639 lines
30 KiB
CSV
639 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,193600,98351845,2865,2865,2865,2865,224
|
|
20230912,193500,98351845,2865,2865,2865,2865,0
|
|
20230912,193400,98351845,2865,2865,2865,2865,0
|
|
20230912,193300,98351845,2865,2865,2865,2865,0
|
|
20230912,193200,98351845,2865,2865,2865,2865,0
|
|
20230912,193100,98351845,2865,2865,2865,2865,0
|
|
20230912,193000,98351845,2865,2865,2865,2865,0
|
|
20230912,192900,98351845,2865,2865,2865,2865,0
|
|
20230912,192800,98351845,2865,2865,2865,2865,0
|
|
20230912,192700,98351845,2865,2865,2865,2865,0
|
|
20230912,192600,98351845,2865,2865,2865,2865,0
|
|
20230912,192500,98351845,2865,2865,2865,2865,0
|
|
20230912,192400,98351845,2865,2865,2865,2865,0
|
|
20230912,192300,98351845,2865,2865,2865,2865,0
|
|
20230912,192200,98351845,2865,2865,2865,2865,0
|
|
20230912,192100,98351845,2865,2865,2865,2865,0
|
|
20230912,192000,98351845,2865,2865,2865,2865,0
|
|
20230912,191900,98351845,2865,2865,2865,2865,0
|
|
20230912,191800,98351845,2865,2865,2865,2865,0
|
|
20230912,191700,98351845,2865,2865,2865,2865,0
|
|
20230912,191600,98351845,2865,2865,2865,2865,0
|
|
20230912,191500,98351845,2865,2865,2865,2865,0
|
|
20230912,191400,98351845,2865,2865,2865,2865,0
|
|
20230912,191300,98351845,2865,2865,2865,2865,0
|
|
20230912,191200,98351845,2865,2865,2865,2865,0
|
|
20230912,191100,98351845,2865,2865,2865,2865,0
|
|
20230912,191000,98351845,2865,2865,2865,2865,0
|
|
20230912,190900,98351845,2865,2865,2865,2865,0
|
|
20230912,190800,98351845,2865,2865,2865,2865,0
|
|
20230912,190700,98351845,2865,2865,2865,2865,0
|
|
20230912,190600,98351845,2865,2865,2865,2865,224
|
|
20230912,190500,98351845,2865,2865,2865,2865,0
|
|
20230912,190400,98351845,2865,2865,2865,2865,0
|
|
20230912,190300,98351845,2865,2865,2865,2865,0
|
|
20230912,190200,98351845,2865,2865,2865,2865,0
|
|
20230912,190100,98351845,2865,2865,2865,2865,0
|
|
20230912,190000,98351845,2865,2865,2865,2865,0
|
|
20230912,185900,98351845,2865,2865,2865,2865,0
|
|
20230912,185800,98351845,2865,2865,2865,2865,0
|
|
20230912,185700,98351845,2865,2865,2865,2865,0
|
|
20230912,185600,98351845,2865,2865,2865,2865,0
|
|
20230912,185500,98351845,2865,2865,2865,2865,0
|
|
20230912,185400,98351845,2865,2865,2865,2865,0
|
|
20230912,185300,98351845,2865,2865,2865,2865,0
|
|
20230912,185200,98351845,2865,2865,2865,2865,0
|
|
20230912,185100,98351845,2865,2865,2865,2865,0
|
|
20230912,185000,98351845,2865,2865,2865,2865,0
|
|
20230912,184900,98351845,2865,2865,2865,2865,0
|
|
20230912,184800,98351845,2865,2865,2865,2865,0
|
|
20230912,184700,98351845,2865,2865,2865,2865,0
|
|
20230912,184600,98351845,2865,2865,2865,2865,0
|
|
20230912,184500,98351845,2865,2865,2865,2865,0
|
|
20230912,184400,98351845,2865,2865,2865,2865,0
|
|
20230912,184300,98351845,2865,2865,2865,2865,0
|
|
20230912,184200,98351845,2865,2865,2865,2865,0
|
|
20230912,184100,98351845,2865,2865,2865,2865,0
|
|
20230912,184000,98351845,2865,2865,2865,2865,0
|
|
20230912,183900,98351845,2865,2865,2865,2865,0
|
|
20230912,183800,98351845,2865,2865,2865,2865,0
|
|
20230912,183700,98351845,2865,2865,2865,2865,0
|
|
20230912,183600,98351845,2865,2865,2865,2865,224
|
|
20230912,183500,98351845,2865,2865,2865,2865,0
|
|
20230912,183400,98351845,2865,2865,2865,2865,0
|
|
20230912,183300,98351845,2865,2865,2865,2865,0
|
|
20230912,183200,98351845,2865,2865,2865,2865,0
|
|
20230912,183100,98351845,2865,2865,2865,2865,0
|
|
20230912,183000,98351845,2865,2865,2865,2865,0
|
|
20230912,182900,98351845,2865,2865,2865,2865,0
|
|
20230912,182800,98351845,2865,2865,2865,2865,0
|
|
20230912,182700,98351845,2865,2865,2865,2865,0
|
|
20230912,182600,98351845,2865,2865,2865,2865,0
|
|
20230912,182500,98351845,2865,2865,2865,2865,0
|
|
20230912,182400,98351845,2865,2865,2865,2865,0
|
|
20230912,182300,98351845,2865,2865,2865,2865,0
|
|
20230912,182200,98351845,2865,2865,2865,2865,0
|
|
20230912,182100,98351845,2865,2865,2865,2865,0
|
|
20230912,182000,98351845,2865,2865,2865,2865,0
|
|
20230912,181900,98351845,2865,2865,2865,2865,0
|
|
20230912,181800,98351845,2865,2865,2865,2865,0
