|
20230908,173800,45342690,2700,2700,2700,2700,0
|
|
20230908,173700,45342690,2700,2700,2700,2700,0
|
|
20230908,173600,45342690,2700,2700,2700,2700,0
|
|
20230908,173500,45342690,2700,2700,2700,2700,0
|
|
20230908,173400,45342690,2700,2700,2700,2700,0
|
|
20230908,173300,45342690,2700,2700,2700,2700,406
|
|
20230908,173200,45342690,2700,2700,2700,2700,0
|
|
20230908,173100,45342690,2700,2700,2700,2700,0
|
|
20230908,173000,45342690,2700,2700,2700,2700,0
|
|
20230908,172900,45342690,2700,2700,2700,2700,0
|
|
20230908,172800,45342690,2700,2700,2700,2700,0
|
|
20230908,172700,45342690,2700,2700,2700,2700,0
|
|
20230908,172600,45342690,2700,2700,2700,2700,0
|
|
20230908,172500,45342690,2700,2700,2700,2700,0
|
|
20230908,172400,45342690,2700,2700,2700,2700,0
|
|
20230908,172300,45342690,2700,2700,2700,2700,0
|
|
20230908,172200,45342690,2700,2700,2700,2700,0
|
|
20230908,172100,45342690,2700,2700,2700,2700,0
|
|
20230908,172000,45342690,2700,2700,2700,2700,0
|
|
20230908,171900,45342690,2700,2700,2700,2700,0
|
|
20230908,171800,45342690,2700,2700,2700,2700,0
|
|
20230908,171700,45342690,2700,2700,2700,2700,0
|
|
20230908,171600,45342690,2700,2700,2700,2700,0
|
|
20230908,171500,45342690,2700,2700,2700,2700,0
|
|
20230908,171400,45342690,2700,2700,2700,2700,0
|
|
20230908,171300,45342690,2700,2700,2700,2700,0
|
|
20230908,171200,45342690,2700,2700,2700,2700,0
|
|
20230908,171100,45342690,2700,2700,2700,2700,0
|
|
20230908,171000,45342690,2700,2700,2700,2700,0
|
|
20230908,170900,45342690,2700,2700,2700,2700,0
|
|
20230908,170800,45342690,2700,2700,2700,2700,0
|
|
20230908,170700,45342690,2700,2700,2700,2700,0
|
|
20230908,170600,45342690,2700,2700,2700,2700,0
|
|
20230908,170500,45342690,2700,2700,2700,2700,0
|
|
20230908,170400,45342690,2700,2700,2700,2700,0
|
|
20230908,170300,45342690,2700,2700,2700,2700,406
|
|
20230908,170200,45342690,2700,2700,2700,2700,0
|
|
20230908,170100,45342690,2700,2700,2700,2700,0
|
|
20230908,170000,45342690,2700,2700,2700,2700,0
|
|
20230908,165900,45342690,2700,2700,2700,2700,0
|
|
20230908,165800,45342690,2700,2700,2700,2700,0
|
|
20230908,165700,45342690,2700,2700,2700,2700,0
|
|
20230908,165600,45342690,2700,2700,2700,2700,0
|
|
20230908,165500,45342690,2700,2700,2700,2700,0
|
|
20230908,165400,45342690,2700,2700,2700,2700,0
|
|
20230908,165300,45342690,2700,2700,2700,2700,0
|
|
20230908,165200,45342690,2700,2700,2700,2700,0
|
|
20230908,165100,45342690,2700,2700,2700,2700,0
|
|
20230908,165000,45342690,2700,2700,2700,2700,0
|
|
20230908,164900,45342690,2700,2700,2700,2700,0
|
|
20230908,164800,45342690,2700,2700,2700,2700,0
|
|
20230908,164700,45342690,2700,2700,2700,2700,0
|
|
20230908,164600,45342690,2700,2700,2700,2700,0
|
|
20230908,164500,45342690,2700,2700,2700,2700,0
|
|
20230908,164400,45342690,2700,2700,2700,2700,0
|
|
20230908,164300,45342690,2700,2700,2700,2700,0
|
|
20230908,164200,45342690,2700,2700,2700,2700,0
|
|
20230908,164100,45342690,2700,2700,2700,2700,0
|
|
20230908,164000,45342690,2700,2700,2700,2700,0
|
|
20230908,163900,45342690,2700,2700,2700,2700,0
|
|
20230908,163800,45342690,2700,2700,2700,2700,0
|
|
20230908,163700,45342690,2700,2700,2700,2700,0
|
|
20230908,163600,45342690,2700,2700,2700,2700,0
|
|
20230908,163500,45342690,2700,2700,2700,2700,0
|
|
20230908,163400,45342690,2700,2700,2700,2700,0
|
|
