640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,193700,253800740,2725,2725,2725,2725,1231
|
|
20230904,193600,253800740,2725,2725,2725,2725,0
|
|
20230904,193500,253800740,2725,2725,2725,2725,0
|
|
20230904,193400,253800740,2725,2725,2725,2725,0
|
|
20230904,193300,253800740,2725,2725,2725,2725,0
|
|
20230904,193200,253800740,2725,2725,2725,2725,0
|
|
20230904,193100,253800740,2725,2725,2725,2725,0
|
|
20230904,193000,253800740,2725,2725,2725,2725,0
|
|
20230904,192900,253800740,2725,2725,2725,2725,0
|
|
20230904,192800,253800740,2725,2725,2725,2725,0
|
|
20230904,192700,253800740,2725,2725,2725,2725,0
|
|
20230904,192600,253800740,2725,2725,2725,2725,0
|
|
20230904,192500,253800740,2725,2725,2725,2725,0
|
|
20230904,192400,253800740,2725,2725,2725,2725,0
|
|
20230904,192300,253800740,2725,2725,2725,2725,0
|
|
20230904,192200,253800740,2725,2725,2725,2725,0
|
|
20230904,192100,253800740,2725,2725,2725,2725,0
|
|
20230904,192000,253800740,2725,2725,2725,2725,0
|
|
20230904,191900,253800740,2725,2725,2725,2725,0
|
|
20230904,191800,253800740,2725,2725,2725,2725,0
|
|
20230904,191700,253800740,2725,2725,2725,2725,0
|
|
20230904,191600,253800740,2725,2725,2725,2725,0
|
|
20230904,191500,253800740,2725,2725,2725,2725,0
|
|
20230904,191400,253800740,2725,2725,2725,2725,0
|
|
20230904,191300,253800740,2725,2725,2725,2725,0
|
|
20230904,191200,253800740,2725,2725,2725,2725,0
|
|
20230904,191100,253800740,2725,2725,2725,2725,0
|
|
20230904,191000,253800740,2725,2725,2725,2725,0
|
|
20230904,190900,253800740,2725,2725,2725,2725,0
|
|
20230904,190800,253800740,2725,2725,2725,2725,0
|
|
20230904,190700,253800740,2725,2725,2725,2725,1231
|
|
20230904,190600,253800740,2725,2725,2725,2725,0
|
|
20230904,190500,253800740,2725,2725,2725,2725,0
|
|
20230904,190400,253800740,2725,2725,2725,2725,0
|
|
20230904,190300,253800740,2725,2725,2725,2725,0
|
|
20230904,190200,253800740,2725,2725,2725,2725,0
|
|
20230904,190100,253800740,2725,2725,2725,2725,0
|
|
20230904,190000,253800740,2725,2725,2725,2725,0
|
|
20230904,185900,253800740,2725,2725,2725,2725,0
|
|
20230904,185800,253800740,2725,2725,2725,2725,0
|
|
20230904,185700,253800740,2725,2725,2725,2725,0
|
|
20230904,185600,253800740,2725,2725,2725,2725,0
|
|
20230904,185500,253800740,2725,2725,2725,2725,0
|
|
20230904,185400,253800740,2725,2725,2725,2725,0
|
|
20230904,185300,253800740,2725,2725,2725,2725,0
|
|
20230904,185200,253800740,2725,2725,2725,2725,0
|
|
20230904,185100,253800740,2725,2725,2725,2725,0
|
|
20230904,185000,253800740,2725,2725,2725,2725,0
|
|
20230904,184900,253800740,2725,2725,2725,2725,0
|
|
20230904,184800,253800740,2725,2725,2725,2725,0
|
|
20230904,184700,253800740,2725,2725,2725,2725,0
|
|
20230904,184600,253800740,2725,2725,2725,2725,0
|
|
20230904,184500,253800740,2725,2725,2725,2725,0
|
|
20230904,184400,253800740,2725,2725,2725,2725,0
|
|
20230904,184300,253800740,2725,2725,2725,2725,0
|
|
20230904,184200,253800740,2725,2725,2725,2725,0
|
|
20230904,184100,253800740,2725,2725,2725,2725,0
|
|
20230904,184000,253800740,2725,2725,2725,2725,0
|
|
20230904,183900,253800740,2725,2725,2725,2725,0
|
|
20230904,183800,253800740,2725,2725,2725,2725,0
|
|
20230904,183700,253800740,2725,2725,2725,2725,1231
|
|
20230904,183600,253800740,2725,2725,2725,2725,0
|
|
20230904,183500,253800740,2725,2725,2725,2725,0
|
|
20230904,183400,253800740,2725,2725,2725,2725,0
|
|
20230904,183300,253800740,2725,2725,2725,2725,0
|
|
20230904,183200,253800740,2725,2725,2725,2725,0
|
|
20230904,183100,253800740,2725,2725,2725,2725,0
|
|
20230904,183000,253800740,2725,2725,2725,2725,0
|
|
20230904,182900,253800740,2725,2725,2725,2725,0
|
|
20230904,182800,253800740,2725,2725,2725,2725,0
|
|
20230904,182700,253800740,2725,2725,2725,2725,0
|
|
20230904,182600,253800740,2725,2725,2725,2725,0
|
|
20230904,182500,253800740,2725,2725,2725,2725,0
|
|
20230904,182400,253800740,2725,2725,2725,2725,0
|
|
20230904,182300,253800740,2725,2725,2725,2725,0
|
|
20230904,182200,253800740,2725,2725,2725,2725,0
|
|
20230904,182100,253800740,2725,2725,2725,2725,0
|
|
20230904,182000,253800740,2725,2725,2725,2725,0
|
|
20230904,181900,253800740,2725,2725,2725,2725,0
|
