648 lines
30 KiB
CSV
648 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230912,194500,96762780,2030,2030,2030,2030,1726
|
|
20230912,194400,96762780,2030,2030,2030,2030,0
|
|
20230912,194300,96762780,2030,2030,2030,2030,0
|
|
20230912,194200,96762780,2030,2030,2030,2030,0
|
|
20230912,194100,96762780,2030,2030,2030,2030,0
|
|
20230912,194000,96762780,2030,2030,2030,2030,0
|
|
20230912,193900,96762780,2030,2030,2030,2030,0
|
|
20230912,193800,96762780,2030,2030,2030,2030,0
|
|
20230912,193700,96762780,2030,2030,2030,2030,0
|
|
20230912,193600,96762780,2030,2030,2030,2030,0
|
|
20230912,193500,96762780,2030,2030,2030,2030,0
|
|
20230912,193400,96762780,2030,2030,2030,2030,0
|
|
20230912,193300,96762780,2030,2030,2030,2030,0
|
|
20230912,193200,96762780,2030,2030,2030,2030,0
|
|
20230912,193100,96762780,2030,2030,2030,2030,0
|
|
20230912,193000,96762780,2030,2030,2030,2030,0
|
|
20230912,192900,96762780,2030,2030,2030,2030,0
|
|
20230912,192800,96762780,2030,2030,2030,2030,0
|
|
20230912,192700,96762780,2030,2030,2030,2030,0
|
|
20230912,192600,96762780,2030,2030,2030,2030,0
|
|
20230912,192500,96762780,2030,2030,2030,2030,0
|
|
20230912,192400,96762780,2030,2030,2030,2030,0
|
|
20230912,192300,96762780,2030,2030,2030,2030,0
|
|
20230912,192200,96762780,2030,2030,2030,2030,0
|
|
20230912,192100,96762780,2030,2030,2030,2030,0
|
|
20230912,192000,96762780,2030,2030,2030,2030,0
|
|
20230912,191900,96762780,2030,2030,2030,2030,0
|
|
20230912,191800,96762780,2030,2030,2030,2030,0
|
|
20230912,191700,96762780,2030,2030,2030,2030,0
|
|
20230912,191600,96762780,2030,2030,2030,2030,0
|
|
20230912,191500,96762780,2030,2030,2030,2030,1726
|
|
20230912,191400,96762780,2030,2030,2030,2030,0
|
|
20230912,191300,96762780,2030,2030,2030,2030,0
|
|
20230912,191200,96762780,2030,2030,2030,2030,0
|
|
20230912,191100,96762780,2030,2030,2030,2030,0
|
|
20230912,191000,96762780,2030,2030,2030,2030,0
|
|
20230912,190900,96762780,2030,2030,2030,2030,0
|
|
20230912,190800,96762780,2030,2030,2030,2030,0
|
|
20230912,190700,96762780,2030,2030,2030,2030,0
|
|
20230912,190600,96762780,2030,2030,2030,2030,0
|
|
20230912,190500,96762780,2030,2030,2030,2030,0
|
|
20230912,190400,96762780,2030,2030,2030,2030,0
|
|
20230912,190300,96762780,2030,2030,2030,2030,0
|
|
20230912,190200,96762780,2030,2030,2030,2030,0
|
|
20230912,190100,96762780,2030,2030,2030,2030,0
|
|
20230912,190000,96762780,2030,2030,2030,2030,0
|
|
20230912,185900,96762780,2030,2030,2030,2030,0
|
|
20230912,185800,96762780,2030,2030,2030,2030,0
|
|
20230912,185700,96762780,2030,2030,2030,2030,0
|
|
20230912,185600,96762780,2030,2030,2030,2030,0
|
|
20230912,185500,96762780,2030,2030,2030,2030,0
|
|
20230912,185400,96762780,2030,2030,2030,2030,0
|
|
20230912,185300,96762780,2030,2030,2030,2030,0
|
|
20230912,185200,96762780,2030,2030,2030,2030,0
|
|
20230912,185100,96762780,2030,2030,2030,2030,0
|
|
20230912,185000,96762780,2030,2030,2030,2030,0
|
|
20230912,184900,96762780,2030,2030,2030,2030,0
|
|
20230912,184800,96762780,2030,2030,2030,2030,0
|
|
20230912,184700,96762780,2030,2030,2030,2030,0
|
|
20230912,184600,96762780,2030,2030,2030,2030,0
|
|
20230912,184500,96762780,2030,2030,2030,2030,1726
|
|
20230912,184400,96762780,2030,2030,2030,2030,0
|
|
20230912,184300,96762780,2030,2030,2030,2030,0
|
|
20230912,184200,96762780,2030,2030,2030,2030,0
|
|
20230912,184100,96762780,2030,2030,2030,2030,0
|
|
20230912,184000,96762780,2030,2030,2030,2030,0
|
|
20230912,183900,96762780,2030,2030,2030,2030,0
|
|
20230912,183800,96762780,2030,2030,2030,2030,0
|
|
20230912,183700,96762780,2030,2030,2030,2030,0
|
|
20230912,183600,96762780,2030,2030,2030,2030,0
|
|
20230912,183500,96762780,2030,2030,2030,2030,0
|
|
20230912,183400,96762780,2030,2030,2030,2030,0
|
|
20230912,183300,96762780,2030,2030,2030,2030,0
|
|
20230912,183200,96762780,2030,2030,2030,2030,0
|
|
20230912,183100,96762780,2030,2030,2030,2030,0
|
|
20230912,183000,96762780,2030,2030,2030,2030,0
|
|
20230912,182900,96762780,2030,2030,2030,2030,0
|
|
20230912,182800,96762780,2030,2030,2030,2030,0
|
|
20230912,182700,96762780,2030,2030,2030,2030,0
|
|
20230912,182600,96762780,2030,2030,2030,2030,0