20230908,163300,45342690,2700,2700,2700,2700,406
|
|
20230908,163200,45342690,2700,2700,2700,2700,0
|
|
20230908,163100,45342690,2700,2700,2700,2700,0
|
|
20230908,163000,45342690,2700,2700,2700,2700,0
|
|
20230908,162900,45342690,2700,2700,2700,2700,0
|
|
20230908,162800,45342690,2700,2700,2700,2700,0
|
|
20230908,162700,45342690,2700,2700,2700,2700,0
|
|
20230908,162600,45342690,2700,2700,2700,2700,0
|
|
20230908,162500,45342690,2700,2700,2700,2700,0
|
|
20230908,162400,45342690,2700,2700,2700,2700,0
|
|
20230908,162300,45342690,2700,2700,2700,2700,0
|
|
20230908,162200,45342690,2700,2700,2700,2700,0
|
|
20230908,162100,45342690,2700,2700,2700,2700,0
|
|
20230908,162000,45342690,2700,2700,2700,2700,0
|
|
20230908,161900,45342690,2700,2700,2700,2700,0
|
|
20230908,161800,45342690,2700,2700,2700,2700,0
|
|
20230908,161700,45342690,2700,2700,2700,2700,0
|
|
20230908,161600,45342690,2700,2700,2700,2700,0
|
|
20230908,161500,45342690,2700,2700,2700,2700,0
|
|
20230908,161400,45342690,2700,2700,2700,2700,0
|
|
20230908,161300,45342690,2700,2700,2700,2700,0
|
|
20230908,161200,45342690,2700,2700,2700,2700,0
|
|
20230908,161100,45342690,2700,2700,2700,2700,0
|
|
20230908,161000,45342690,2700,2700,2700,2700,0
|
|
20230908,160900,45342690,2700,2700,2700,2700,0
|
|
20230908,160800,45342690,2700,2700,2700,2700,0
|
|
20230908,160700,45342690,2700,2700,2700,2700,0
|
|
20230908,160600,45342690,2700,2700,2700,2700,0
|
|
20230908,160500,45342690,2700,2700,2700,2700,0
|
|
20230908,160400,45342690,2700,2700,2700,2700,0
|
|
20230908,160300,45342690,2700,2700,2700,2700,406
|
|
20230908,160200,45342690,2700,2700,2700,2700,0
|
|
20230908,160100,45342690,2700,2700,2700,2700,0
|
|
20230908,160000,45342690,2700,2700,2700,2700,0
|
|
20230908,155900,45342690,2700,2700,2700,2700,0
|
|
20230908,155800,45342690,2700,2700,2700,2700,0
|
|
20230908,155700,45342690,2700,2700,2700,2700,0
|
|
20230908,155600,45342690,2700,2700,2700,2700,0
|
|
20230908,155500,45342690,2700,2700,2700,2700,0
|
|
20230908,155400,45342690,2700,2700,2700,2700,0
|
|
20230908,155300,45342690,2700,2700,2700,2700,0
|
|
20230908,155200,45342690,2700,2700,2700,2700,0
|
|
20230908,155100,45342690,2700,2700,2700,2700,0
|
|
20230908,155000,45342690,2700,2700,2700,2700,0
|
|
20230908,154900,45342690,2700,2700,2700,2700,0
|
|
20230908,154800,45342690,2700,2700,2700,2700,0
|
|
20230908,154700,45342690,2700,2700,2700,2700,0
|
|
20230908,154600,45342690,2700,2700,2700,2700,0
|
|
20230908,154500,45342690,2700,2700,2700,2700,0
|
|
20230908,154400,45342690,2700,2700,2700,2700,0
|
|
20230908,154300,45342690,2700,2700,2700,2700,0
|
|
20230908,154200,45342690,2700,2700,2700,2700,0
|
|
20230908,154100,45342690,2700,2700,2700,2700,0
|
|
20230908,154000,45342690,2700,2700,2700,2700,0
|
|
20230908,153900,45342690,2700,2700,2700,2700,0
|
|
20230908,153800,45342690,2700,2700,2700,2700,0
|
|
20230908,153700,45342690,2700,2700,2700,2700,0
|
|
20230908,153600,45342690,2700,2700,2700,2700,0
|
|
20230908,153500,45342690,2700,2700,2700,2700,0
|
|
20230908,153400,45342690,2700,2700,2700,2700,0
|
|
20230908,153300,45342690,2700,2700,2700,2700,406
|
|
20230908,153200,45342690,2700,2700,2700,2700,0
|
|
20230908,153100,45342690,2700,2700,2700,2700,0
|
|
20230908,153000,45342690,2700,2700,2700,2700,406
|
|
20230908,152900,44246490,2695,2695,2695,2695,0