|
20230904,181800,253800740,2725,2725,2725,2725,0
|
|
20230904,181700,253800740,2725,2725,2725,2725,0
|
|
20230904,181600,253800740,2725,2725,2725,2725,0
|
|
20230904,181500,253800740,2725,2725,2725,2725,0
|
|
20230904,181400,253800740,2725,2725,2725,2725,0
|
|
20230904,181300,253800740,2725,2725,2725,2725,0
|
|
20230904,181200,253800740,2725,2725,2725,2725,0
|
|
20230904,181100,253800740,2725,2725,2725,2725,0
|
|
20230904,181000,253800740,2725,2725,2725,2725,0
|
|
20230904,180900,253800740,2725,2725,2725,2725,0
|
|
20230904,180800,253800740,2725,2725,2725,2725,0
|
|
20230904,180700,253800740,2725,2725,2725,2725,1231
|
|
20230904,180600,253800740,2725,2725,2725,2725,0
|
|
20230904,180500,253800740,2725,2725,2725,2725,0
|
|
20230904,180400,253800740,2725,2725,2725,2725,0
|
|
20230904,180300,253800740,2725,2725,2725,2725,0
|
|
20230904,180200,253800740,2725,2725,2725,2725,0
|
|
20230904,180100,253800740,2725,2725,2725,2725,0
|
|
20230904,180000,253800740,2725,2725,2725,2725,0
|
|
20230904,175900,253800740,2725,2725,2725,2725,0
|
|
20230904,175800,253800740,2725,2725,2725,2725,0
|
|
20230904,175700,253800740,2725,2725,2725,2725,0
|
|
20230904,175600,253800740,2725,2725,2725,2725,0
|
|
20230904,175500,253800740,2725,2725,2725,2725,0
|
|
20230904,175400,253800740,2725,2725,2725,2725,0
|
|
20230904,175300,253800740,2725,2725,2725,2725,0
|
|
20230904,175200,253800740,2725,2725,2725,2725,0
|
|
20230904,175100,253800740,2725,2725,2725,2725,0
|
|
20230904,175000,253800740,2725,2725,2725,2725,0
|
|
20230904,174900,253800740,2725,2725,2725,2725,0
|
|
20230904,174800,253800740,2725,2725,2725,2725,0
|
|
20230904,174700,253800740,2725,2725,2725,2725,0
|
|
20230904,174600,253800740,2725,2725,2725,2725,0
|
|
20230904,174500,253800740,2725,2725,2725,2725,0
|
|
20230904,174400,253800740,2725,2725,2725,2725,0
|
|
20230904,174300,253800740,2725,2725,2725,2725,0
|
|
20230904,174200,253800740,2725,2725,2725,2725,0
|
|
20230904,174100,253800740,2725,2725,2725,2725,0
|
|
20230904,174000,253800740,2725,2725,2725,2725,0
|
|
20230904,173900,253800740,2725,2725,2725,2725,0
|
|
20230904,173800,253800740,2725,2725,2725,2725,0
|
|
20230904,173700,253800740,2725,2725,2725,2725,1231
|
|
20230904,173600,253800740,2725,2725,2725,2725,0
|
|
20230904,173500,253800740,2725,2725,2725,2725,0
|
|
20230904,173400,253800740,2725,2725,2725,2725,0
|
|
20230904,173300,253800740,2725,2725,2725,2725,0
|
|
20230904,173200,253800740,2725,2725,2725,2725,0
|
|
20230904,173100,253800740,2725,2725,2725,2725,0
|
|
20230904,173000,253800740,2725,2725,2725,2725,0
|
|
20230904,172900,253800740,2725,2725,2725,2725,0
|
|
20230904,172800,253800740,2725,2725,2725,2725,0
|
|
20230904,172700,253800740,2725,2725,2725,2725,0
|
|
20230904,172600,253800740,2725,2725,2725,2725,0
|
|
20230904,172500,253800740,2725,2725,2725,2725,0
|
|
20230904,172400,253800740,2725,2725,2725,2725,0
|
|
20230904,172300,253800740,2725,2725,2725,2725,0
|
|
20230904,172200,253800740,2725,2725,2725,2725,0
|
|
20230904,172100,253800740,2725,2725,2725,2725,0
|
|
20230904,172000,253800740,2725,2725,2725,2725,0
|
|
20230904,171900,253800740,2725,2725,2725,2725,0
|
|
20230904,171800,253800740,2725,2725,2725,2725,0
|
|
20230904,171700,253800740,2725,2725,2725,2725,0
|
|
20230904,171600,253800740,2725,2725,2725,2725,0
|
|
20230904,171500,253800740,2725,2725,2725,2725,0
|
|
20230904,171400,253800740,2725,2725,2725,2725,0
|
|
20230904,171300,253800740,2725,2725,2725,2725,0
|
|
20230904,171200,253800740,2725,2725,2725,2725,0
|
|
20230904,171100,253800740,2725,2725,2725,2725,0
|
|
20230904,171000,253800740,2725,2725,2725,2725,0
|
|
20230904,170900,253800740,2725,2725,2725,2725,0
|
|
20230904,170800,253800740,2725,2725,2725,2725,0
|
|
20230904,170700,253800740,2725,2725,2725,2725,1231
|
|
20230904,170600,253800740,2725,2725,2725,2725,0
|
|
20230904,170500,253800740,2725,2725,2725,2725,0
|
|
20230904,170400,253800740,2725,2725,2725,2725,0
|
|
20230904,170300,253800740,2725,2725,2725,2725,0
|
|
20230904,170200,253800740,2725,2725,2725,2725,0
|
|
20230904,170100,253800740,2725,2725,2725,2725,0
|
|
20230904,170000,253800740,2725,2725,2725,2725,0
|
|
20230904,165900,253800740,2725,2725,2725,2725,0