|
|
20230912,181700,98351845,2865,2865,2865,2865,0
|
|
20230912,181600,98351845,2865,2865,2865,2865,0
|
|
20230912,181500,98351845,2865,2865,2865,2865,0
|
|
20230912,181400,98351845,2865,2865,2865,2865,0
|
|
20230912,181300,98351845,2865,2865,2865,2865,0
|
|
20230912,181200,98351845,2865,2865,2865,2865,0
|
|
20230912,181100,98351845,2865,2865,2865,2865,0
|
|
20230912,181000,98351845,2865,2865,2865,2865,0
|
|
20230912,180900,98351845,2865,2865,2865,2865,0
|
|
20230912,180800,98351845,2865,2865,2865,2865,0
|
|
20230912,180700,98351845,2865,2865,2865,2865,0
|
|
20230912,180600,98351845,2865,2865,2865,2865,224
|
|
20230912,180500,98351845,2865,2865,2865,2865,0
|
|
20230912,180400,98351845,2865,2865,2865,2865,0
|
|
20230912,180300,98351845,2865,2865,2865,2865,0
|
|
20230912,180200,98351845,2865,2865,2865,2865,0
|
|
20230912,180100,98351845,2865,2865,2865,2865,0
|
|
20230912,180000,98351845,2865,2865,2865,2865,0
|
|
20230912,175900,98351845,2865,2865,2865,2865,0
|
|
20230912,175800,98351845,2865,2865,2865,2865,0
|
|
20230912,175700,98351845,2865,2865,2865,2865,0
|
|
20230912,175600,98351845,2865,2865,2865,2865,0
|
|
20230912,175500,98351845,2865,2865,2865,2865,0
|
|
20230912,175400,98351845,2865,2865,2865,2865,0
|
|
20230912,175300,98351845,2865,2865,2865,2865,0
|
|
20230912,175200,98351845,2865,2865,2865,2865,0
|
|
20230912,175100,98351845,2865,2865,2865,2865,0
|
|
20230912,175000,98351845,2865,2865,2865,2865,0
|
|
20230912,174900,98351845,2865,2865,2865,2865,0
|
|
20230912,174800,98351845,2865,2865,2865,2865,0
|
|
20230912,174700,98351845,2865,2865,2865,2865,0
|
|
20230912,174600,98351845,2865,2865,2865,2865,0
|
|
20230912,174500,98351845,2865,2865,2865,2865,0
|
|
20230912,174400,98351845,2865,2865,2865,2865,0
|
|
20230912,174300,98351845,2865,2865,2865,2865,0
|
|
20230912,174200,98351845,2865,2865,2865,2865,0
|
|
20230912,174100,98351845,2865,2865,2865,2865,0
|
|
20230912,174000,98351845,2865,2865,2865,2865,0
|
|
20230912,173900,98351845,2865,2865,2865,2865,0
|
|
20230912,173800,98351845,2865,2865,2865,2865,0
|
|
20230912,173700,98351845,2865,2865,2865,2865,0
|
|
20230912,173600,98351845,2865,2865,2865,2865,224
|
|
20230912,173500,98351845,2865,2865,2865,2865,0
|
|
20230912,173400,98351845,2865,2865,2865,2865,0
|
|
20230912,173300,98351845,2865,2865,2865,2865,0
|
|
20230912,173200,98351845,2865,2865,2865,2865,0
|
|
20230912,173100,98351845,2865,2865,2865,2865,0
|
|
20230912,173000,98351845,2865,2865,2865,2865,0
|
|
20230912,172900,98351845,2865,2865,2865,2865,0
|
|
20230912,172800,98351845,2865,2865,2865,2865,0
|
|
20230912,172700,98351845,2865,2865,2865,2865,0
|
|
20230912,172600,98351845,2865,2865,2865,2865,0
|
|
20230912,172500,98351845,2865,2865,2865,2865,0
|
|
20230912,172400,98351845,2865,2865,2865,2865,0
|
|
20230912,172300,98351845,2865,2865,2865,2865,0
|
|
20230912,172200,98351845,2865,2865,2865,2865,0
|
|
20230912,172100,98351845,2865,2865,2865,2865,0
|
|
20230912,172000,98351845,2865,2865,2865,2865,0
|
|
20230912,171900,98351845,2865,2865,2865,2865,0
|
|
20230912,171800,98351845,2865,2865,2865,2865,0
|
|
20230912,171700,98351845,2865,2865,2865,2865,0
|
|
20230912,171600,98351845,2865,2865,2865,2865,0
|
|
20230912,171500,98351845,2865,2865,2865,2865,0
|
|
20230912,171400,98351845,2865,2865,2865,2865,0
|
|
20230912,171300,98351845,2865,2865,2865,2865,0
|
|
20230912,171200,98351845,2865,2865,2865,2865,0
|
|
20230912,171100,98351845,2865,2865,2865,2865,0
|
|
20230912,171000,98351845,2865,2865,2865,2865,0
|
|
20230912,170900,98351845,2865,2865,2865,2865,0
|
|
20230912,170800,98351845,2865,2865,2865,2865,0
|
|
20230912,170700,98351845,2865,2865,2865,2865,0
|
|
20230912,170600,98351845,2865,2865,2865,2865,224
|
|
20230912,170500,98351845,2865,2865,2865,2865,0
|
|
20230912,170400,98351845,2865,2865,2865,2865,0
|
|
20230912,170300,98351845,2865,2865,2865,2865,0
|
|
20230912,170200,98351845,2865,2865,2865,2865,0
|
|
20230912,170100,98351845,2865,2865,2865,2865,0
|
|
20230912,170000,98351845,2865,2865,2865,2865,0
|
|
20230912,165900,98351845,2865,2865,2865,2865,0
|
|