|
|
20230908,152800,44246490,2695,2695,2695,2695,0
|
|
20230908,152700,44246490,2695,2695,2695,2695,0
|
|
20230908,152600,44246490,2695,2695,2695,2695,0
|
|
20230908,152500,44246490,2695,2695,2695,2695,0
|
|
20230908,152400,44246490,2695,2695,2695,2695,0
|
|
20230908,152300,44246490,2695,2695,2695,2695,0
|
|
20230908,152200,44246490,2695,2695,2695,2695,0
|
|
20230908,152100,44246490,2695,2695,2695,2695,0
|
|
20230908,152000,44246490,2695,2695,2695,2695,0
|
|
20230908,151900,44246490,2695,2695,2695,2695,0
|
|
20230908,151800,44246490,2695,2695,2695,2695,0
|
|
20230908,151700,44246490,2695,2695,2695,2695,0
|
|
20230908,151600,44246490,2695,2695,2695,2695,0
|
|
20230908,151500,44246490,2695,2695,2695,2695,0
|
|
20230908,151400,44246490,2695,2695,2695,2695,0
|
|
20230908,151300,44246490,2695,2695,2695,2695,0
|
|
20230908,151200,44246490,2695,2695,2695,2695,0
|
|
20230908,151100,44246490,2695,2695,2695,2695,0
|
|
20230908,151000,44246490,2695,2695,2695,2695,0
|
|
20230908,150900,44246490,2695,2695,2695,2695,1
|
|
20230908,150800,44243795,2690,2690,2690,2690,1
|
|
20230908,150700,44241105,2665,2665,2665,2665,0
|
|
20230908,150600,44241105,2665,2670,2670,2665,102
|
|
20230908,150500,43969270,2670,2670,2670,2670,123
|
|
20230908,150400,43640860,2675,2675,2675,2675,50
|
|
20230908,150300,43507110,2675,2675,2675,2675,0
|
|
20230908,150200,43507110,2675,2675,2675,2675,19
|
|
20230908,150100,43456285,2695,2695,2695,2695,1
|
|
20230908,150000,43453590,2675,2680,2680,2675,100
|
|
20230908,145900,43185840,2695,2695,2695,2695,0
|
|
20230908,145800,43185840,2695,2695,2695,2695,0
|
|
20230908,145700,43185840,2695,2695,2695,2695,0
|
|
20230908,145600,43185840,2695,2695,2695,2695,0
|
|
20230908,145500,43185840,2695,2695,2695,2695,665
|
|
20230908,145400,41393665,2700,2700,2700,2700,0
|
|
20230908,145300,41393665,2700,2700,2700,2700,0
|
|
20230908,145200,41393665,2700,2700,2700,2700,10
|
|
20230908,145100,41366665,2700,2700,2700,2700,1
|
|
20230908,145000,41363965,2700,2700,2700,2700,11
|
|
20230908,144900,41334265,2700,2700,2700,2700,0
|
|
20230908,144800,41334265,2700,2700,2700,2700,95
|
|
20230908,144700,41077765,2700,2700,2700,2700,26
|
|
20230908,144600,41007565,2700,2700,2700,2700,1
|
|
20230908,144500,41004865,2695,2695,2695,2695,0
|
|
20230908,144400,41004865,2695,2695,2695,2695,0
|
|
20230908,144300,41004865,2695,2695,2695,2695,0
|
|
20230908,144200,41004865,2695,2695,2695,2695,0
|
|
20230908,144100,41004865,2695,2695,2695,2695,0
|
|
20230908,144000,41004865,2695,2695,2695,2695,0
|
|
20230908,143900,41004865,2695,2695,2695,2695,0
|
|
20230908,143800,41004865,2695,2695,2695,2695,0
|
|
20230908,143700,41004865,2695,2695,2695,2695,0
|
|
20230908,143600,41004865,2695,2695,2695,2695,0
|
|
20230908,143500,41004865,2695,2695,2695,2695,0
|
|
20230908,143400,41004865,2695,2695,2695,2695,0
|
|
20230908,143300,41004865,2695,2695,2695,2695,0
|
|
20230908,143200,41004865,2695,2695,2695,2695,0
|
|
20230908,143100,41004865,2695,2695,2695,2695,0
|
|
20230908,143000,41004865,2695,2695,2695,2695,0
|
|
20230908,142900,41004865,2695,2695,2695,2695,0
|
|
20230908,142800,41004865,2695,2695,2695,2695,0
|
|
20230908,142700,41004865,2695,2695,2695,2695,0
|
|
20230908,142600,41004865,2695,2695,2695,2695,0
|
|
20230908,142500,41004865,2695,2695,2695,2695,0
|
|
20230908,142400,41004865,2695,2695,2695,2695,1