|
|
20230904,165800,253800740,2725,2725,2725,2725,0
|
|
20230904,165700,253800740,2725,2725,2725,2725,0
|
|
20230904,165600,253800740,2725,2725,2725,2725,0
|
|
20230904,165500,253800740,2725,2725,2725,2725,0
|
|
20230904,165400,253800740,2725,2725,2725,2725,0
|
|
20230904,165300,253800740,2725,2725,2725,2725,0
|
|
20230904,165200,253800740,2725,2725,2725,2725,0
|
|
20230904,165100,253800740,2725,2725,2725,2725,0
|
|
20230904,165000,253800740,2725,2725,2725,2725,0
|
|
20230904,164900,253800740,2725,2725,2725,2725,0
|
|
20230904,164800,253800740,2725,2725,2725,2725,0
|
|
20230904,164700,253800740,2725,2725,2725,2725,0
|
|
20230904,164600,253800740,2725,2725,2725,2725,0
|
|
20230904,164500,253800740,2725,2725,2725,2725,0
|
|
20230904,164400,253800740,2725,2725,2725,2725,0
|
|
20230904,164300,253800740,2725,2725,2725,2725,0
|
|
20230904,164200,253800740,2725,2725,2725,2725,0
|
|
20230904,164100,253800740,2725,2725,2725,2725,0
|
|
20230904,164000,253800740,2725,2725,2725,2725,0
|
|
20230904,163900,253800740,2725,2725,2725,2725,0
|
|
20230904,163800,253800740,2725,2725,2725,2725,0
|
|
20230904,163700,253800740,2725,2725,2725,2725,1231
|
|
20230904,163600,253800740,2725,2725,2725,2725,0
|
|
20230904,163500,253800740,2725,2725,2725,2725,0
|
|
20230904,163400,253800740,2725,2725,2725,2725,0
|
|
20230904,163300,253800740,2725,2725,2725,2725,0
|
|
20230904,163200,253800740,2725,2725,2725,2725,0
|
|
20230904,163100,253800740,2725,2725,2725,2725,0
|
|
20230904,163000,253800740,2725,2725,2725,2725,0
|
|
20230904,162900,253800740,2725,2725,2725,2725,0
|
|
20230904,162800,253800740,2725,2725,2725,2725,0
|
|
20230904,162700,253800740,2725,2725,2725,2725,0
|
|
20230904,162600,253800740,2725,2725,2725,2725,0
|
|
20230904,162500,253800740,2725,2725,2725,2725,0
|
|
20230904,162400,253800740,2725,2725,2725,2725,0
|
|
20230904,162300,253800740,2725,2725,2725,2725,0
|
|
20230904,162200,253800740,2725,2725,2725,2725,0
|
|
20230904,162100,253800740,2725,2725,2725,2725,0
|
|
20230904,162000,253800740,2725,2725,2725,2725,0
|
|
20230904,161900,253800740,2725,2725,2725,2725,0
|
|
20230904,161800,253800740,2725,2725,2725,2725,0
|
|
20230904,161700,253800740,2725,2725,2725,2725,0
|
|
20230904,161600,253800740,2725,2725,2725,2725,0
|
|
20230904,161500,253800740,2725,2725,2725,2725,0
|
|
20230904,161400,253800740,2725,2725,2725,2725,0
|
|
20230904,161300,253800740,2725,2725,2725,2725,0
|
|
20230904,161200,253800740,2725,2725,2725,2725,0
|
|
20230904,161100,253800740,2725,2725,2725,2725,0
|
|
20230904,161000,253800740,2725,2725,2725,2725,0
|
|
20230904,160900,253800740,2725,2725,2725,2725,0
|
|
20230904,160800,253800740,2725,2725,2725,2725,0
|
|
20230904,160700,253800740,2725,2725,2725,2725,1231
|
|
20230904,160600,253800740,2725,2725,2725,2725,0
|
|
20230904,160500,253800740,2725,2725,2725,2725,0
|
|
20230904,160400,253800740,2725,2725,2725,2725,0
|
|
20230904,160300,253800740,2725,2725,2725,2725,0
|
|
20230904,160200,253800740,2725,2725,2725,2725,0
|
|
20230904,160100,253800740,2725,2725,2725,2725,0
|
|
20230904,160000,253800740,2725,2725,2725,2725,0
|
|
20230904,155900,253800740,2725,2725,2725,2725,0
|
|
20230904,155800,253800740,2725,2725,2725,2725,0
|
|
20230904,155700,253800740,2725,2725,2725,2725,0
|
|
20230904,155600,253800740,2725,2725,2725,2725,0
|
|
20230904,155500,253800740,2725,2725,2725,2725,0
|
|
20230904,155400,253800740,2725,2725,2725,2725,0
|
|
20230904,155300,253800740,2725,2725,2725,2725,0
|
|
20230904,155200,253800740,2725,2725,2725,2725,0
|
|
20230904,155100,253800740,2725,2725,2725,2725,0
|
|
20230904,155000,253800740,2725,2725,2725,2725,0
|
|
20230904,154900,253800740,2725,2725,2725,2725,0
|
|
20230904,154800,253800740,2725,2725,2725,2725,0
|
|
20230904,154700,253800740,2725,2725,2725,2725,0
|
|
20230904,154600,253800740,2725,2725,2725,2725,0
|
|
20230904,154500,253800740,2725,2725,2725,2725,0
|
|
20230904,154400,253800740,2725,2725,2725,2725,0
|
|
20230904,154300,253800740,2725,2725,2725,2725,0
|
|
20230904,154200,253800740,2725,2725,2725,2725,0
|
|
20230904,154100,253800740,2725,2725,2725,2725,0
|
|
20230904,154000,253800740,2725,2725,2725,2725,0
|
|
20230904,153900,253800740,2725,2725,2725,2725,0