20230912,165800,98351845,2865,2865,2865,2865,0
|
|
20230912,165700,98351845,2865,2865,2865,2865,0
|
|
20230912,165600,98351845,2865,2865,2865,2865,0
|
|
20230912,165500,98351845,2865,2865,2865,2865,0
|
|
20230912,165400,98351845,2865,2865,2865,2865,0
|
|
20230912,165300,98351845,2865,2865,2865,2865,0
|
|
20230912,165200,98351845,2865,2865,2865,2865,0
|
|
20230912,165100,98351845,2865,2865,2865,2865,0
|
|
20230912,165000,98351845,2865,2865,2865,2865,0
|
|
20230912,164900,98351845,2865,2865,2865,2865,0
|
|
20230912,164800,98351845,2865,2865,2865,2865,0
|
|
20230912,164700,98351845,2865,2865,2865,2865,0
|
|
20230912,164600,98351845,2865,2865,2865,2865,0
|
|
20230912,164500,98351845,2865,2865,2865,2865,0
|
|
20230912,164400,98351845,2865,2865,2865,2865,0
|
|
20230912,164300,98351845,2865,2865,2865,2865,0
|
|
20230912,164200,98351845,2865,2865,2865,2865,0
|
|
20230912,164100,98351845,2865,2865,2865,2865,0
|
|
20230912,164000,98351845,2865,2865,2865,2865,0
|
|
20230912,163900,98351845,2865,2865,2865,2865,0
|
|
20230912,163800,98351845,2865,2865,2865,2865,0
|
|
20230912,163700,98351845,2865,2865,2865,2865,0
|
|
20230912,163600,98351845,2865,2865,2865,2865,224
|
|
20230912,163500,98351845,2865,2865,2865,2865,0
|
|
20230912,163400,98351845,2865,2865,2865,2865,0
|
|
20230912,163300,98351845,2865,2865,2865,2865,0
|
|
20230912,163200,98351845,2865,2865,2865,2865,0
|
|
20230912,163100,98351845,2865,2865,2865,2865,0
|
|
20230912,163000,98351845,2865,2865,2865,2865,0
|
|
20230912,162900,98351845,2865,2865,2865,2865,0
|
|
20230912,162800,98351845,2865,2865,2865,2865,0
|
|
20230912,162700,98351845,2865,2865,2865,2865,0
|
|
20230912,162600,98351845,2865,2865,2865,2865,0
|
|
20230912,162500,98351845,2865,2865,2865,2865,0
|
|
20230912,162400,98351845,2865,2865,2865,2865,0
|
|
20230912,162300,98351845,2865,2865,2865,2865,0
|
|
20230912,162200,98351845,2865,2865,2865,2865,0
|
|
20230912,162100,98351845,2865,2865,2865,2865,0
|
|
20230912,162000,98351845,2865,2865,2865,2865,0
|
|
20230912,161900,98351845,2865,2865,2865,2865,0
|
|
20230912,161800,98351845,2865,2865,2865,2865,0
|
|
20230912,161700,98351845,2865,2865,2865,2865,0
|
|
20230912,161600,98351845,2865,2865,2865,2865,0
|
|
20230912,161500,98351845,2865,2865,2865,2865,0
|
|
20230912,161400,98351845,2865,2865,2865,2865,0
|
|
20230912,161300,98351845,2865,2865,2865,2865,0
|
|
20230912,161200,98351845,2865,2865,2865,2865,0
|
|
20230912,161100,98351845,2865,2865,2865,2865,0
|
|
20230912,161000,98351845,2865,2865,2865,2865,0
|
|
20230912,160900,98351845,2865,2865,2865,2865,0
|
|
20230912,160800,98351845,2865,2865,2865,2865,0
|
|
20230912,160700,98351845,2865,2865,2865,2865,0
|
|
20230912,160600,98351845,2865,2865,2865,2865,224
|
|
20230912,160500,98351845,2865,2865,2865,2865,0
|
|
20230912,160400,98351845,2865,2865,2865,2865,0
|
|
20230912,160300,98351845,2865,2865,2865,2865,0
|
|
20230912,160200,98351845,2865,2865,2865,2865,0
|
|
20230912,160100,98351845,2865,2865,2865,2865,0
|
|
20230912,160000,98351845,2865,2865,2865,2865,0
|
|
20230912,155900,98351845,2865,2865,2865,2865,0
|
|
20230912,155800,98351845,2865,2865,2865,2865,0
|
|
20230912,155700,98351845,2865,2865,2865,2865,0
|
|
20230912,155600,98351845,2865,2865,2865,2865,0
|
|
20230912,155500,98351845,2865,2865,2865,2865,0
|
|
20230912,155400,98351845,2865,2865,2865,2865,0
|
|
20230912,155300,98351845,2865,2865,2865,2865,0
|
|
20230912,155200,98351845,2865,2865,2865,2865,0
|
|
20230912,155100,98351845,2865,2865,2865,2865,0
|
|
20230912,155000,98351845,2865,2865,2865,2865,0
|
|
20230912,154900,98351845,2865,2865,2865,2865,0
|
|
20230912,154800,98351845,2865,2865,2865,2865,0
|
|
20230912,154700,98351845,2865,2865,2865,2865,0
|
|
20230912,154600,98351845,2865,2865,2865,2865,0
|
|
20230912,154500,98351845,2865,2865,2865,2865,0
|
|
20230912,154400,98351845,2865,2865,2865,2865,0
|
|
20230912,154300,98351845,2865,2865,2865,2865,0
|
|
20230912,154200,98351845,2865,2865,2865,2865,0
|
|
20230912,154100,98351845,2865,2865,2865,2865,0
|
|
20230912,154000,98351845,2865,2865,2865,2865,0
|
|
20230912,153900,98351845,2865,2865,2865,2865,0
|
|