|
|
20230908,142300,41002170,2695,2695,2695,2695,0
|
|
20230908,142200,41002170,2695,2695,2695,2695,0
|
|
20230908,142100,41002170,2695,2695,2695,2695,0
|
|
20230908,142000,41002170,2695,2695,2695,2695,38
|
|
20230908,141900,40899760,2685,2685,2685,2685,0
|
|
20230908,141800,40899760,2685,2685,2685,2685,0
|
|
20230908,141700,40899760,2685,2685,2685,2685,0
|
|
20230908,141600,40899760,2685,2685,2685,2685,0
|
|
20230908,141500,40899760,2685,2685,2685,2685,0
|
|
20230908,141400,40899760,2685,2685,2685,2685,0
|
|
20230908,141300,40899760,2685,2685,2685,2685,0
|
|
20230908,141200,40899760,2685,2685,2685,2685,0
|
|
20230908,141100,40899760,2685,2685,2685,2685,0
|
|
20230908,141000,40899760,2685,2685,2685,2685,0
|
|
20230908,140900,40899760,2685,2685,2685,2685,0
|
|
20230908,140800,40899760,2685,2685,2685,2685,0
|
|
20230908,140700,40899760,2685,2685,2685,2685,0
|
|
20230908,140600,40899760,2685,2685,2685,2685,9
|
|
20230908,140500,40875595,2685,2685,2685,2685,0
|
|
20230908,140400,40875595,2685,2685,2685,2685,13
|
|
20230908,140300,40840690,2680,2680,2680,2680,0
|
|
20230908,140200,40840690,2680,2680,2680,2680,0
|
|
20230908,140100,40840690,2680,2680,2680,2680,0
|
|
20230908,140000,40840690,2680,2685,2685,2680,1292
|
|
20230908,135900,37373240,2690,2690,2690,2690,0
|
|
20230908,135800,37373240,2690,2690,2690,2690,0
|
|
20230908,135700,37373240,2690,2690,2690,2690,342
|
|
20230908,135600,36453260,2695,2695,2695,2695,0
|
|
20230908,135500,36453260,2695,2695,2695,2695,0
|
|
20230908,135400,36453260,2695,2695,2695,2695,0
|
|
20230908,135300,36453260,2695,2695,2695,2695,0
|
|
20230908,135200,36453260,2695,2695,2695,2695,0
|
|
20230908,135100,36453260,2695,2695,2695,2695,0
|
|
20230908,135000,36453260,2695,2695,2695,2695,0
|
|
20230908,134900,36453260,2695,2695,2695,2695,0
|
|
20230908,134800,36453260,2695,2695,2695,2695,0
|
|
20230908,134700,36453260,2695,2695,2695,2695,7
|
|
20230908,134600,36434395,2700,2700,2700,2700,0
|
|
20230908,134500,36434395,2700,2700,2700,2700,0
|
|
20230908,134400,36434395,2700,2700,2700,2700,0
|
|
20230908,134300,36434395,2700,2700,2700,2700,0
|
|
20230908,134200,36434395,2700,2700,2700,2700,0
|
|
20230908,134100,36434395,2700,2700,2700,2700,0
|
|
20230908,134000,36434395,2700,2700,2700,2700,0
|
|
20230908,133900,36434395,2700,2700,2700,2700,0
|
|
20230908,133800,36434395,2700,2700,2700,2700,0
|
|
20230908,133700,36434395,2700,2700,2700,2700,0
|
|
20230908,133600,36434395,2700,2700,2700,2700,0
|
|
20230908,133500,36434395,2700,2700,2700,2700,0
|
|
20230908,133400,36434395,2700,2700,2700,2700,0
|
|
20230908,133300,36434395,2700,2700,2700,2700,0
|
|
20230908,133200,36434395,2700,2700,2700,2700,0
|
|
20230908,133100,36434395,2700,2700,2700,2700,0
|
|
20230908,133000,36434395,2700,2700,2700,2700,10
|
|
20230908,132900,36407395,2700,2700,2700,2700,0
|
|
20230908,132800,36407395,2700,2700,2700,2700,0
|
|
20230908,132700,36407395,2700,2700,2700,2700,7
|
|
20230908,132600,36388495,2690,2690,2690,2690,0
|
|
20230908,132500,36388495,2690,2690,2690,2690,0
|
|
20230908,132400,36388495,2690,2690,2690,2690,0
|
|
20230908,132300,36388495,2690,2690,2690,2690,0
|
|
20230908,132200,36388495,2690,2690,2690,2690,168
|
|
20230908,132100,35936575,2695,2695,2695,2695,0
|
|
20230908,132000,35936575,2695,2695,2695,2695,0
|
|
20230908,131900,35936575,2695,2695,2695,2695,0