|
|
20230912,182500,96762780,2030,2030,2030,2030,0
|
|
20230912,182400,96762780,2030,2030,2030,2030,0
|
|
20230912,182300,96762780,2030,2030,2030,2030,0
|
|
20230912,182200,96762780,2030,2030,2030,2030,0
|
|
20230912,182100,96762780,2030,2030,2030,2030,0
|
|
20230912,182000,96762780,2030,2030,2030,2030,0
|
|
20230912,181900,96762780,2030,2030,2030,2030,0
|
|
20230912,181800,96762780,2030,2030,2030,2030,0
|
|
20230912,181700,96762780,2030,2030,2030,2030,0
|
|
20230912,181600,96762780,2030,2030,2030,2030,0
|
|
20230912,181500,96762780,2030,2030,2030,2030,1726
|
|
20230912,181400,96762780,2030,2030,2030,2030,0
|
|
20230912,181300,96762780,2030,2030,2030,2030,0
|
|
20230912,181200,96762780,2030,2030,2030,2030,0
|
|
20230912,181100,96762780,2030,2030,2030,2030,0
|
|
20230912,181000,96762780,2030,2030,2030,2030,0
|
|
20230912,180900,96762780,2030,2030,2030,2030,0
|
|
20230912,180800,96762780,2030,2030,2030,2030,0
|
|
20230912,180700,96762780,2030,2030,2030,2030,0
|
|
20230912,180600,96762780,2030,2030,2030,2030,0
|
|
20230912,180500,96762780,2030,2030,2030,2030,0
|
|
20230912,180400,96762780,2030,2030,2030,2030,0
|
|
20230912,180300,96762780,2030,2030,2030,2030,0
|
|
20230912,180200,96762780,2030,2030,2030,2030,0
|
|
20230912,180100,96762780,2030,2030,2030,2030,0
|
|
20230912,180000,96762780,2030,2030,2030,2030,0
|
|
20230912,175900,96762780,2030,2030,2030,2030,0
|
|
20230912,175800,96762780,2030,2030,2030,2030,0
|
|
20230912,175700,96762780,2030,2030,2030,2030,0
|
|
20230912,175600,96762780,2030,2030,2030,2030,0
|
|
20230912,175500,96762780,2030,2030,2030,2030,0
|
|
20230912,175400,96762780,2030,2030,2030,2030,0
|
|
20230912,175300,96762780,2030,2030,2030,2030,0
|
|
20230912,175200,96762780,2030,2030,2030,2030,0
|
|
20230912,175100,96762780,2030,2030,2030,2030,0
|
|
20230912,175000,96762780,2030,2030,2030,2030,0
|
|
20230912,174900,96762780,2030,2030,2030,2030,0
|
|
20230912,174800,96762780,2030,2030,2030,2030,0
|
|
20230912,174700,96762780,2030,2030,2030,2030,0
|
|
20230912,174600,96762780,2030,2030,2030,2030,0
|
|
20230912,174500,96762780,2030,2030,2030,2030,1726
|
|
20230912,174400,96762780,2030,2030,2030,2030,0
|
|
20230912,174300,96762780,2030,2030,2030,2030,0
|
|
20230912,174200,96762780,2030,2030,2030,2030,0
|
|
20230912,174100,96762780,2030,2030,2030,2030,0
|
|
20230912,174000,96762780,2030,2030,2030,2030,0
|
|
20230912,173900,96762780,2030,2030,2030,2030,0
|
|
20230912,173800,96762780,2030,2030,2030,2030,0
|
|
20230912,173700,96762780,2030,2030,2030,2030,0
|
|
20230912,173600,96762780,2030,2030,2030,2030,0
|
|
20230912,173500,96762780,2030,2030,2030,2030,0
|
|
20230912,173400,96762780,2030,2030,2030,2030,0
|
|
20230912,173300,96762780,2030,2030,2030,2030,0
|
|
20230912,173200,96762780,2030,2030,2030,2030,0
|
|
20230912,173100,96762780,2030,2030,2030,2030,0
|
|
20230912,173000,96762780,2030,2030,2030,2030,0
|
|
20230912,172900,96762780,2030,2030,2030,2030,0
|
|
20230912,172800,96762780,2030,2030,2030,2030,0
|
|
20230912,172700,96762780,2030,2030,2030,2030,0
|
|
20230912,172600,96762780,2030,2030,2030,2030,0
|
|
20230912,172500,96762780,2030,2030,2030,2030,0
|
|
20230912,172400,96762780,2030,2030,2030,2030,0
|
|
20230912,172300,96762780,2030,2030,2030,2030,0
|
|
20230912,172200,96762780,2030,2030,2030,2030,0
|
|
20230912,172100,96762780,2030,2030,2030,2030,0
|
|
20230912,172000,96762780,2030,2030,2030,2030,0
|
|
20230912,171900,96762780,2030,2030,2030,2030,0
|
|
20230912,171800,96762780,2030,2030,2030,2030,0
|
|
20230912,171700,96762780,2030,2030,2030,2030,0
|
|
20230912,171600,96762780,2030,2030,2030,2030,0
|
|
20230912,171500,96762780,2030,2030,2030,2030,1726
|
|
20230912,171400,96762780,2030,2030,2030,2030,0
|
|
20230912,171300,96762780,2030,2030,2030,2030,0
|
|
20230912,171200,96762780,2030,2030,2030,2030,0
|
|
20230912,171100,96762780,2030,2030,2030,2030,0
|
|
20230912,171000,96762780,2030,2030,2030,2030,0
|
|
20230912,170900,96762780,2030,2030,2030,2030,0
|
|
20230912,170800,96762780,2030,2030,2030,2030,0
|
|
20230912,170700,96762780,2030,2030,2030,2030,0
|
|
20230912,170600,96762780,2030,2030,2030,2030,0
|
|
20230912,170500,96762780,2030,2030,2030,2030,0
|
|