|
|
20230904,153800,253800740,2725,2725,2725,2725,0
|
|
20230904,153700,253800740,2725,2725,2725,2725,1231
|
|
20230904,153600,253800740,2725,2725,2725,2725,0
|
|
20230904,153500,253800740,2725,2725,2725,2725,0
|
|
20230904,153400,253800740,2725,2725,2725,2725,0
|
|
20230904,153300,253800740,2725,2725,2725,2725,0
|
|
20230904,153200,253800740,2725,2725,2725,2725,0
|
|
20230904,153100,253800740,2725,2725,2725,2725,0
|
|
20230904,153000,253800740,2725,2725,2725,2725,1231
|
|
20230904,152900,250446265,2725,2725,2725,2725,0
|
|
20230904,152800,250446265,2725,2725,2725,2725,0
|
|
20230904,152700,250446265,2725,2725,2725,2725,0
|
|
20230904,152600,250446265,2725,2725,2725,2725,0
|
|
20230904,152500,250446265,2725,2725,2725,2725,0
|
|
20230904,152400,250446265,2725,2725,2725,2725,0
|
|
20230904,152300,250446265,2725,2725,2725,2725,0
|
|
20230904,152200,250446265,2725,2725,2725,2725,0
|
|
20230904,152100,250446265,2725,2725,2725,2725,0
|
|
20230904,152000,250446265,2725,2725,2725,2725,0
|
|
20230904,151900,250446265,2725,2725,2725,2725,10
|
|
20230904,151800,250419015,2720,2725,2730,2720,34
|
|
20230904,151700,250326410,2725,2725,2725,2725,0
|
|
20230904,151600,250326410,2725,2725,2725,2725,0
|
|
20230904,151500,250326410,2725,2725,2725,2725,278
|
|
20230904,151400,249568860,2715,2715,2715,2715,0
|
|
20230904,151300,249568860,2715,2715,2715,2715,1
|
|
20230904,151200,249566145,2715,2715,2715,2715,27
|
|
20230904,151100,249492840,2715,2715,2715,2715,14
|
|
20230904,151000,249454830,2715,2715,2715,2715,51
|
|
20230904,150900,249316365,2705,2705,2705,2705,0
|
|
20230904,150800,249316365,2705,2705,2705,2705,28
|
|
20230904,150700,249240625,2695,2695,2695,2695,0
|
|
20230904,150600,249240625,2695,2695,2695,2695,0
|
|
20230904,150500,249240625,2695,2720,2720,2695,14164
|
|
20230904,150400,210930120,2725,2725,2725,2725,126
|
|
20230904,150300,210586770,2720,2720,2720,2720,455
|
|
20230904,150200,209349170,2720,2720,2720,2720,0
|
|
20230904,150100,209349170,2720,2720,2720,2720,1
|
|
20230904,150000,209346450,2725,2725,2725,2725,0
|
|
20230904,145900,209346450,2725,2725,2725,2725,1
|
|
20230904,145800,209343725,2715,2715,2715,2715,0
|
|
20230904,145700,209343725,2715,2725,2725,2715,4
|
|
20230904,145600,209332855,2710,2710,2710,2710,0
|
|
20230904,145500,209332855,2710,2710,2710,2710,0
|
|
20230904,145400,209332855,2710,2710,2710,2710,1
|
|
20230904,145300,209330145,2705,2705,2705,2705,0
|
|
20230904,145200,209330145,2705,2725,2725,2705,8675
|
|
20230904,145100,185817785,2725,2725,2725,2725,0
|
|
20230904,145000,185817785,2725,2725,2725,2725,50
|
|
20230904,144900,185681535,2720,2720,2720,2720,24
|
|
20230904,144800,185616255,2720,2720,2720,2720,0
|
|
20230904,144700,185616255,2720,2720,2720,2720,0
|
|
20230904,144600,185616255,2720,2720,2720,2720,0
|
|
20230904,144500,185616255,2720,2720,2720,2720,0
|
|
20230904,144400,185616255,2720,2720,2720,2720,107
|
|
20230904,144300,185325215,2720,2725,2730,2720,4957
|
|
20230904,144200,171838640,2725,2725,2725,2725,63
|
|
20230904,144100,171666965,2720,2720,2720,2720,0
|
|
20230904,144000,171666965,2720,2720,2720,2720,0
|
|
20230904,143900,171666965,2720,2720,2720,2720,0
|
|
20230904,143800,171666965,2720,2720,2720,2720,0
|
|
20230904,143700,171666965,2720,2720,2720,2720,1
|
|
20230904,143600,171664245,2720,2720,2720,2720,17
|
|
20230904,143500,171618005,2725,2720,2725,2720,18
|
|
20230904,143400,171569040,2720,2720,2720,2720,466
|
|
20230904,143300,170301520,2730,2730,2730,2730,0
|
|
20230904,143200,170301520,2730,2730,2730,2730,0
|
|
20230904,143100,170301520,2730,2730,2730,2730,0
|
|
20230904,143000,170301520,2730,2730,2730,2730,0
|
|
20230904,142900,170301520,2730,2730,2730,2730,0
|
|
20230904,142800,170301520,2730,2730,2730,2730,0
|
|
20230904,142700,170301520,2730,2725,2730,2725,12
|
|
20230904,142600,170268815,2725,2720,2725,2720,302
|
|
20230904,142500,169446035,2720,2720,2720,2720,10
|
|
20230904,142400,169418835,2720,2715,2720,2715,547
|
|
20230904,142300,167931230,2715,2715,2715,2715,0
|
|
20230904,142200,167931230,2715,2710,2715,2710,31
|
|
20230904,142100,167847215,2725,2725,2725,2725,0
|
|
20230904,142000,167847215,2725,2725,2725,2725,0
|