|
|
20230908,131800,35936575,2695,2695,2695,2695,411
|
|
20230908,131700,34828930,2695,2695,2695,2695,0
|
|
20230908,131600,34828930,2695,2695,2695,2695,0
|
|
20230908,131500,34828930,2695,2695,2695,2695,331
|
|
20230908,131400,33936885,2695,2695,2695,2695,0
|
|
20230908,131300,33936885,2695,2695,2695,2695,0
|
|
20230908,131200,33936885,2695,2695,2695,2695,0
|
|
20230908,131100,33936885,2695,2695,2695,2695,0
|
|
20230908,131000,33936885,2695,2695,2695,2695,0
|
|
20230908,130900,33936885,2695,2695,2695,2695,0
|
|
20230908,130800,33936885,2695,2695,2695,2695,0
|
|
20230908,130700,33936885,2695,2695,2695,2695,0
|
|
20230908,130600,33936885,2695,2695,2695,2695,0
|
|
20230908,130500,33936885,2695,2695,2695,2695,0
|
|
20230908,130400,33936885,2695,2695,2695,2695,0
|
|
20230908,130300,33936885,2695,2695,2695,2695,0
|
|
20230908,130200,33936885,2695,2695,2695,2695,0
|
|
20230908,130100,33936885,2695,2695,2695,2695,0
|
|
20230908,130000,33936885,2695,2695,2695,2695,0
|
|
20230908,125900,33936885,2695,2695,2695,2695,0
|
|
20230908,125800,33936885,2695,2695,2695,2695,1
|
|
20230908,125700,33934190,2690,2690,2690,2690,41
|
|
20230908,125600,33823900,2690,2690,2690,2690,0
|
|
20230908,125500,33823900,2690,2690,2690,2690,0
|
|
20230908,125400,33823900,2690,2690,2690,2690,0
|
|
20230908,125300,33823900,2690,2690,2690,2690,0
|
|
20230908,125200,33823900,2690,2690,2690,2690,0
|
|
20230908,125100,33823900,2690,2690,2690,2690,0
|
|
20230908,125000,33823900,2690,2690,2690,2690,0
|
|
20230908,124900,33823900,2690,2690,2690,2690,0
|
|
20230908,124800,33823900,2690,2690,2690,2690,0
|
|
20230908,124700,33823900,2690,2690,2690,2690,0
|
|
20230908,124600,33823900,2690,2690,2690,2690,0
|
|
20230908,124500,33823900,2690,2690,2690,2690,50
|
|
20230908,124400,33689400,2685,2690,2690,2685,500
|
|
20230908,124300,32346150,2700,2700,2700,2700,0
|
|
20230908,124200,32346150,2700,2700,2700,2700,0
|
|
20230908,124100,32346150,2700,2700,2700,2700,1
|
|
20230908,124000,32343450,2695,2695,2695,2695,0
|
|
20230908,123900,32343450,2695,2695,2695,2695,0
|
|
20230908,123800,32343450,2695,2695,2695,2695,0
|
|
20230908,123700,32343450,2695,2695,2695,2695,0
|
|
20230908,123600,32343450,2695,2695,2695,2695,0
|
|
20230908,123500,32343450,2695,2695,2695,2695,0
|
|
20230908,123400,32343450,2695,2695,2695,2695,0
|
|
20230908,123300,32343450,2695,2695,2695,2695,0
|
|
20230908,123200,32343450,2695,2695,2695,2695,0
|
|
20230908,123100,32343450,2695,2695,2695,2695,0
|
|
20230908,123000,32343450,2695,2695,2695,2695,0
|
|
20230908,122900,32343450,2695,2695,2695,2695,0
|
|
20230908,122800,32343450,2695,2695,2695,2695,1
|
|
20230908,122700,32340755,2695,2695,2695,2695,0
|
|
20230908,122600,32340755,2695,2695,2695,2695,0
|
|
20230908,122500,32340755,2695,2695,2695,2695,0
|
|
20230908,122400,32340755,2695,2695,2695,2695,0
|
|
20230908,122300,32340755,2695,2695,2695,2695,0
|
|
20230908,122200,32340755,2695,2695,2695,2695,0
|
|
20230908,122100,32340755,2695,2695,2695,2695,0
|
|
20230908,122000,32340755,2695,2695,2695,2695,0
|
|
20230908,121900,32340755,2695,2695,2695,2695,0
|
|
20230908,121800,32340755,2695,2695,2695,2695,0
|
|
20230908,121700,32340755,2695,2695,2695,2695,0
|
|
20230908,121600,32340755,2695,2695,2695,2695,0
|
|
20230908,121500,32340755,2695,2695,2695,2695,0
|
|
20230908,121400,32340755,2695,2695,2695,2695,0