20230912,153800,98351845,2865,2865,2865,2865,0
|
|
20230912,153700,98351845,2865,2865,2865,2865,0
|
|
20230912,153600,98351845,2865,2865,2865,2865,224
|
|
20230912,153500,98351845,2865,2865,2865,2865,0
|
|
20230912,153400,98351845,2865,2865,2865,2865,0
|
|
20230912,153300,98351845,2865,2865,2865,2865,0
|
|
20230912,153200,98351845,2865,2865,2865,2865,0
|
|
20230912,153100,98351845,2865,2865,2865,2865,0
|
|
20230912,153000,98351845,2865,2865,2865,2865,224
|
|
20230912,152900,97710085,2865,2865,2865,2865,0
|
|
20230912,152800,97710085,2865,2865,2865,2865,0
|
|
20230912,152700,97710085,2865,2865,2865,2865,0
|
|
20230912,152600,97710085,2865,2865,2865,2865,0
|
|
20230912,152500,97710085,2865,2865,2865,2865,0
|
|
20230912,152400,97710085,2865,2865,2865,2865,0
|
|
20230912,152300,97710085,2865,2865,2865,2865,0
|
|
20230912,152200,97710085,2865,2865,2865,2865,0
|
|
20230912,152100,97710085,2865,2865,2865,2865,0
|
|
20230912,152000,97710085,2865,2865,2865,2865,0
|
|
20230912,151900,97710085,2865,2865,2865,2845,409
|
|
20230912,151800,96546265,2865,2865,2865,2865,12
|
|
20230912,151700,96511885,2865,2865,2865,2855,20
|
|
20230912,151600,96454755,2865,2850,2865,2850,3
|
|
20230912,151500,96446190,2850,2860,2860,2850,430
|
|
20230912,151400,95217940,2865,2865,2865,2865,11
|
|
20230912,151300,95186425,2865,2865,2865,2865,46
|
|
20230912,151200,95054635,2865,2865,2865,2865,133
|
|
20230912,151100,94673590,2865,2865,2865,2860,212
|
|
20230912,151000,94066760,2860,2865,2865,2860,250
|
|
20230912,150900,93351260,2865,2865,2865,2860,107
|
|
20230912,150800,93045205,2855,2860,2865,2855,251
|
|
20230912,150700,92328090,2860,2860,2860,2860,6
|
|
20230912,150600,92310930,2860,2860,2860,2860,0
|
|
20230912,150500,92310930,2860,2860,2860,2860,0
|
|
20230912,150400,92310930,2860,2860,2860,2860,0
|
|
20230912,150300,92310930,2860,2860,2860,2860,0
|
|
20230912,150200,92310930,2860,2860,2860,2860,0
|
|
20230912,150100,92310930,2860,2860,2860,2860,1
|
|
20230912,150000,92308070,2845,2845,2845,2845,161
|
|
20230912,145900,91850025,2845,2845,2845,2845,0
|
|
20230912,145800,91850025,2845,2850,2850,2845,45
|
|
20230912,145700,91721995,2850,2850,2850,2850,3
|
|
20230912,145600,91713445,2850,2855,2855,2850,72
|
|
20230912,145500,91508225,2875,2875,2875,2875,0
|
|
20230912,145400,91508225,2875,2875,2875,2875,0
|
|
20230912,145300,91508225,2875,2875,2875,2875,0
|
|
20230912,145200,91508225,2875,2875,2875,2875,0
|
|
20230912,145100,91508225,2875,2875,2875,2875,0
|
|
20230912,145000,91508225,2875,2875,2875,2875,0
|
|
20230912,144900,91508225,2875,2875,2875,2875,0
|
|
20230912,144800,91508225,2875,2875,2875,2875,0
|
|
20230912,144700,91508225,2875,2875,2875,2875,0
|
|
20230912,144600,91508225,2875,2875,2875,2875,0
|
|
20230912,144500,91508225,2875,2870,2875,2870,54
|
|
20230912,144400,91353240,2875,2875,2875,2875,0
|
|
20230912,144300,91353240,2875,2875,2875,2875,0
|
|
20230912,144200,91353240,2875,2875,2875,2875,0
|
|
20230912,144100,91353240,2875,2875,2875,2875,0
|
|
20230912,144000,91353240,2875,2875,2875,2875,1
|
|
20230912,143900,91350365,2870,2850,2870,2850,1448
|
|
20230912,143800,87221390,2850,2850,2850,2850,0
|
|
20230912,143700,87221390,2850,2850,2850,2850,10
|
|
20230912,143600,87192890,2850,2850,2850,2850,220
|
|
20230912,143500,86565890,2850,2850,2850,2850,360
|
|
20230912,143400,85539890,2845,2845,2845,2845,0
|
|
20230912,143300,85539890,2845,2845,2845,2845,0
|
|
20230912,143200,85539890,2845,2845,2845,2845,0
|
|
20230912,143100,85539890,2845,2850,2850,2845,574
|
|
20230912,143000,83906850,2850,2850,2850,2850,0
|
|
20230912,142900,83906850,2850,2850,2850,2850,0
|
|
20230912,142800,83906850,2850,2850,2850,2850,0
|
|
20230912,142700,83906850,2850,2850,2850,2850,0
|
|
20230912,142600,83906850,2850,2850,2850,2850,0
|
|
20230912,142500,83906850,2850,2850,2850,2850,0
|
|
20230912,142400,83906850,2850,2850,2850,2850,5
|
|
20230912,142300,83892600,2845,2845,2845,2845,0
|
|
20230912,142200,83892600,2845,2845,2845,2845,1
|
|
20230912,142100,83889755,2850,2860,2860,2850,486
|
|
20230912,142000,82504575,2850,2850,2850,2850,0
|
|
20230912,141900,82504575,2850,2850,2850,2850,1000