|
20230904,141900,167847215,2725,2725,2725,2725,0
|
|
20230904,141800,167847215,2725,2720,2725,2720,605
|
|
20230904,141700,166201610,2720,2720,2720,2720,343
|
|
20230904,141600,165268650,2720,2720,2720,2720,0
|
|
20230904,141500,165268650,2720,2720,2720,2720,0
|
|
20230904,141400,165268650,2720,2720,2720,2720,0
|
|
20230904,141300,165268650,2720,2720,2720,2720,3
|
|
20230904,141200,165260490,2720,2720,2720,2720,3
|
|
20230904,141100,165252330,2730,2730,2730,2730,100
|
|
20230904,141000,164979330,2720,2720,2720,2720,0
|
|
20230904,140900,164979330,2720,2720,2720,2720,0
|
|
20230904,140800,164979330,2720,2720,2720,2720,13
|
|
20230904,140700,164943970,2715,2715,2715,2715,0
|
|
20230904,140600,164943970,2715,2715,2715,2715,0
|
|
20230904,140500,164943970,2715,2715,2715,2715,24
|
|
20230904,140400,164878810,2720,2720,2720,2720,0
|
|
20230904,140300,164878810,2720,2720,2720,2720,0
|
|
20230904,140200,164878810,2720,2710,2720,2710,410
|
|
20230904,140100,163763710,2705,2705,2705,2705,0
|
|
20230904,140000,163763710,2705,2705,2705,2705,0
|
|
20230904,135900,163763710,2705,2705,2705,2705,0
|
|
20230904,135800,163763710,2705,2705,2705,2705,0
|
|
20230904,135700,163763710,2705,2705,2705,2705,0
|
|
20230904,135600,163763710,2705,2705,2705,2705,0
|
|
20230904,135500,163763710,2705,2705,2705,2705,0
|
|
20230904,135400,163763710,2705,2705,2705,2705,0
|
|
20230904,135300,163763710,2705,2705,2705,2705,0
|
|
20230904,135200,163763710,2705,2705,2705,2705,0
|
|
20230904,135100,163763710,2705,2705,2705,2705,0
|
|
20230904,135000,163763710,2705,2705,2705,2705,0
|
|
20230904,134900,163763710,2705,2705,2705,2705,0
|
|
20230904,134800,163763710,2705,2705,2705,2705,0
|
|
20230904,134700,163763710,2705,2705,2705,2705,5
|
|
20230904,134600,163750185,2705,2705,2705,2705,0
|
|
20230904,134500,163750185,2705,2705,2705,2705,5
|
|
20230904,134400,163736660,2700,2700,2700,2700,0
|
|
20230904,134300,163736660,2700,2700,2700,2700,0
|
|
20230904,134200,163736660,2700,2700,2700,2700,0
|
|
20230904,134100,163736660,2700,2700,2700,2700,0
|
|
20230904,134000,163736660,2700,2700,2700,2700,48
|
|
20230904,133900,163607060,2700,2700,2700,2700,0
|
|
20230904,133800,163607060,2700,2700,2700,2700,0
|
|
20230904,133700,163607060,2700,2700,2700,2700,0
|
|
20230904,133600,163607060,2700,2700,2700,2700,0
|
|
20230904,133500,163607060,2700,2700,2700,2700,0
|
|
20230904,133400,163607060,2700,2700,2700,2700,0
|
|
20230904,133300,163607060,2700,2700,2700,2700,121
|
|
20230904,133200,163280360,2700,2700,2700,2700,0
|
|
20230904,133100,163280360,2700,2700,2700,2700,0
|
|
20230904,133000,163280360,2700,2700,2700,2700,30
|
|
20230904,132900,163199360,2700,2700,2700,2700,0
|
|
20230904,132800,163199360,2700,2700,2700,2700,0
|
|
20230904,132700,163199360,2700,2700,2700,2700,0
|
|
20230904,132600,163199360,2700,2700,2700,2700,0
|
|
20230904,132500,163199360,2700,2695,2700,2695,67
|
|
20230904,132400,163018790,2695,2695,2695,2695,3
|
|
20230904,132300,163010705,2695,2695,2695,2695,5
|
|
20230904,132200,162997230,2695,2695,2695,2695,300
|
|
20230904,132100,162188730,2695,2695,2695,2695,0
|
|
20230904,132000,162188730,2695,2695,2695,2695,500
|
|
20230904,131900,160841230,2695,2695,2700,2695,1401
|
|
20230904,131800,157058560,2700,2700,2700,2700,0
|
|
20230904,131700,157058560,2700,2700,2700,2700,0
|
|
20230904,131600,157058560,2700,2690,2700,2690,152
|
|
20230904,131500,156648680,2690,2690,2690,2690,0
|
|
20230904,131400,156648680,2690,2690,2690,2690,158
|
|
20230904,131300,156223660,2690,2690,2690,2690,0
|
|
20230904,131200,156223660,2690,2690,2690,2690,201
|
|
20230904,131100,155682970,2690,2690,2690,2690,360
|
|
20230904,131000,154714570,2700,2700,2700,2700,1564
|
|
20230904,130900,150491770,2705,2705,2705,2705,0
|
|
20230904,130800,150491770,2705,2705,2705,2705,100
|
|
20230904,130700,150221270,2705,2705,2705,2705,1
|
|
20230904,130600,150218565,2705,2705,2705,2705,0
|
|
20230904,130500,150218565,2705,2705,2705,2705,100
|
|
20230904,130400,149948065,2705,2705,2705,2705,0
|
|
20230904,130300,149948065,2705,2705,2705,2705,10
|
|
20230904,130200,149921015,2705,2705,2705,2705,3011
|
|
20230904,130100,141776260,2710,2710,2710,2710,0
|
|