20230912,170400,96762780,2030,2030,2030,2030,0
|
|
20230912,170300,96762780,2030,2030,2030,2030,0
|
|
20230912,170200,96762780,2030,2030,2030,2030,0
|
|
20230912,170100,96762780,2030,2030,2030,2030,0
|
|
20230912,170000,96762780,2030,2030,2030,2030,0
|
|
20230912,165900,96762780,2030,2030,2030,2030,0
|
|
20230912,165800,96762780,2030,2030,2030,2030,0
|
|
20230912,165700,96762780,2030,2030,2030,2030,0
|
|
20230912,165600,96762780,2030,2030,2030,2030,0
|
|
20230912,165500,96762780,2030,2030,2030,2030,0
|
|
20230912,165400,96762780,2030,2030,2030,2030,0
|
|
20230912,165300,96762780,2030,2030,2030,2030,0
|
|
20230912,165200,96762780,2030,2030,2030,2030,0
|
|
20230912,165100,96762780,2030,2030,2030,2030,0
|
|
20230912,165000,96762780,2030,2030,2030,2030,0
|
|
20230912,164900,96762780,2030,2030,2030,2030,0
|
|
20230912,164800,96762780,2030,2030,2030,2030,0
|
|
20230912,164700,96762780,2030,2030,2030,2030,0
|
|
20230912,164600,96762780,2030,2030,2030,2030,0
|
|
20230912,164500,96762780,2030,2030,2030,2030,1726
|
|
20230912,164400,96762780,2030,2030,2030,2030,0
|
|
20230912,164300,96762780,2030,2030,2030,2030,0
|
|
20230912,164200,96762780,2030,2030,2030,2030,0
|
|
20230912,164100,96762780,2030,2030,2030,2030,0
|
|
20230912,164000,96762780,2030,2030,2030,2030,0
|
|
20230912,163900,96762780,2030,2030,2030,2030,0
|
|
20230912,163800,96762780,2030,2030,2030,2030,0
|
|
20230912,163700,96762780,2030,2030,2030,2030,0
|
|
20230912,163600,96762780,2030,2030,2030,2030,0
|
|
20230912,163500,96762780,2030,2030,2030,2030,0
|
|
20230912,163400,96762780,2030,2030,2030,2030,0
|
|
20230912,163300,96762780,2030,2030,2030,2030,0
|
|
20230912,163200,96762780,2030,2030,2030,2030,0
|
|
20230912,163100,96762780,2030,2030,2030,2030,0
|
|
20230912,163000,96762780,2030,2030,2030,2030,0
|
|
20230912,162900,96762780,2030,2030,2030,2030,0
|
|
20230912,162800,96762780,2030,2030,2030,2030,0
|
|
20230912,162700,96762780,2030,2030,2030,2030,0
|
|
20230912,162600,96762780,2030,2030,2030,2030,0
|
|
20230912,162500,96762780,2030,2030,2030,2030,0
|
|
20230912,162400,96762780,2030,2030,2030,2030,0
|
|
20230912,162300,96762780,2030,2030,2030,2030,0
|
|
20230912,162200,96762780,2030,2030,2030,2030,0
|
|
20230912,162100,96762780,2030,2030,2030,2030,0
|
|
20230912,162000,96762780,2030,2030,2030,2030,0
|
|
20230912,161900,96762780,2030,2030,2030,2030,0
|
|
20230912,161800,96762780,2030,2030,2030,2030,0
|
|
20230912,161700,96762780,2030,2030,2030,2030,0
|
|
20230912,161600,96762780,2030,2030,2030,2030,0
|
|
20230912,161500,96762780,2030,2030,2030,2030,1726
|
|
20230912,161400,96762780,2030,2030,2030,2030,0
|
|
20230912,161300,96762780,2030,2030,2030,2030,0
|
|
20230912,161200,96762780,2030,2030,2030,2030,0
|
|
20230912,161100,96762780,2030,2030,2030,2030,0
|
|
20230912,161000,96762780,2030,2030,2030,2030,0
|
|
20230912,160900,96762780,2030,2030,2030,2030,0
|
|
20230912,160800,96762780,2030,2030,2030,2030,0
|
|
20230912,160700,96762780,2030,2030,2030,2030,0
|
|
20230912,160600,96762780,2030,2030,2030,2030,0
|
|
20230912,160500,96762780,2030,2030,2030,2030,0
|
|
20230912,160400,96762780,2030,2030,2030,2030,0
|
|
20230912,160300,96762780,2030,2030,2030,2030,0
|
|
20230912,160200,96762780,2030,2030,2030,2030,0
|
|
20230912,160100,96762780,2030,2030,2030,2030,0
|
|
20230912,160000,96762780,2030,2030,2030,2030,0
|
|
20230912,155900,96762780,2030,2030,2030,2030,0
|
|
20230912,155800,96762780,2030,2030,2030,2030,0
|
|
20230912,155700,96762780,2030,2030,2030,2030,0
|
|
20230912,155600,96762780,2030,2030,2030,2030,0
|
|
20230912,155500,96762780,2030,2030,2030,2030,0
|
|
20230912,155400,96762780,2030,2030,2030,2030,0
|
|
20230912,155300,96762780,2030,2030,2030,2030,0
|
|
20230912,155200,96762780,2030,2030,2030,2030,0
|
|
20230912,155100,96762780,2030,2030,2030,2030,0
|
|
20230912,155000,96762780,2030,2030,2030,2030,0
|
|
20230912,154900,96762780,2030,2030,2030,2030,0
|
|
20230912,154800,96762780,2030,2030,2030,2030,0
|
|
20230912,154700,96762780,2030,2030,2030,2030,0
|
|
20230912,154600,96762780,2030,2030,2030,2030,0
|
|
20230912,154500,96762780,2030,2030,2030,2030,1726
|
|
20230912,154400,96762780,2030,2030,2030,2030,0
|
|