|
|
20230912,141800,79654575,2850,2850,2850,2850,0
|
|
20230912,141700,79654575,2850,2850,2850,2850,0
|
|
20230912,141600,79654575,2850,2850,2850,2850,0
|
|
20230912,141500,79654575,2850,2860,2860,2850,477
|
|
20230912,141400,78295035,2865,2865,2865,2865,0
|
|
20230912,141300,78295035,2865,2865,2865,2865,1
|
|
20230912,141200,78292170,2850,2850,2850,2850,0
|
|
20230912,141100,78292170,2850,2850,2850,2850,0
|
|
20230912,141000,78292170,2850,2850,2850,2850,0
|
|
20230912,140900,78292170,2850,2850,2850,2850,0
|
|
20230912,140800,78292170,2850,2850,2850,2850,0
|
|
20230912,140700,78292170,2850,2855,2855,2850,1910
|
|
20230912,140600,72846355,2880,2880,2880,2880,0
|
|
20230912,140500,72846355,2880,2880,2880,2880,0
|
|
20230912,140400,72846355,2880,2880,2880,2880,0
|
|
20230912,140300,72846355,2880,2880,2880,2880,0
|
|
20230912,140200,72846355,2880,2880,2880,2880,0
|
|
20230912,140100,72846355,2880,2880,2880,2880,0
|
|
20230912,140000,72846355,2880,2880,2880,2880,0
|
|
20230912,135900,72846355,2880,2855,2880,2855,301
|
|
20230912,135800,71986975,2880,2860,2880,2860,455
|
|
20230912,135700,70685655,2860,2860,2860,2860,0
|
|
20230912,135600,70685655,2860,2860,2860,2860,0
|
|
20230912,135500,70685655,2860,2865,2865,2860,400
|
|
20230912,135400,69541080,2880,2880,2880,2880,0
|
|
20230912,135300,69541080,2880,2880,2880,2880,0
|
|
20230912,135200,69541080,2880,2880,2880,2880,1
|
|
20230912,135100,69538200,2865,2865,2865,2865,0
|
|
20230912,135000,69538200,2865,2865,2865,2865,0
|
|
20230912,134900,69538200,2865,2865,2865,2865,0
|
|
20230912,134800,69538200,2865,2865,2865,2865,0
|
|
20230912,134700,69538200,2865,2865,2865,2865,102
|
|
20230912,134600,69245970,2865,2865,2865,2865,0
|
|
20230912,134500,69245970,2865,2865,2865,2865,0
|
|
20230912,134400,69245970,2865,2865,2865,2865,0
|
|
20230912,134300,69245970,2865,2865,2865,2865,0
|
|
20230912,134200,69245970,2865,2865,2865,2865,0
|
|
20230912,134100,69245970,2865,2865,2865,2865,12
|
|
20230912,134000,69211590,2865,2865,2865,2865,0
|
|
20230912,133900,69211590,2865,2865,2865,2865,0
|
|
20230912,133800,69211590,2865,2865,2865,2865,0
|
|
20230912,133700,69211590,2865,2865,2865,2865,0
|
|
20230912,133600,69211590,2865,2865,2865,2865,80
|
|
20230912,133500,68982390,2865,2870,2870,2865,2
|
|
20230912,133400,68976655,2880,2880,2880,2880,1
|
|
20230912,133300,68973775,2880,2880,2880,2880,0
|
|
20230912,133200,68973775,2880,2880,2880,2880,3
|
|
20230912,133100,68965135,2865,2865,2865,2865,0
|
|
20230912,133000,68965135,2865,2865,2865,2865,0
|
|
20230912,132900,68965135,2865,2865,2865,2865,0
|
|
20230912,132800,68965135,2865,2865,2865,2865,1
|
|
20230912,132700,68962270,2885,2885,2885,2885,0
|
|
20230912,132600,68962270,2885,2885,2885,2885,0
|
|
20230912,132500,68962270,2885,2885,2885,2885,0
|
|
20230912,132400,68962270,2885,2885,2885,2885,0
|
|
20230912,132300,68962270,2885,2885,2885,2885,0
|
|
20230912,132200,68962270,2885,2885,2885,2885,0
|
|
20230912,132100,68962270,2885,2885,2885,2885,0
|
|
20230912,132000,68962270,2885,2885,2885,2885,0
|
|
20230912,131900,68962270,2885,2885,2885,2885,0
|
|
20230912,131800,68962270,2885,2885,2885,2885,0
|
|
20230912,131700,68962270,2885,2885,2885,2885,0
|
|
20230912,131600,68962270,2885,2885,2885,2885,0
|
|
20230912,131500,68962270,2885,2885,2885,2885,0
|
|
20230912,131400,68962270,2885,2885,2885,2885,0
|
|
20230912,131300,68962270,2885,2885,2885,2885,0
|
|
20230912,131200,68962270,2885,2885,2885,2885,0
|
|
20230912,131100,68962270,2885,2885,2885,2885,0
|
|
20230912,131000,68962270,2885,2885,2885,2885,0
|
|
20230912,130900,68962270,2885,2885,2885,2885,0
|
|
20230912,130800,68962270,2885,2885,2885,2885,4
|
|
20230912,130700,68950730,2885,2885,2885,2885,0
|
|
20230912,130600,68950730,2885,2885,2885,2885,0
|
|
20230912,130500,68950730,2885,2885,2885,2885,0
|
|
20230912,130400,68950730,2885,2885,2885,2885,0
|
|
20230912,130300,68950730,2885,2885,2885,2885,0
|
|
20230912,130200,68950730,2885,2885,2885,2885,0
|
|
20230912,130100,68950730,2885,2885,2885,2885,0
|
|
20230912,130000,68950730,2885,2885,2885,2885,0
|
|