20230904,130000,141776260,2710,2710,2710,2710,0
|
|
20230904,125900,141776260,2710,2710,2710,2710,2767
|
|
20230904,125800,134277690,2715,2715,2715,2715,170
|
|
20230904,125700,133816140,2715,2720,2720,2715,2715
|
|
20230904,125600,126441885,2720,2720,2720,2720,0
|
|
20230904,125500,126441885,2720,2720,2720,2720,799
|
|
20230904,125400,124268605,2720,2720,2720,2720,0
|
|
20230904,125300,124268605,2720,2720,2720,2720,0
|
|
20230904,125200,124268605,2720,2720,2720,2720,500
|
|
20230904,125100,122908605,2720,2725,2725,2720,2062
|
|
20230904,125000,117298420,2725,2725,2725,2725,0
|
|
20230904,124900,117298420,2725,2725,2725,2725,4
|
|
20230904,124800,117287520,2725,2725,2725,2725,128
|
|
20230904,124700,116938720,2730,2730,2730,2730,0
|
|
20230904,124600,116938720,2730,2730,2730,2730,1
|
|
20230904,124500,116935990,2725,2725,2725,2725,0
|
|
20230904,124400,116935990,2725,2725,2725,2725,6
|
|
20230904,124300,116919640,2725,2725,2725,2725,6
|
|
20230904,124200,116903290,2725,2725,2725,2725,166
|
|
20230904,124100,116450940,2725,2725,2725,2725,0
|
|
20230904,124000,116450940,2725,2725,2725,2725,15
|
|
20230904,123900,116410065,2725,2725,2725,2725,22
|
|
20230904,123800,116350115,2725,2730,2730,2725,410
|
|
20230904,123700,115230900,2735,2730,2735,2730,208
|
|
20230904,123600,114663055,2730,2730,2730,2730,0
|
|
20230904,123500,114663055,2730,2730,2730,2730,0
|
|
20230904,123400,114663055,2730,2730,2730,2730,0
|
|
20230904,123300,114663055,2730,2730,2730,2730,0
|
|
20230904,123200,114663055,2730,2730,2730,2730,0
|
|
20230904,123100,114663055,2730,2730,2730,2730,0
|
|
20230904,123000,114663055,2730,2730,2730,2730,0
|
|
20230904,122900,114663055,2730,2740,2740,2730,25
|
|
20230904,122800,114594705,2740,2740,2740,2740,2063
|
|
20230904,122700,108942085,2750,2750,2750,2750,0
|
|
20230904,122600,108942085,2750,2750,2750,2750,0
|
|
20230904,122500,108942085,2750,2750,2750,2750,0
|
|
20230904,122400,108942085,2750,2750,2750,2750,0
|
|
20230904,122300,108942085,2750,2750,2750,2750,0
|
|
20230904,122200,108942085,2750,2750,2750,2750,1
|
|
20230904,122100,108939335,2755,2755,2755,2755,92
|
|
20230904,122000,108685875,2755,2755,2755,2755,0
|
|
20230904,121900,108685875,2755,2755,2755,2755,0
|
|
20230904,121800,108685875,2755,2755,2755,2755,0
|
|
20230904,121700,108685875,2755,2755,2755,2755,0
|
|
20230904,121600,108685875,2755,2755,2755,2755,0
|
|
20230904,121500,108685875,2755,2755,2755,2755,0
|
|
20230904,121400,108685875,2755,2755,2755,2755,1
|
|
20230904,121300,108683120,2755,2755,2755,2755,0
|
|
20230904,121200,108683120,2755,2755,2755,2755,0
|
|
20230904,121100,108683120,2755,2755,2755,2755,0
|
|
20230904,121000,108683120,2755,2755,2755,2755,0
|
|
20230904,120900,108683120,2755,2755,2755,2755,0
|
|
20230904,120800,108683120,2755,2755,2755,2755,0
|
|
20230904,120700,108683120,2755,2755,2755,2755,0
|
|
20230904,120600,108683120,2755,2755,2755,2755,0
|
|
20230904,120500,108683120,2755,2755,2755,2755,0
|
|
20230904,120400,108683120,2755,2755,2755,2755,0
|
|
20230904,120300,108683120,2755,2755,2755,2755,1
|
|
20230904,120200,108680365,2755,2755,2755,2755,0
|
|
20230904,120100,108680365,2755,2750,2755,2750,5
|
|
20230904,120000,108666610,2755,2755,2755,2755,1
|
|
20230904,115900,108663855,2750,2750,2750,2750,0
|
|
20230904,115800,108663855,2750,2750,2750,2750,0
|
|
20230904,115700,108663855,2750,2750,2750,2750,60
|
|
20230904,115600,108498855,2755,2755,2755,2755,1
|
|
20230904,115500,108496100,2750,2750,2750,2750,0
|
|
20230904,115400,108496100,2750,2750,2750,2750,0
|
|
20230904,115300,108496100,2750,2750,2750,2750,70
|
|
20230904,115200,108303600,2750,2750,2750,2750,0
|
|
20230904,115100,108303600,2750,2750,2750,2750,0
|
|
20230904,115000,108303600,2750,2750,2750,2750,100
|
|
20230904,114900,108028600,2750,2750,2750,2750,0
|
|
20230904,114800,108028600,2750,2750,2750,2750,101
|
|
20230904,114700,107750850,2715,2715,2715,2715,0
|
|
20230904,114600,107750850,2715,2715,2715,2715,0
|
|
20230904,114500,107750850,2715,2755,2755,2715,3584
|
|
20230904,114400,97967455,2765,2765,2765,2765,50
|
|
20230904,114300,97829205,2770,2770,2770,2770,100
|
|
20230904,114200,97552205,2760,2760,2760,2760,0
|
|
20230904,114100,97552205,2760,2760,2760,2760,0