20230912,154300,96762780,2030,2030,2030,2030,0
|
|
20230912,154200,96762780,2030,2030,2030,2030,0
|
|
20230912,154100,96762780,2030,2030,2030,2030,0
|
|
20230912,154000,96762780,2030,2030,2030,2030,0
|
|
20230912,153900,96762780,2030,2030,2030,2030,0
|
|
20230912,153800,96762780,2030,2030,2030,2030,0
|
|
20230912,153700,96762780,2030,2030,2030,2030,0
|
|
20230912,153600,96762780,2030,2030,2030,2030,0
|
|
20230912,153500,96762780,2030,2030,2030,2030,0
|
|
20230912,153400,96762780,2030,2030,2030,2030,0
|
|
20230912,153300,96762780,2030,2030,2030,2030,0
|
|
20230912,153200,96762780,2030,2030,2030,2030,0
|
|
20230912,153100,96762780,2030,2030,2030,2030,0
|
|
20230912,153000,96762780,2030,2030,2030,2030,1726
|
|
20230912,152900,93259000,2035,2035,2035,2035,0
|
|
20230912,152800,93259000,2035,2035,2035,2035,0
|
|
20230912,152700,93259000,2035,2035,2035,2035,0
|
|
20230912,152600,93259000,2035,2035,2035,2035,0
|
|
20230912,152500,93259000,2035,2035,2035,2035,0
|
|
20230912,152400,93259000,2035,2035,2035,2035,0
|
|
20230912,152300,93259000,2035,2035,2035,2035,0
|
|
20230912,152200,93259000,2035,2035,2035,2035,0
|
|
20230912,152100,93259000,2035,2035,2035,2035,0
|
|
20230912,152000,93259000,2035,2035,2035,2035,0
|
|
20230912,151900,93259000,2035,2025,2035,2025,50
|
|
20230912,151800,93157510,2035,2025,2035,2025,18
|
|
20230912,151700,93121050,2035,2035,2035,2020,20
|
|
20230912,151600,93080600,2025,2025,2035,2025,274
|
|
20230912,151500,92525740,2035,2025,2035,2025,51
|
|
20230912,151400,92422135,2035,2025,2035,2025,18
|
|
20230912,151300,92385675,2035,2025,2035,2025,20
|
|
20230912,151200,92345155,2035,2025,2035,2020,43
|
|
20230912,151100,92257910,2035,2025,2035,2020,124
|
|
20230912,151000,92005840,2035,2025,2035,2020,25
|
|
20230912,150900,91955255,2035,2035,2035,2020,27
|
|
20230912,150800,91900605,2030,2030,2030,2020,60
|
|
20230912,150700,91778985,2030,2020,2030,2020,139
|
|
20230912,150600,91496985,2030,2020,2030,2020,231
|
|
20230912,150500,91029270,2025,2025,2030,2025,211
|
|
20230912,150400,90601990,2030,2025,2030,2025,21
|
|
20230912,150300,90559455,2030,2025,2030,2025,19
|
|
20230912,150200,90520975,2030,2025,2030,2025,18
|
|
20230912,150100,90484520,2030,2025,2030,2025,19
|
|
20230912,150000,90446040,2030,2025,2030,2025,18
|
|
20230912,145900,90409585,2030,2025,2030,2025,19
|
|
20230912,145800,90371105,2035,2025,2035,2025,66
|
|
20230912,145700,90236975,2035,2025,2035,2025,18
|
|
20230912,145600,90200515,2035,2025,2035,2025,19
|
|
20230912,145500,90162030,2035,2025,2035,2025,18
|
|
20230912,145400,90125570,2035,2025,2035,2025,19
|
|
20230912,145300,90087085,2035,2025,2035,2025,18
|
|
20230912,145200,90050625,2035,2025,2035,2020,22
|
|
20230912,145100,90006120,2035,2025,2035,2020,19
|
|
20230912,145000,89967690,2035,2025,2040,2020,23
|
|
20230912,144900,89921130,2040,2020,2040,2020,360
|
|
20230912,144800,89190500,2030,2020,2030,2020,20
|
|
20230912,144700,89150070,2030,2020,2030,2020,158
|
|
20230912,144600,88829510,2030,2020,2030,2020,20
|
|
20230912,144500,88789080,2030,2020,2030,2020,19
|
|
20230912,144400,88750690,2030,2030,2030,2030,0
|
|
20230912,144300,88750690,2030,2030,2030,2030,0
|
|
20230912,144200,88750690,2030,2030,2030,2030,0
|
|
20230912,144100,88750690,2030,2030,2030,2030,0
|
|
20230912,144000,88750690,2030,2030,2030,2030,0
|
|
20230912,143900,88750690,2030,2030,2030,2030,0
|
|
20230912,143800,88750690,2030,2030,2030,2030,0
|
|
20230912,143700,88750690,2030,2030,2030,2030,0
|
|
20230912,143600,88750690,2030,2030,2030,2030,0
|
|
20230912,143500,88750690,2030,2020,2030,2020,3
|
|
20230912,143400,88744620,2030,2030,2030,2030,0
|
|
20230912,143300,88744620,2030,2030,2030,2030,0
|
|
20230912,143200,88744620,2030,2030,2030,2030,0
|
|
20230912,143100,88744620,2030,2030,2030,2030,1
|
|
20230912,143000,88742590,2025,2025,2025,2025,1
|
|
20230912,142900,88740565,2020,2020,2020,2020,433
|
|
20230912,142800,87865905,2030,2030,2030,2030,0
|
|
20230912,142700,87865905,2030,2030,2030,2030,0
|
|
20230912,142600,87865905,2030,2030,2030,2030,0
|
|
20230912,142500,87865905,2030,2025,2030,2025,32
|
|
20230912,142400,87801085,2025,2025,2025,2025,1
|
|
20230912,142300,87799060,2020,2025,2030,2020,303