20230912,125900,68950730,2885,2885,2885,2885,0
|
|
20230912,125800,68950730,2885,2885,2885,2885,0
|
|
20230912,125700,68950730,2885,2885,2885,2885,5
|
|
20230912,125600,68936305,2885,2885,2885,2885,0
|
|
20230912,125500,68936305,2885,2885,2885,2885,0
|
|
20230912,125400,68936305,2885,2885,2885,2885,0
|
|
20230912,125300,68936305,2885,2885,2885,2885,0
|
|
20230912,125200,68936305,2885,2885,2885,2885,0
|
|
20230912,125100,68936305,2885,2885,2885,2885,0
|
|
20230912,125000,68936305,2885,2885,2885,2885,0
|
|
20230912,124900,68936305,2885,2885,2885,2885,1
|
|
20230912,124800,68933420,2865,2865,2865,2865,0
|
|
20230912,124700,68933420,2865,2865,2865,2865,0
|
|
20230912,124600,68933420,2865,2865,2865,2865,0
|
|
20230912,124500,68933420,2865,2865,2865,2865,0
|
|
20230912,124400,68933420,2865,2860,2865,2860,2021
|
|
20230912,124300,63149470,2865,2870,2870,2865,1222
|
|
20230912,124200,59647940,2890,2890,2890,2890,0
|
|
20230912,124100,59647940,2890,2890,2890,2890,0
|
|
20230912,124000,59647940,2890,2890,2890,2890,0
|
|
20230912,123900,59647940,2890,2890,2890,2890,0
|
|
20230912,123800,59647940,2890,2890,2890,2890,0
|
|
20230912,123700,59647940,2890,2890,2890,2890,1
|
|
20230912,123600,59645050,2860,2860,2860,2860,0
|
|
20230912,123500,59645050,2860,2860,2860,2860,0
|
|
20230912,123400,59645050,2860,2860,2860,2860,0
|
|
20230912,123300,59645050,2860,2875,2875,2860,600
|
|
20230912,123200,57924165,2880,2880,2880,2880,20
|
|
20230912,123100,57866565,2890,2890,2890,2890,5
|
|
20230912,123000,57852115,2890,2890,2890,2890,0
|
|
20230912,122900,57852115,2890,2890,2890,2890,0
|
|
20230912,122800,57852115,2890,2890,2890,2890,0
|
|
20230912,122700,57852115,2890,2890,2890,2890,500
|
|
20230912,122600,56407115,2890,2890,2890,2890,0
|
|
20230912,122500,56407115,2890,2890,2890,2890,0
|
|
20230912,122400,56407115,2890,2885,2890,2885,264
|
|
20230912,122300,55645305,2885,2885,2885,2885,2
|
|
20230912,122200,55639535,2885,2885,2885,2885,0
|
|
20230912,122100,55639535,2885,2885,2885,2885,0
|
|
20230912,122000,55639535,2885,2885,2885,2885,0
|
|
20230912,121900,55639535,2885,2885,2885,2885,0
|
|
20230912,121800,55639535,2885,2885,2885,2885,0
|
|
20230912,121700,55639535,2885,2885,2885,2885,0
|
|
20230912,121600,55639535,2885,2885,2885,2885,0
|
|
20230912,121500,55639535,2885,2885,2885,2885,0
|
|
20230912,121400,55639535,2885,2885,2885,2885,0
|
|
20230912,121300,55639535,2885,2885,2885,2885,0
|
|
20230912,121200,55639535,2885,2885,2885,2885,0
|
|
20230912,121100,55639535,2885,2885,2885,2885,0
|
|
20230912,121000,55639535,2885,2885,2885,2885,0
|
|
20230912,120900,55639535,2885,2880,2885,2880,1001
|
|
20230912,120800,52756105,2880,2880,2880,2880,0
|
|
20230912,120700,52756105,2880,2880,2880,2880,0
|
|
20230912,120600,52756105,2880,2880,2880,2880,0
|
|
20230912,120500,52756105,2880,2880,2880,2880,0
|
|
20230912,120400,52756105,2880,2880,2880,2880,0
|
|
20230912,120300,52756105,2880,2880,2880,2880,0
|
|
20230912,120200,52756105,2880,2880,2880,2880,0
|
|
20230912,120100,52756105,2880,2880,2880,2880,0
|
|
20230912,120000,52756105,2880,2880,2880,2880,1
|
|
20230912,115900,52753225,2865,2875,2875,2865,337
|
|
20230912,115800,51787420,2875,2875,2875,2875,1
|
|
20230912,115700,51784545,2870,2870,2870,2870,0
|
|
20230912,115600,51784545,2870,2870,2870,2870,1
|
|
20230912,115500,51781675,2895,2890,2895,2890,14
|
|
20230912,115400,51741180,2865,2865,2865,2865,0
|
|
20230912,115300,51741180,2865,2865,2865,2865,0
|
|
20230912,115200,51741180,2865,2875,2875,2865,1783
|
|
20230912,115100,46627175,2900,2900,2900,2900,0
|
|
20230912,115000,46627175,2900,2900,2900,2900,0
|
|
20230912,114900,46627175,2900,2900,2900,2900,0
|
|
20230912,114800,46627175,2900,2900,2900,2900,0
|
|
20230912,114700,46627175,2900,2900,2900,2900,0
|
|
20230912,114600,46627175,2900,2900,2900,2900,0
|
|
20230912,114500,46627175,2900,2900,2900,2900,0
|
|
20230912,114400,46627175,2900,2900,2900,2900,100
|
|
20230912,114300,46337175,2900,2900,2900,2900,0
|
|
20230912,114200,46337175,2900,2900,2900,2900,0
|
|
20230912,114100,46337175,2900,2900,2900,2900,0
|
|
20230912,114000,46337175,2900,2900,2900,2900,0