|
|
20230904,114000,97552205,2760,2760,2760,2760,0
|
|
20230904,113900,97552205,2760,2760,2760,2760,1
|
|
20230904,113800,97549445,2770,2770,2770,2770,0
|
|
20230904,113700,97549445,2770,2770,2770,2770,0
|
|
20230904,113600,97549445,2770,2770,2770,2770,0
|
|
20230904,113500,97549445,2770,2770,2770,2770,1
|
|
20230904,113400,97546675,2775,2755,2775,2755,4443
|
|
20230904,113300,85261660,2755,2755,2755,2755,0
|
|
20230904,113200,85261660,2755,2755,2755,2755,1
|
|
20230904,113100,85258905,2750,2750,2750,2750,0
|
|
20230904,113000,85258905,2750,2750,2750,2750,0
|
|
20230904,112900,85258905,2750,2750,2750,2750,0
|
|
20230904,112800,85258905,2750,2750,2750,2750,0
|
|
20230904,112700,85258905,2750,2750,2750,2750,0
|
|
20230904,112600,85258905,2750,2750,2750,2750,0
|
|
20230904,112500,85258905,2750,2750,2750,2750,0
|
|
20230904,112400,85258905,2750,2750,2750,2750,0
|
|
20230904,112300,85258905,2750,2750,2750,2750,17
|
|
20230904,112200,85212155,2750,2750,2750,2750,5
|
|
20230904,112100,85198405,2750,2750,2750,2750,137
|
|
20230904,112000,84821655,2750,2750,2750,2750,4
|
|
20230904,111900,84810655,2750,2750,2750,2750,0
|
|
20230904,111800,84810655,2750,2750,2750,2750,7
|
|
20230904,111700,84791405,2750,2750,2750,2750,2
|
|
20230904,111600,84785905,2750,2750,2750,2750,207
|
|
20230904,111500,84216655,2750,2750,2750,2750,5
|
|
20230904,111400,84202905,2750,2750,2750,2750,0
|
|
20230904,111300,84202905,2750,2750,2750,2750,157
|
|
20230904,111200,83771155,2755,2755,2755,2755,6
|
|
20230904,111100,83754625,2760,2760,2760,2760,0
|
|
20230904,111000,83754625,2760,2755,2760,2755,1520
|
|
20230904,110900,79559730,2750,2750,2750,2750,0
|
|
20230904,110800,79559730,2750,2750,2750,2750,0
|
|
20230904,110700,79559730,2750,2750,2750,2750,0
|
|
20230904,110600,79559730,2750,2750,2750,2750,365
|
|
20230904,110500,78555980,2750,2750,2750,2750,0
|
|
20230904,110400,78555980,2750,2750,2750,2750,0
|
|
20230904,110300,78555980,2750,2750,2750,2750,0
|
|
20230904,110200,78555980,2750,2750,2750,2750,0
|
|
20230904,110100,78555980,2750,2750,2750,2750,0
|
|
20230904,110000,78555980,2750,2750,2750,2750,0
|
|
20230904,105900,78555980,2750,2750,2750,2750,0
|
|
20230904,105800,78555980,2750,2745,2750,2745,235
|
|
20230904,105700,77910045,2750,2750,2750,2750,0
|
|
20230904,105600,77910045,2750,2750,2750,2750,0
|
|
20230904,105500,77910045,2750,2750,2750,2750,0
|
|
20230904,105400,77910045,2750,2750,2750,2750,0
|
|
20230904,105300,77910045,2750,2750,2750,2750,0
|
|
20230904,105200,77910045,2750,2750,2750,2750,0
|
|
20230904,105100,77910045,2750,2750,2750,2750,0
|
|
20230904,105000,77910045,2750,2750,2750,2750,0
|
|
20230904,104900,77910045,2750,2745,2750,2745,49
|
|
20230904,104800,77775325,2750,2750,2750,2750,60
|
|
20230904,104700,77610325,2750,2750,2750,2750,0
|
|
20230904,104600,77610325,2750,2750,2750,2750,0
|
|
20230904,104500,77610325,2750,2750,2750,2750,0
|
|
20230904,104400,77610325,2750,2750,2750,2750,0
|
|
20230904,104300,77610325,2750,2750,2750,2750,5
|
|
20230904,104200,77596575,2750,2750,2750,2750,0
|
|
20230904,104100,77596575,2750,2750,2750,2750,0
|
|
20230904,104000,77596575,2750,2750,2750,2750,0
|
|
20230904,103900,77596575,2750,2750,2750,2750,0
|
|
20230904,103800,77596575,2750,2750,2750,2750,0
|
|
20230904,103700,77596575,2750,2750,2750,2750,0
|
|
20230904,103600,77596575,2750,2750,2750,2750,0
|
|
20230904,103500,77596575,2750,2735,2750,2735,525
|
|
20230904,103400,76158070,2730,2730,2730,2730,111
|
|
20230904,103300,75855040,2720,2720,2720,2720,2000
|
|
20230904,103200,70415040,2740,2740,2740,2740,0
|
|
20230904,103100,70415040,2740,2740,2740,2740,0
|
|
20230904,103000,70415040,2740,2740,2740,2740,0
|
|
20230904,102900,70415040,2740,2740,2740,2740,0
|
|
20230904,102800,70415040,2740,2740,2740,2740,1
|
|
20230904,102700,70412300,2720,2720,2720,2720,330
|
|
20230904,102600,69514700,2740,2740,2740,2740,0
|
|
20230904,102500,69514700,2740,2740,2740,2740,0
|
|
20230904,102400,69514700,2740,2740,2740,2740,0
|
|
20230904,102300,69514700,2740,2740,2740,2740,0
|
|
20230904,102200,69514700,2740,2715,2740,2715,1002
|
|
20230904,102100,66794220,2715,2715,2715,2715,0
|
|
20230904,102000,66794220,2715,2715,2715,2715,0