|
|
20230912,142200,87186980,2030,2025,2030,2025,6
|
|
20230912,142100,87174825,2025,2025,2025,2025,1
|
|
20230912,142000,87172800,2030,2030,2030,2030,0
|
|
20230912,141900,87172800,2030,2030,2030,2030,0
|
|
20230912,141800,87172800,2030,2030,2030,2030,49
|
|
20230912,141700,87073330,2030,2030,2030,2030,0
|
|
20230912,141600,87073330,2030,2030,2030,2030,0
|
|
20230912,141500,87073330,2030,2030,2030,2030,0
|
|
20230912,141400,87073330,2030,2030,2030,2030,0
|
|
20230912,141300,87073330,2030,2025,2030,2025,5
|
|
20230912,141200,87063200,2025,2025,2025,2025,0
|
|
20230912,141100,87063200,2025,2025,2025,2025,1
|
|
20230912,141000,87061175,2030,2030,2030,2030,0
|
|
20230912,140900,87061175,2030,2030,2030,2030,0
|
|
20230912,140800,87061175,2030,2030,2030,2030,0
|
|
20230912,140700,87061175,2030,2030,2030,2030,0
|
|
20230912,140600,87061175,2030,2030,2030,2030,1
|
|
20230912,140500,87059145,2020,2020,2020,2020,0
|
|
20230912,140400,87059145,2020,2020,2020,2020,1
|
|
20230912,140300,87057125,2020,2020,2020,2020,0
|
|
20230912,140200,87057125,2020,2020,2020,2020,0
|
|
20230912,140100,87057125,2020,2020,2020,2020,0
|
|
20230912,140000,87057125,2020,2020,2020,2020,0
|
|
20230912,135900,87057125,2020,2020,2020,2020,0
|
|
20230912,135800,87057125,2020,2020,2020,2020,0
|
|
20230912,135700,87057125,2020,2020,2020,2020,0
|
|
20230912,135600,87057125,2020,2020,2020,2020,0
|
|
20230912,135500,87057125,2020,2020,2020,2020,0
|
|
20230912,135400,87057125,2020,2020,2020,2020,31
|
|
20230912,135300,86994505,2025,2025,2025,2025,562
|
|
20230912,135200,85856455,2025,2025,2025,2025,0
|
|
20230912,135100,85856455,2025,2025,2025,2025,0
|
|
20230912,135000,85856455,2025,2025,2025,2025,0
|
|
20230912,134900,85856455,2025,2025,2025,2025,0
|
|
20230912,134800,85856455,2025,2030,2030,2025,62
|
|
20230912,134700,85730895,2030,2030,2030,2030,0
|
|
20230912,134600,85730895,2030,2030,2030,2030,0
|
|
20230912,134500,85730895,2030,2030,2030,2030,125
|
|
20230912,134400,85477145,2030,2030,2030,2030,0
|
|
20230912,134300,85477145,2030,2030,2030,2030,98
|
|
20230912,134200,85278205,2040,2040,2040,2040,0
|
|
20230912,134100,85278205,2040,2040,2040,2040,0
|
|
20230912,134000,85278205,2040,2040,2040,2040,0
|
|
20230912,133900,85278205,2040,2040,2040,2040,0
|
|
20230912,133800,85278205,2040,2040,2040,2040,5
|
|
20230912,133700,85268005,2040,2035,2040,2035,7
|
|
20230912,133600,85253755,2040,2040,2040,2040,0
|
|
20230912,133500,85253755,2040,2040,2040,2040,0
|
|
20230912,133400,85253755,2040,2035,2040,2035,5
|
|
20230912,133300,85243575,2040,2035,2040,2030,9
|
|
20230912,133200,85225280,2040,2040,2040,2040,0
|
|
20230912,133100,85225280,2040,2030,2040,2030,471
|
|
20230912,133000,84268710,2030,2030,2030,2030,0
|
|
20230912,132900,84268710,2030,2030,2030,2030,0
|
|
20230912,132800,84268710,2030,2030,2030,2030,0
|
|
20230912,132700,84268710,2030,2030,2030,2030,0
|
|
20230912,132600,84268710,2030,2030,2030,2030,0
|
|
20230912,132500,84268710,2030,2030,2030,2030,0
|
|
20230912,132400,84268710,2030,2030,2030,2030,0
|
|
20230912,132300,84268710,2030,2030,2030,2030,0
|
|
20230912,132200,84268710,2030,2025,2030,2025,2180
|
|
20230912,132100,79853310,2030,2030,2030,2030,1
|
|
20230912,132000,79851280,2030,2035,2035,2030,2265
|
|
20230912,131900,75253325,2035,2035,2040,2035,216
|
|
20230912,131800,74813760,2040,2040,2040,2040,0
|
|
20230912,131700,74813760,2040,2035,2040,2035,68
|
|
20230912,131600,74675375,2040,2040,2040,2040,1
|
|
20230912,131500,74673335,2045,2045,2045,2045,98
|
|
20230912,131400,74472925,2045,2045,2045,2045,0
|
|
20230912,131300,74472925,2045,2045,2045,2045,1
|
|
20230912,131200,74470880,2045,2045,2045,2040,105
|
|
20230912,131100,74256175,2045,2045,2045,2045,0
|
|
20230912,131000,74256175,2045,2045,2045,2045,0
|
|
20230912,130900,74256175,2045,2045,2045,2045,1
|
|
20230912,130800,74254130,2045,2040,2045,2040,5
|
|
20230912,130700,74243925,2050,2050,2050,2040,8
|
|
20230912,130600,74227585,2040,2040,2040,2040,24
|
|
20230912,130500,74178625,2050,2050,2050,2050,0
|
|
20230912,130400,74178625,2050,2050,2050,2050,0
|
|
20230912,130300,74178625,2050,2050,2050,2050,0
|
|
20230912,130200,74178625,2050,2050,2050,2050,0