|
|
20230912,113900,46337175,2900,2900,2900,2900,0
|
|
20230912,113800,46337175,2900,2900,2900,2900,0
|
|
20230912,113700,46337175,2900,2900,2900,2900,0
|
|
20230912,113600,46337175,2900,2900,2900,2900,0
|
|
20230912,113500,46337175,2900,2900,2900,2900,0
|
|
20230912,113400,46337175,2900,2900,2900,2900,0
|
|
20230912,113300,46337175,2900,2900,2900,2900,0
|
|
20230912,113200,46337175,2900,2880,2900,2870,866
|
|
20230912,113100,43849350,2900,2900,2900,2900,8
|
|
20230912,113000,43826150,2900,2900,2900,2900,20
|
|
20230912,112900,43768150,2900,2900,2900,2900,0
|
|
20230912,112800,43768150,2900,2900,2900,2900,0
|
|
20230912,112700,43768150,2900,2900,2900,2900,0
|
|
20230912,112600,43768150,2900,2900,2900,2900,1
|
|
20230912,112500,43765250,2880,2880,2880,2880,0
|
|
20230912,112400,43765250,2880,2880,2880,2880,2
|
|
20230912,112300,43759490,2900,2900,2900,2900,0
|
|
20230912,112200,43759490,2900,2900,2900,2900,0
|
|
20230912,112100,43759490,2900,2900,2900,2900,1
|
|
20230912,112000,43756590,2900,2900,2900,2900,10
|
|
20230912,111900,43727590,2900,2900,2900,2900,0
|
|
20230912,111800,43727590,2900,2900,2900,2900,0
|
|
20230912,111700,43727590,2900,2900,2900,2900,0
|
|
20230912,111600,43727590,2900,2900,2900,2900,0
|
|
20230912,111500,43727590,2900,2900,2900,2900,0
|
|
20230912,111400,43727590,2900,2900,2900,2900,0
|
|
20230912,111300,43727590,2900,2900,2900,2900,0
|
|
20230912,111200,43727590,2900,2900,2900,2900,0
|
|
20230912,111100,43727590,2900,2900,2900,2900,0
|
|
20230912,111000,43727590,2900,2900,2900,2900,0
|
|
20230912,110900,43727590,2900,2900,2900,2900,0
|
|
20230912,110800,43727590,2900,2900,2900,2900,0
|
|
20230912,110700,43727590,2900,2900,2900,2900,0
|
|
20230912,110600,43727590,2900,2900,2900,2900,0
|
|
20230912,110500,43727590,2900,2900,2900,2900,0
|
|
20230912,110400,43727590,2900,2900,2900,2900,0
|
|
20230912,110300,43727590,2900,2900,2900,2900,34
|
|
20230912,110200,43628990,2900,2900,2900,2900,0
|
|
20230912,110100,43628990,2900,2900,2900,2900,0
|
|
20230912,110000,43628990,2900,2900,2900,2900,0
|
|
20230912,105900,43628990,2900,2900,2900,2900,0
|
|
20230912,105800,43628990,2900,2880,2900,2880,2
|
|
20230912,105700,43623210,2900,2900,2900,2900,0
|
|
20230912,105600,43623210,2900,2900,2900,2900,0
|
|
20230912,105500,43623210,2900,2900,2900,2900,0
|
|
20230912,105400,43623210,2900,2900,2900,2900,0
|
|
20230912,105300,43623210,2900,2900,2900,2900,0
|
|
20230912,105200,43623210,2900,2900,2900,2900,0
|
|
20230912,105100,43623210,2900,2900,2900,2900,0
|
|
20230912,105000,43623210,2900,2900,2900,2900,6
|
|
20230912,104900,43605810,2880,2880,2880,2880,1
|
|
20230912,104800,43602930,2880,2880,2880,2880,4
|
|
20230912,104700,43591410,2880,2880,2880,2880,1
|
|
20230912,104600,43588530,2890,2890,2890,2890,1
|
|
20230912,104500,43585640,2910,2910,2910,2910,0
|
|
20230912,104400,43585640,2910,2910,2910,2910,0
|
|
20230912,104300,43585640,2910,2910,2910,2910,0
|
|
20230912,104200,43585640,2910,2910,2910,2910,0
|
|
20230912,104100,43585640,2910,2910,2910,2910,0
|
|
20230912,104000,43585640,2910,2910,2910,2910,158
|
|
20230912,103900,43125860,2910,2910,2910,2910,0
|
|
20230912,103800,43125860,2910,2910,2910,2910,0
|
|
20230912,103700,43125860,2910,2910,2910,2910,0
|
|
20230912,103600,43125860,2910,2910,2910,2910,0
|
|
20230912,103500,43125860,2910,2910,2910,2910,0
|
|
20230912,103400,43125860,2910,2910,2910,2910,0
|
|
20230912,103300,43125860,2910,2910,2910,2910,0
|
|
20230912,103200,43125860,2910,2910,2910,2910,0
|
|
20230912,103100,43125860,2910,2910,2910,2910,0
|
|
20230912,103000,43125860,2910,2890,2910,2890,294
|
|
20230912,102900,42276180,2880,2880,2880,2880,0
|
|
20230912,102800,42276180,2880,2880,2880,2880,0
|
|
20230912,102700,42276180,2880,2880,2880,2880,0
|
|
20230912,102600,42276180,2880,2880,2880,2880,0
|
|
20230912,102500,42276180,2880,2880,2880,2880,0
|
|
20230912,102400,42276180,2880,2880,2880,2880,819
|
|
20230912,102300,39917460,2880,2890,2890,2880,2171
|
|
20230912,102200,33662220,2915,2915,2915,2915,0
|
|
20230912,102100,33662220,2915,2915,2915,2915,0
|
|
20230912,102000,33662220,2915,2915,2915,2915,0