|
|
20230904,101900,66794220,2715,2745,2745,2715,9752
|
|
20230904,101800,40168515,2745,2745,2745,2745,300
|
|
20230904,101700,39345015,2750,2750,2750,2750,3
|
|
20230904,101600,39336765,2750,2750,2750,2750,0
|
|
20230904,101500,39336765,2750,2750,2750,2750,0
|
|
20230904,101400,39336765,2750,2750,2750,2750,0
|
|
20230904,101300,39336765,2750,2750,2750,2750,0
|
|
20230904,101200,39336765,2750,2750,2750,2750,0
|
|
20230904,101100,39336765,2750,2750,2750,2750,501
|
|
20230904,101000,37959015,2750,2750,2750,2750,0
|
|
20230904,100900,37959015,2750,2750,2750,2750,279
|
|
20230904,100800,37191765,2770,2770,2770,2770,10
|
|
20230904,100700,37164065,2770,2770,2770,2770,559
|
|
20230904,100600,35615635,2770,2770,2770,2770,0
|
|
20230904,100500,35615635,2770,2750,2770,2750,2
|
|
20230904,100400,35610115,2770,2770,2770,2770,0
|
|
20230904,100300,35610115,2770,2770,2770,2770,0
|
|
20230904,100200,35610115,2770,2770,2770,2770,0
|
|
20230904,100100,35610115,2770,2770,2770,2770,0
|
|
20230904,100000,35610115,2770,2755,2770,2755,100
|
|
20230904,095900,35334435,2755,2755,2755,2755,0
|
|
20230904,095800,35334435,2755,2755,2755,2755,100
|
|
20230904,095700,35058935,2755,2755,2755,2755,115
|
|
20230904,095600,34742110,2755,2755,2755,2755,1
|
|
20230904,095500,34739355,2755,2755,2755,2755,0
|
|
20230904,095400,34739355,2755,2755,2755,2755,0
|
|
20230904,095300,34739355,2755,2755,2755,2755,0
|
|
20230904,095200,34739355,2755,2755,2755,2755,0
|
|
20230904,095100,34739355,2755,2755,2755,2755,0
|
|
20230904,095000,34739355,2755,2755,2755,2755,2
|
|
20230904,094900,34733845,2750,2745,2750,2745,1593
|
|
20230904,094800,30356280,2745,2745,2745,2745,100
|
|
20230904,094700,30081780,2745,2745,2745,2745,10
|
|
20230904,094600,30054330,2750,2750,2750,2750,0
|
|
20230904,094500,30054330,2750,2735,2750,2735,110
|
|
20230904,094400,29752160,2735,2735,2735,2735,0
|
|
20230904,094300,29752160,2735,2735,2735,2735,0
|
|
20230904,094200,29752160,2735,2735,2735,2735,0
|
|
20230904,094100,29752160,2735,2735,2735,2735,11
|
|
20230904,094000,29722075,2730,2730,2730,2730,0
|
|
20230904,093900,29722075,2730,2730,2730,2730,170
|
|
20230904,093800,29257975,2730,2730,2730,2730,2
|
|
20230904,093700,29252515,2725,2725,2725,2725,0
|
|
20230904,093600,29252515,2725,2725,2725,2725,166
|
|
20230904,093500,28800165,2725,2725,2725,2725,0
|
|
20230904,093400,28800165,2725,2725,2725,2725,0
|
|
20230904,093300,28800165,2725,2725,2725,2725,0
|
|
20230904,093200,28800165,2725,2725,2725,2725,2
|
|
20230904,093100,28794715,2720,2720,2720,2720,0
|
|
20230904,093000,28794715,2720,2720,2720,2720,413
|
|
20230904,092900,27671355,2720,2720,2720,2720,0
|
|
20230904,092800,27671355,2720,2720,2720,2720,300
|
|
20230904,092700,26855355,2725,2725,2725,2725,21
|
|
20230904,092600,26798130,2725,2720,2725,2720,249
|
|
20230904,092500,26119655,2720,2720,2720,2720,0
|
|
20230904,092400,26119655,2720,2720,2720,2720,0
|
|
20230904,092300,26119655,2720,2720,2720,2720,0
|
|
20230904,092200,26119655,2720,2720,2720,2720,500
|
|
20230904,092100,24759655,2720,2720,2720,2720,0
|
|
20230904,092000,24759655,2720,2720,2720,2720,0
|
|
20230904,091900,24759655,2720,2720,2720,2720,0
|
|
20230904,091800,24759655,2720,2720,2720,2720,6
|
|
20230904,091700,24743335,2720,2720,2720,2720,350
|
|
20230904,091600,23791335,2720,2720,2720,2720,0
|
|
20230904,091500,23791335,2720,2720,2720,2720,20
|
|
20230904,091400,23736935,2720,2730,2730,2720,312
|
|
20230904,091300,22885255,2735,2745,2745,2735,419
|
|
20230904,091200,21735160,2745,2745,2745,2745,187
|
|
20230904,091100,21221845,2745,2740,2745,2740,447
|
|
20230904,091000,19996490,2745,2735,2745,2735,618
|
|
20230904,090900,18300240,2735,2730,2735,2730,225
|
|
20230904,090800,17685980,2730,2730,2730,2730,47
|
|
20230904,090700,17557670,2725,2725,2725,2710,2457
|
|
20230904,090600,10880675,2725,2725,2725,2725,0
|
|
20230904,090500,10880675,2725,2725,2725,2725,301
|
|
20230904,090400,10060450,2720,2720,2720,2720,0
|
|
20230904,090300,10060450,2720,2720,2720,2720,0
|
|
20230904,090200,10060450,2720,2725,2725,2720,565
|
|
20230904,090100,8521625,2725,2725,2725,2725,5
|
|
20230904,090000,8508000,2715,2730,2730,2715,3122
|