|
|
20230912,130100,74178625,2050,2050,2050,2050,0
|
|
20230912,130000,74178625,2050,2050,2050,2050,0
|
|
20230912,125900,74178625,2050,2050,2050,2050,0
|
|
20230912,125800,74178625,2050,2050,2050,2050,0
|
|
20230912,125700,74178625,2050,2050,2050,2050,1
|
|
20230912,125600,74176575,2050,2050,2050,2050,0
|
|
20230912,125500,74176575,2050,2050,2050,2050,0
|
|
20230912,125400,74176575,2050,2050,2050,2050,0
|
|
20230912,125300,74176575,2050,2050,2050,2050,2
|
|
20230912,125200,74172475,2050,2050,2050,2050,0
|
|
20230912,125100,74172475,2050,2050,2050,2050,445
|
|
20230912,125000,73260225,2055,2055,2055,2055,0
|
|
20230912,124900,73260225,2055,2055,2055,2055,0
|
|
20230912,124800,73260225,2055,2055,2055,2055,0
|
|
20230912,124700,73260225,2055,2055,2055,2055,0
|
|
20230912,124600,73260225,2055,2055,2055,2055,0
|
|
20230912,124500,73260225,2055,2055,2055,2055,0
|
|
20230912,124400,73260225,2055,2055,2055,2055,0
|
|
20230912,124300,73260225,2055,2030,2055,2030,2715
|
|
20230912,124200,67744740,2025,2025,2025,2025,467
|
|
20230912,124100,66799065,2025,2025,2025,2025,2670
|
|
20230912,124000,61392315,2030,2030,2030,2030,5
|
|
20230912,123900,61382165,2030,2030,2030,2030,0
|
|
20230912,123800,61382165,2030,2030,2030,2030,0
|
|
20230912,123700,61382165,2030,2030,2030,2030,0
|
|
20230912,123600,61382165,2030,2030,2030,2030,0
|
|
20230912,123500,61382165,2030,2025,2030,2025,203
|
|
20230912,123400,60970855,2025,2025,2025,2025,52
|
|
20230912,123300,60865555,2025,2025,2025,2025,0
|
|
20230912,123200,60865555,2025,2025,2025,2025,0
|
|
20230912,123100,60865555,2025,2025,2025,2025,0
|
|
20230912,123000,60865555,2025,2025,2025,2025,0
|
|
20230912,122900,60865555,2025,2025,2025,2025,0
|
|
20230912,122800,60865555,2025,2025,2025,2025,200
|
|
20230912,122700,60460555,2025,2025,2025,2025,0
|
|
20230912,122600,60460555,2025,2025,2025,2025,0
|
|
20230912,122500,60460555,2025,2025,2025,2025,112
|
|
20230912,122400,60233755,2025,2025,2025,2025,0
|
|
20230912,122300,60233755,2025,2025,2025,2025,42
|
|
20230912,122200,60148705,2025,2025,2025,2025,0
|
|
20230912,122100,60148705,2025,2025,2025,2025,0
|
|
20230912,122000,60148705,2025,2025,2025,2025,20
|
|
20230912,121900,60108205,2025,2025,2025,2025,10
|
|
20230912,121800,60087955,2025,2025,2025,2025,0
|
|
20230912,121700,60087955,2025,2025,2025,2025,1
|
|
20230912,121600,60085930,2025,2025,2025,2025,0
|
|
20230912,121500,60085930,2025,2025,2025,2025,10
|
|
20230912,121400,60065680,2025,2025,2025,2025,0
|
|
20230912,121300,60065680,2025,2025,2025,2025,3
|
|
20230912,121200,60059605,2020,2020,2020,2020,341
|
|
20230912,121100,59370785,2025,2025,2025,2025,0
|
|
20230912,121000,59370785,2025,2025,2025,2025,0
|
|
20230912,120900,59370785,2025,2025,2025,2025,0
|
|
20230912,120800,59370785,2025,2025,2025,2025,1
|
|
20230912,120700,59368760,2020,2020,2020,2020,60
|
|
20230912,120600,59247560,2020,2020,2020,2020,0
|
|
20230912,120500,59247560,2020,2030,2030,2020,151
|
|
20230912,120400,58942530,2020,2020,2020,2020,0
|
|
20230912,120300,58942530,2020,2020,2020,2020,36
|
|
20230912,120200,58869810,2030,2030,2030,2030,3
|
|
20230912,120100,58863720,2030,2030,2030,2030,0
|
|
20230912,120000,58863720,2030,2030,2030,2030,0
|
|
20230912,115900,58863720,2030,2030,2030,2030,0
|
|
20230912,115800,58863720,2030,2030,2030,2030,0
|
|
20230912,115700,58863720,2030,2030,2030,2030,0
|
|
20230912,115600,58863720,2030,2030,2030,2030,1
|
|
20230912,115500,58861690,2030,2030,2030,2030,1
|
|
20230912,115400,58859660,2025,2025,2025,2025,16
|
|
20230912,115300,58827260,2020,2020,2020,2020,0
|
|
20230912,115200,58827260,2020,2020,2020,2020,5
|
|
20230912,115100,58817160,2030,2030,2030,2030,0
|
|
20230912,115000,58817160,2030,2030,2030,2030,0
|
|
20230912,114900,58817160,2030,2030,2030,2030,0
|
|
20230912,114800,58817160,2030,2030,2030,2030,0
|
|
20230912,114700,58817160,2030,2025,2030,2025,100
|
|
20230912,114600,58614655,2025,2025,2030,2025,5
|
|
20230912,114500,58604525,2030,2030,2030,2030,3
|
|
20230912,114400,58598435,2025,2025,2025,2025,0
|
|
20230912,114300,58598435,2025,2025,2025,2025,0
|
|
20230912,114200,58598435,2025,2025,2025,2025,0
|
|
20230912,114100,58598435,2025,2025,2025,2025,32