|
|
20230908,121300,32340755,2695,2695,2695,2695,0
|
|
20230908,121200,32340755,2695,2695,2695,2695,0
|
|
20230908,121100,32340755,2695,2695,2695,2695,0
|
|
20230908,121000,32340755,2695,2695,2695,2695,0
|
|
20230908,120900,32340755,2695,2695,2695,2695,0
|
|
20230908,120800,32340755,2695,2695,2695,2695,0
|
|
20230908,120700,32340755,2695,2695,2695,2695,0
|
|
20230908,120600,32340755,2695,2695,2695,2695,0
|
|
20230908,120500,32340755,2695,2695,2695,2695,0
|
|
20230908,120400,32340755,2695,2695,2695,2695,0
|
|
20230908,120300,32340755,2695,2695,2695,2695,20
|
|
20230908,120200,32286855,2690,2690,2690,2690,1
|
|
20230908,120100,32284165,2690,2690,2690,2690,0
|
|
20230908,120000,32284165,2690,2690,2690,2690,0
|
|
20230908,115900,32284165,2690,2690,2690,2690,0
|
|
20230908,115800,32284165,2690,2690,2690,2690,0
|
|
20230908,115700,32284165,2690,2690,2690,2690,0
|
|
20230908,115600,32284165,2690,2690,2690,2690,0
|
|
20230908,115500,32284165,2690,2690,2690,2690,0
|
|
20230908,115400,32284165,2690,2690,2690,2690,0
|
|
20230908,115300,32284165,2690,2690,2690,2690,2
|
|
20230908,115200,32278785,2690,2690,2690,2690,0
|
|
20230908,115100,32278785,2690,2690,2690,2690,0
|
|
20230908,115000,32278785,2690,2690,2690,2690,0
|
|
20230908,114900,32278785,2690,2690,2690,2690,70
|
|
20230908,114800,32090485,2690,2690,2690,2690,0
|
|
20230908,114700,32090485,2690,2690,2690,2690,0
|
|
20230908,114600,32090485,2690,2690,2690,2690,0
|
|
20230908,114500,32090485,2690,2690,2690,2690,227
|
|
20230908,114400,31479855,2690,2690,2690,2690,372
|
|
20230908,114300,30479175,2695,2695,2695,2695,108
|
|
20230908,114200,30188115,2695,2695,2695,2695,0
|
|
20230908,114100,30188115,2695,2695,2695,2695,0
|
|
20230908,114000,30188115,2695,2695,2695,2695,0
|
|
20230908,113900,30188115,2695,2695,2695,2695,0
|
|
20230908,113800,30188115,2695,2695,2695,2695,0
|
|
20230908,113700,30188115,2695,2695,2695,2695,0
|
|
20230908,113600,30188115,2695,2695,2695,2695,0
|
|
20230908,113500,30188115,2695,2695,2695,2695,0
|
|
20230908,113400,30188115,2695,2700,2700,2695,414
|
|
20230908,113300,29072230,2710,2710,2710,2710,0
|
|
20230908,113200,29072230,2710,2710,2710,2710,14
|
|
20230908,113100,29034290,2715,2715,2715,2715,8
|
|
20230908,113000,29012570,2715,2715,2715,2715,1
|
|
20230908,112900,29009855,2725,2725,2725,2725,0
|
|
20230908,112800,29009855,2725,2725,2725,2725,0
|
|
20230908,112700,29009855,2725,2725,2725,2725,0
|
|
20230908,112600,29009855,2725,2725,2725,2725,0
|
|
20230908,112500,29009855,2725,2725,2725,2725,0
|
|
20230908,112400,29009855,2725,2725,2725,2725,0
|
|
20230908,112300,29009855,2725,2725,2725,2725,0
|
|
20230908,112200,29009855,2725,2725,2725,2725,0
|
|
20230908,112100,29009855,2725,2725,2725,2725,0
|
|
20230908,112000,29009855,2725,2725,2725,2725,0
|
|
20230908,111900,29009855,2725,2725,2725,2725,0
|
|
20230908,111800,29009855,2725,2725,2725,2725,10
|
|
20230908,111700,28982605,2705,2690,2730,2690,373
|
|
20230908,111600,27969680,2685,2685,2685,2685,0
|
|
20230908,111500,27969680,2685,2685,2685,2685,0
|
|
20230908,111400,27969680,2685,2685,2685,2685,0
|
|
20230908,111300,27969680,2685,2685,2685,2685,1
|
|
20230908,111200,27966995,2690,2690,2690,2690,0
|
|
20230908,111100,27966995,2690,2690,2690,2690,0
|
|
20230908,111000,27966995,2690,2690,2690,2690,0
|
|