|
|
20230912,101900,33662220,2915,2915,2915,2915,1
|
|
20230912,101800,33659305,2900,2900,2900,2900,1
|
|
20230912,101700,33656405,2910,2910,2910,2910,0
|
|
20230912,101600,33656405,2910,2910,2910,2910,0
|
|
20230912,101500,33656405,2910,2910,2910,2910,0
|
|
20230912,101400,33656405,2910,2910,2910,2910,0
|
|
20230912,101300,33656405,2910,2910,2910,2910,0
|
|
20230912,101200,33656405,2910,2910,2910,2910,1000
|
|
20230912,101100,30746405,2910,2910,2910,2910,0
|
|
20230912,101000,30746405,2910,2910,2910,2910,0
|
|
20230912,100900,30746405,2910,2910,2910,2910,0
|
|
20230912,100800,30746405,2910,2895,2910,2895,204
|
|
20230912,100700,30155795,2870,2885,2885,2870,2818
|
|
20230912,100600,22063490,2895,2890,2895,2880,2026
|
|
20230912,100500,16227665,2880,2915,2915,2880,1812
|
|
20230912,100400,10994970,2900,2900,2900,2900,100
|
|
20230912,100300,10704970,2920,2920,2920,2920,0
|
|
20230912,100200,10704970,2920,2920,2920,2920,0
|
|
20230912,100100,10704970,2920,2920,2920,2920,0
|
|
20230912,100000,10704970,2920,2920,2920,2920,1
|
|
20230912,095900,10702050,2900,2895,2900,2895,171
|
|
20230912,095800,10206980,2900,2900,2900,2900,0
|
|
20230912,095700,10206980,2900,2900,2900,2900,6
|
|
20230912,095600,10189580,2900,2900,2900,2900,0
|
|
20230912,095500,10189580,2900,2900,2900,2900,2
|
|
20230912,095400,10183780,2905,2925,2925,2900,319
|
|
20230912,095300,9257810,2905,2905,2905,2905,178
|
|
20230912,095200,8740720,2925,2900,2925,2900,8
|
|
20230912,095100,8717410,2925,2925,2925,2925,0
|
|
20230912,095000,8717410,2925,2925,2925,2925,0
|
|
20230912,094900,8717410,2925,2925,2925,2925,0
|
|
20230912,094800,8717410,2925,2925,2925,2925,0
|
|
20230912,094700,8717410,2925,2925,2925,2925,0
|
|
20230912,094600,8717410,2925,2925,2925,2925,0
|
|
20230912,094500,8717410,2925,2925,2925,2925,0
|
|
20230912,094400,8717410,2925,2925,2925,2925,0
|
|
20230912,094300,8717410,2925,2925,2925,2925,0
|
|
20230912,094200,8717410,2925,2925,2925,2925,0
|
|
20230912,094100,8717410,2925,2925,2925,2925,0
|
|
20230912,094000,8717410,2925,2925,2925,2925,0
|
|
20230912,093900,8717410,2925,2925,2925,2925,0
|
|
20230912,093800,8717410,2925,2925,2925,2925,0
|
|
20230912,093700,8717410,2925,2925,2925,2925,0
|
|
20230912,093600,8717410,2925,2925,2925,2925,0
|
|
20230912,093500,8717410,2925,2925,2925,2925,0
|
|
20230912,093400,8717410,2925,2925,2925,2925,0
|
|
20230912,093300,8717410,2925,2925,2925,2925,1
|
|
20230912,093200,8714485,2895,2895,2895,2895,0
|
|
20230912,093100,8714485,2895,2895,2895,2895,0
|
|
20230912,093000,8714485,2895,2895,2895,2895,0
|
|
20230912,092900,8714485,2895,2900,2900,2895,592
|
|
20230912,092800,6998125,2925,2925,2925,2925,0
|
|
20230912,092700,6998125,2925,2925,2925,2925,0
|
|
20230912,092600,6998125,2925,2925,2925,2925,0
|
|
20230912,092500,6998125,2925,2925,2925,2925,0
|
|
20230912,092400,6998125,2925,2925,2925,2925,0
|
|
20230912,092300,6998125,2925,2925,2925,2925,1
|
|
20230912,092200,6995200,2910,2910,2910,2910,11
|
|
20230912,092100,6963190,2925,2925,2925,2925,0
|
|
20230912,092000,6963190,2925,2925,2925,2925,0
|
|
20230912,091900,6963190,2925,2925,2925,2925,0
|
|
20230912,091800,6963190,2925,2925,2925,2925,0
|
|
20230912,091700,6963190,2925,2925,2925,2925,0
|
|
20230912,091600,6963190,2925,2915,2925,2915,9
|
|
20230912,091500,6936920,2915,2915,2915,2915,0
|
|
20230912,091400,6936920,2915,2915,2915,2915,0
|
|
20230912,091300,6936920,2915,2915,2915,2915,0
|
|
20230912,091200,6936920,2915,2915,2915,2915,1
|
|
20230912,091100,6934005,2900,2900,2900,2900,1
|
|
20230912,091000,6931105,2935,2935,2935,2935,0
|
|
20230912,090900,6931105,2935,2920,2935,2915,363
|
|
20230912,090800,5869465,2925,2910,2925,2910,499
|
|
20230912,090700,4413260,2905,2900,2905,2900,20
|
|
20230912,090600,4355220,2895,2895,2895,2895,0
|
|
20230912,090500,4355220,2895,2895,2900,2895,177
|
|
20230912,090400,3842800,2900,2900,2900,2900,0
|
|
20230912,090300,3842800,2900,2900,2900,2900,1
|
|
20230912,090200,3839900,2880,2890,2890,2880,617
|
|
20230912,090100,2060165,2910,2895,2910,2895,23
|
|
20230912,090000,1993535,2885,2885,2885,2885,691
|