|
|
20230912,114000,58533635,2025,2030,2030,2025,243
|
|
20230912,113900,58041325,2030,2030,2030,2030,0
|
|
20230912,113800,58041325,2030,2030,2030,2030,0
|
|
20230912,113700,58041325,2030,2030,2030,2030,0
|
|
20230912,113600,58041325,2030,2030,2030,2030,0
|
|
20230912,113500,58041325,2030,2030,2030,2030,0
|
|
20230912,113400,58041325,2030,2030,2030,2030,0
|
|
20230912,113300,58041325,2030,2030,2030,2030,10
|
|
20230912,113200,58021025,2030,2030,2030,2030,5
|
|
20230912,113100,58010875,2030,2030,2030,2030,0
|
|
20230912,113000,58010875,2030,2030,2030,2030,0
|
|
20230912,112900,58010875,2030,2030,2030,2030,0
|
|
20230912,112800,58010875,2030,2030,2030,2030,0
|
|
20230912,112700,58010875,2030,2030,2030,2030,0
|
|
20230912,112600,58010875,2030,2030,2030,2030,0
|
|
20230912,112500,58010875,2030,2030,2030,2030,0
|
|
20230912,112400,58010875,2030,2025,2030,2025,699
|
|
20230912,112300,56595395,2030,2030,2030,2030,0
|
|
20230912,112200,56595395,2030,2030,2030,2030,0
|
|
20230912,112100,56595395,2030,2030,2030,2030,0
|
|
20230912,112000,56595395,2030,2030,2030,2030,0
|
|
20230912,111900,56595395,2030,2030,2030,2030,0
|
|
20230912,111800,56595395,2030,2025,2030,2025,507
|
|
20230912,111700,55568425,2025,2025,2025,2025,0
|
|
20230912,111600,55568425,2025,2025,2025,2025,0
|
|
20230912,111500,55568425,2025,2025,2025,2025,0
|
|
20230912,111400,55568425,2025,2025,2025,2025,0
|
|
20230912,111300,55568425,2025,2025,2025,2025,128
|
|
20230912,111200,55309225,2020,2030,2030,2020,282
|
|
20230912,111100,54737955,2030,2030,2030,2030,0
|
|
20230912,111000,54737955,2030,2030,2030,2030,3
|
|
20230912,110900,54731865,2030,2030,2030,2030,0
|
|
20230912,110800,54731865,2030,2030,2030,2030,0
|
|
20230912,110700,54731865,2030,2030,2030,2030,0
|
|
20230912,110600,54731865,2030,2025,2030,2025,289
|
|
20230912,110500,54145595,2030,2030,2030,2030,0
|
|
20230912,110400,54145595,2030,2030,2030,2030,0
|
|
20230912,110300,54145595,2030,2030,2030,2030,1
|
|
20230912,110200,54143565,2025,2025,2030,2025,22
|
|
20230912,110100,54099010,2030,2030,2030,2030,0
|
|
20230912,110000,54099010,2030,2025,2030,2025,7
|
|
20230912,105900,54084810,2030,2030,2030,2030,0
|
|
20230912,105800,54084810,2030,2030,2030,2030,0
|
|
20230912,105700,54084810,2030,2035,2035,2030,260
|
|
20230912,105600,53556715,2040,2040,2040,2040,0
|
|
20230912,105500,53556715,2040,2040,2040,2040,0
|
|
20230912,105400,53556715,2040,2040,2040,2040,3
|
|
20230912,105300,53550595,2035,2035,2035,2035,100
|
|
20230912,105200,53347095,2040,2040,2040,2040,0
|
|
20230912,105100,53347095,2040,2040,2040,2040,0
|
|
20230912,105000,53347095,2040,2040,2040,2040,0
|
|
20230912,104900,53347095,2040,2040,2040,2040,20
|
|
20230912,104800,53306295,2045,2045,2045,2045,0
|
|
20230912,104700,53306295,2045,2045,2045,2045,0
|
|
20230912,104600,53306295,2045,2045,2045,2045,0
|
|
20230912,104500,53306295,2045,2045,2045,2045,0
|
|
20230912,104400,53306295,2045,2045,2045,2045,0
|
|
20230912,104300,53306295,2045,2045,2045,2045,2
|
|
20230912,104200,53302205,2045,2045,2045,2020,3216
|
|
20230912,104100,46786695,2045,2045,2045,2040,249
|
|
20230912,104000,46277515,2055,2055,2055,2055,0
|
|
20230912,103900,46277515,2055,2055,2055,2055,0
|
|
20230912,103800,46277515,2055,2050,2055,2045,193
|
|
20230912,103700,45881805,2055,2055,2055,2055,1
|
|
20230912,103600,45879750,2055,2055,2055,2055,0
|
|
20230912,103500,45879750,2055,2050,2055,2050,13
|
|
20230912,103400,45853095,2060,2050,2060,2050,105
|
|
20230912,103300,45637825,2060,2060,2060,2060,0
|
|
20230912,103200,45637825,2060,2060,2060,2060,0
|
|
20230912,103100,45637825,2060,2060,2060,2060,0
|
|
20230912,103000,45637825,2060,2060,2060,2060,0
|
|
20230912,102900,45637825,2060,2060,2060,2060,2
|
|
20230912,102800,45633705,2060,2070,2070,2055,2000
|
|
20230912,102700,41510195,2070,2060,2070,2060,233
|
|
20230912,102600,41030205,2060,2070,2070,2030,1011
|
|
20230912,102500,38967940,2070,2055,2070,2055,1343
|
|
20230912,102400,36208045,2070,2070,2070,2070,0
|
|
20230912,102300,36208045,2070,2070,2070,2070,0
|
|
20230912,102200,36208045,2070,2070,2070,2070,0
|
|
20230912,102100,36208045,2070,2070,2070,2070,1
|
|