20230908,110900,27966995,2690,2690,2690,2690,428
|
|
20230908,110800,26815675,2690,2690,2690,2690,0
|
|
20230908,110700,26815675,2690,2690,2690,2690,0
|
|
20230908,110600,26815675,2690,2690,2690,2690,0
|
|
20230908,110500,26815675,2690,2690,2690,2690,0
|
|
20230908,110400,26815675,2690,2690,2690,2690,0
|
|
20230908,110300,26815675,2690,2690,2690,2690,0
|
|
20230908,110200,26815675,2690,2690,2690,2690,1
|
|
20230908,110100,26812985,2695,2695,2695,2695,0
|
|
20230908,110000,26812985,2695,2695,2695,2695,20
|
|
20230908,105900,26759085,2695,2705,2705,2695,214
|
|
20230908,105800,26182240,2700,2700,2700,2700,0
|
|
20230908,105700,26182240,2700,2730,2730,2700,66
|
|
20230908,105600,26003675,2745,2745,2745,2745,0
|
|
20230908,105500,26003675,2745,2745,2745,2745,3
|
|
20230908,105400,25995440,2745,2745,2745,2745,0
|
|
20230908,105300,25995440,2745,2745,2745,2745,3
|
|
20230908,105200,25987205,2735,2735,2735,2735,0
|
|
20230908,105100,25987205,2735,2735,2735,2735,0
|
|
20230908,105000,25987205,2735,2735,2735,2735,0
|
|
20230908,104900,25987205,2735,2735,2735,2735,0
|
|
20230908,104800,25987205,2735,2740,2740,2735,2
|
|
20230908,104700,25981730,2740,2740,2740,2740,0
|
|
20230908,104600,25981730,2740,2740,2740,2740,0
|
|
20230908,104500,25981730,2740,2740,2740,2740,0
|
|
20230908,104400,25981730,2740,2740,2740,2740,0
|
|
20230908,104300,25981730,2740,2745,2745,2740,2
|
|
20230908,104200,25976245,2750,2750,2750,2750,0
|
|
20230908,104100,25976245,2750,2750,2750,2750,0
|
|
20230908,104000,25976245,2750,2750,2750,2750,1
|
|
20230908,103900,25973495,2750,2750,2750,2750,0
|
|
20230908,103800,25973495,2750,2750,2750,2750,0
|
|
20230908,103700,25973495,2750,2750,2750,2750,17
|
|
20230908,103600,25926745,2755,2755,2755,2755,0
|
|
20230908,103500,25926745,2755,2755,2755,2755,0
|
|
20230908,103400,25926745,2755,2755,2755,2755,0
|
|
20230908,103300,25926745,2755,2755,2755,2755,0
|
|
20230908,103200,25926745,2755,2755,2755,2755,0
|
|
20230908,103100,25926745,2755,2755,2755,2755,0
|
|
20230908,103000,25926745,2755,2755,2755,2755,216
|
|
20230908,102900,25331665,2775,2775,2775,2775,38
|
|
20230908,102800,25226215,2750,2750,2750,2750,1
|
|
20230908,102700,25223465,2775,2775,2775,2775,0
|
|
20230908,102600,25223465,2775,2775,2775,2775,0
|
|
20230908,102500,25223465,2775,2775,2775,2775,1
|
|
20230908,102400,25220690,2750,2750,2750,2750,0
|
|
20230908,102300,25220690,2750,2750,2750,2750,0
|
|
20230908,102200,25220690,2750,2750,2750,2750,0
|
|
20230908,102100,25220690,2750,2750,2750,2750,0
|
|
20230908,102000,25220690,2750,2750,2750,2750,0
|
|
20230908,101900,25220690,2750,2750,2750,2750,0
|
|
20230908,101800,25220690,2750,2750,2750,2750,0
|
|
20230908,101700,25220690,2750,2750,2750,2750,0
|
|
20230908,101600,25220690,2750,2750,2750,2750,0
|
|
20230908,101500,25220690,2750,2750,2750,2750,0
|
|
20230908,101400,25220690,2750,2750,2750,2750,0
|
|
20230908,101300,25220690,2750,2750,2750,2750,0
|
|
20230908,101200,25220690,2750,2750,2750,2750,0
|
|
20230908,101100,25220690,2750,2750,2750,2750,0
|
|
20230908,101000,25220690,2750,2750,2750,2750,0
|
|
20230908,100900,25220690,2750,2750,2750,2750,0
|
|
20230908,100800,25220690,2750,2750,2750,2750,0
|
|
20230908,100700,25220690,2750,2750,2750,2750,0
|
|
20230908,100600,25220690,2750,2750,2750,2750,0
|
|
20230908,100500,25220690,2750,2750,2750,2750,0
|
|