20230912,102000,36205975,2060,2060,2070,2060,10
|
|
20230912,101900,36185355,2070,2070,2070,2060,339
|
|
20230912,101800,35485765,2070,2070,2070,2070,0
|
|
20230912,101700,35485765,2070,2070,2070,2070,0
|
|
20230912,101600,35485765,2070,2070,2070,2070,0
|
|
20230912,101500,35485765,2070,2070,2070,2070,4
|
|
20230912,101400,35477485,2070,2070,2070,2070,0
|
|
20230912,101300,35477485,2070,2070,2070,2070,0
|
|
20230912,101200,35477485,2070,2070,2070,2070,31
|
|
20230912,101100,35413315,2070,2070,2070,2070,0
|
|
20230912,101000,35413315,2070,2070,2070,2070,0
|
|
20230912,100900,35413315,2070,2070,2070,2070,0
|
|
20230912,100800,35413315,2070,2070,2070,2070,0
|
|
20230912,100700,35413315,2070,2065,2070,2065,165
|
|
20230912,100600,35072585,2075,2075,2075,2075,0
|
|
20230912,100500,35072585,2075,2075,2075,2075,0
|
|
20230912,100400,35072585,2075,2075,2075,2075,0
|
|
20230912,100300,35072585,2075,2075,2075,2075,0
|
|
20230912,100200,35072585,2075,2075,2075,2075,3
|
|
20230912,100100,35066360,2075,2075,2075,2075,0
|
|
20230912,100000,35066360,2075,2075,2075,2075,0
|
|
20230912,095900,35066360,2075,2075,2075,2075,0
|
|
20230912,095800,35066360,2075,2075,2075,2075,0
|
|
20230912,095700,35066360,2075,2070,2075,2070,74
|
|
20230912,095600,34913160,2075,2080,2080,2070,281
|
|
20230912,095500,34330805,2080,2080,2080,2080,30
|
|
20230912,095400,34268405,2080,2080,2080,2080,49
|
|
20230912,095300,34166485,2080,2080,2080,2080,48
|
|
20230912,095200,34066645,2080,2080,2080,2080,45
|
|
20230912,095100,33973045,2080,2080,2080,2080,0
|
|
20230912,095000,33973045,2080,2080,2080,2080,46
|
|
20230912,094900,33877365,2080,2080,2080,2080,1
|
|
20230912,094800,33875285,2080,2080,2080,2080,47
|
|
20230912,094700,33777525,2080,2080,2080,2080,0
|
|
20230912,094600,33777525,2080,2080,2080,2080,51
|
|
20230912,094500,33671445,2080,2070,2080,2070,3
|
|
20230912,094400,33665215,2080,2080,2080,2080,52
|
|
20230912,094300,33557055,2080,2080,2080,2075,15
|
|
20230912,094200,33525920,2080,2080,2080,2080,2406
|
|
20230912,094100,28521440,2080,2075,2080,2075,595
|
|
20230912,094000,27284230,2085,2085,2085,2085,0
|
|
20230912,093900,27284230,2085,2085,2085,2085,0
|
|
20230912,093800,27284230,2085,2085,2085,2085,0
|
|
20230912,093700,27284230,2085,2085,2090,2080,636
|
|
20230912,093600,25958170,2080,2085,2085,2080,803
|
|
20230912,093500,24287925,2075,2080,2085,2075,969
|
|
20230912,093400,22273590,2080,2080,2080,2080,302
|
|
20230912,093300,21645430,2080,2070,2080,2070,439
|
|
20230912,093200,20735170,2075,2075,2075,2075,0
|
|
20230912,093100,20735170,2075,2080,2080,2075,7
|
|
20230912,093000,20720640,2080,2065,2080,2065,4632
|
|
20230912,092900,11135460,2065,2060,2065,2060,669
|
|
20230912,092800,9757285,2060,2055,2060,2055,9
|
|
20230912,092700,9738780,2060,2060,2060,2060,0
|
|
20230912,092600,9738780,2060,2060,2060,2060,1
|
|
20230912,092500,9736720,2055,2055,2055,2055,150
|
|
20230912,092400,9428470,2060,2065,2065,2060,529
|
|
20230912,092300,8336090,2065,2060,2065,2060,3
|
|
20230912,092200,8329905,2055,2050,2065,2050,66
|
|
20230912,092100,8194485,2060,2060,2060,2060,0
|
|
20230912,092000,8194485,2060,2060,2060,2060,50
|
|
20230912,091900,8091485,2060,2060,2060,2055,9
|
|
20230912,091800,8072970,2050,2050,2050,2050,0
|
|
20230912,091700,8072970,2050,2060,2060,2050,94
|
|
20230912,091600,7880195,2065,2060,2065,2060,5
|
|
20230912,091500,7869885,2065,2065,2065,2065,2
|
|
20230912,091400,7865755,2065,2065,2065,2065,7
|
|
20230912,091300,7851300,2055,2055,2055,2055,0
|
|
20230912,091200,7851300,2055,2055,2055,2055,700
|
|
20230912,091100,6412800,2060,2065,2065,2060,273
|
|
20230912,091000,5849320,2065,2065,2065,2065,100
|
|
20230912,090900,5642820,2065,2065,2065,2065,360
|
|
20230912,090800,4899420,2065,2065,2065,2065,0
|
|
20230912,090700,4899420,2065,2065,2065,2065,2
|
|
20230912,090600,4895290,2065,2065,2065,2065,0
|
|
20230912,090500,4895290,2065,2065,2065,2065,321
|
|
20230912,090400,4232425,2065,2065,2065,2065,20
|
|
20230912,090300,4191125,2045,2045,2045,2045,0
|
|
20230912,090200,4191125,2045,2045,2045,2045,0
|
|
20230912,090100,4191125,2045,2050,2070,2045,805
|
|
20230912,090000,2533355,2035,2035,2040,2035,1243
|