20230908,100400,25220690,2750,2750,2750,2750,0
|
|
20230908,100300,25220690,2750,2750,2750,2750,0
|
|
20230908,100200,25220690,2750,2750,2750,2750,0
|
|
20230908,100100,25220690,2750,2750,2750,2750,0
|
|
20230908,100000,25220690,2750,2750,2750,2750,0
|
|
20230908,095900,25220690,2750,2750,2750,2750,0
|
|
20230908,095800,25220690,2750,2750,2750,2750,2
|
|
20230908,095700,25215190,2780,2780,2780,2780,0
|
|
20230908,095600,25215190,2780,2780,2780,2780,0
|
|
20230908,095500,25215190,2780,2780,2780,2780,0
|
|
20230908,095400,25215190,2780,2780,2780,2780,0
|
|
20230908,095300,25215190,2780,2775,2780,2775,272
|
|
20230908,095200,24459130,2780,2705,2780,2705,940
|
|
20230908,095100,21862050,2700,2700,2700,2700,49
|
|
20230908,095000,21729750,2680,2720,2720,2680,1800
|
|
20230908,094900,16881270,2745,2745,2745,2745,0
|
|
20230908,094800,16881270,2745,2740,2745,2740,115
|
|
20230908,094700,16565995,2750,2745,2750,2745,41
|
|
20230908,094600,16453445,2750,2750,2750,2750,0
|
|
20230908,094500,16453445,2750,2750,2750,2750,0
|
|
20230908,094400,16453445,2750,2750,2750,2750,0
|
|
20230908,094300,16453445,2750,2750,2750,2750,0
|
|
20230908,094200,16453445,2750,2750,2750,2750,0
|
|
20230908,094100,16453445,2750,2750,2750,2750,0
|
|
20230908,094000,16453445,2750,2750,2750,2750,0
|
|
20230908,093900,16453445,2750,2750,2750,2750,0
|
|
20230908,093800,16453445,2750,2745,2750,2745,50
|
|
20230908,093700,16316145,2725,2725,2725,2725,0
|
|
20230908,093600,16316145,2725,2725,2725,2725,0
|
|
20230908,093500,16316145,2725,2725,2725,2725,0
|
|
20230908,093400,16316145,2725,2725,2725,2725,0
|
|
20230908,093300,16316145,2725,2725,2725,2725,3
|
|
20230908,093200,16307970,2750,2750,2750,2750,0
|
|
20230908,093100,16307970,2750,2750,2750,2750,0
|
|
20230908,093000,16307970,2750,2750,2750,2750,0
|
|
20230908,092900,16307970,2750,2750,2750,2750,0
|
|
20230908,092800,16307970,2750,2750,2750,2750,0
|
|
20230908,092700,16307970,2750,2750,2750,2750,0
|
|
20230908,092600,16307970,2750,2750,2750,2750,1
|
|
20230908,092500,16305220,2725,2725,2725,2725,0
|
|
20230908,092400,16305220,2725,2725,2725,2725,100
|
|
20230908,092300,16032720,2725,2725,2725,2725,400
|
|
20230908,092200,14942720,2725,2725,2725,2725,0
|
|
20230908,092100,14942720,2725,2725,2725,2725,0
|
|
20230908,092000,14942720,2725,2725,2725,2725,398
|
|
20230908,091900,13858170,2725,2735,2735,2725,606
|
|
20230908,091800,12206775,2740,2745,2745,2740,5
|
|
20230908,091700,12193070,2750,2750,2750,2750,0
|
|
20230908,091600,12193070,2750,2750,2750,2750,1
|
|
20230908,091500,12190320,2755,2755,2755,2755,1
|
|
20230908,091400,12187565,2760,2775,2780,2760,339
|
|
20230908,091300,11246525,2765,2770,2770,2765,7
|
|
20230908,091200,11227155,2790,2790,2790,2790,0
|
|
20230908,091100,11227155,2790,2755,2790,2755,1487
|
|
20230908,091000,7081880,2755,2735,2790,2725,151
|
|
20230908,090900,6666495,2730,2720,2730,2720,200
|
|
20230908,090800,6122210,2705,2700,2715,2700,1659
|
|
20230908,090700,1633155,2695,2695,2695,2695,0
|
|
20230908,090600,1633155,2695,2695,2695,2690,34
|
|
20230908,090500,1541540,2695,2695,2695,2695,0
|
|
20230908,090400,1541540,2695,2695,2695,2695,50
|
|
20230908,090300,1406790,2695,2695,2695,2695,1
|
|
20230908,090200,1404095,2695,2695,2695,2695,0
|
|
20230908,090100,1404095,2695,2695,2695,2695,0
|
|
20230908,090000,1404095,2695,2695,2695,2695,521
|