678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,201500,73182905,2500,2500,2500,2500,191
|
|
20230905,201400,73182905,2500,2500,2500,2500,0
|
|
20230905,201300,73182905,2500,2500,2500,2500,0
|
|
20230905,201200,73182905,2500,2500,2500,2500,0
|
|
20230905,201100,73182905,2500,2500,2500,2500,0
|
|
20230905,201000,73182905,2500,2500,2500,2500,0
|
|
20230905,200900,73182905,2500,2500,2500,2500,0
|
|
20230905,200800,73182905,2500,2500,2500,2500,0
|
|
20230905,200700,73182905,2500,2500,2500,2500,0
|
|
20230905,200600,73182905,2500,2500,2500,2500,0
|
|
20230905,200500,73182905,2500,2500,2500,2500,0
|
|
20230905,200400,73182905,2500,2500,2500,2500,0
|
|
20230905,200300,73182905,2500,2500,2500,2500,0
|
|
20230905,200200,73182905,2500,2500,2500,2500,0
|
|
20230905,200100,73182905,2500,2500,2500,2500,0
|
|
20230905,200000,73182905,2500,2500,2500,2500,0
|
|
20230905,195900,73182905,2500,2500,2500,2500,0
|
|
20230905,195800,73182905,2500,2500,2500,2500,0
|
|
20230905,195700,73182905,2500,2500,2500,2500,0
|
|
20230905,195600,73182905,2500,2500,2500,2500,0
|
|
20230905,195500,73182905,2500,2500,2500,2500,0
|
|
20230905,195400,73182905,2500,2500,2500,2500,0
|
|
20230905,195300,73182905,2500,2500,2500,2500,0
|
|
20230905,195200,73182905,2500,2500,2500,2500,0
|
|
20230905,195100,73182905,2500,2500,2500,2500,0
|
|
20230905,195000,73182905,2500,2500,2500,2500,0
|
|
20230905,194900,73182905,2500,2500,2500,2500,0
|
|
20230905,194800,73182905,2500,2500,2500,2500,0
|
|
20230905,194700,73182905,2500,2500,2500,2500,0
|
|
20230905,194600,73182905,2500,2500,2500,2500,0
|
|
20230905,194500,73182905,2500,2500,2500,2500,191
|
|
20230905,194400,73182905,2500,2500,2500,2500,0
|
|
20230905,194300,73182905,2500,2500,2500,2500,0
|
|
20230905,194200,73182905,2500,2500,2500,2500,0
|
|
20230905,194100,73182905,2500,2500,2500,2500,0
|
|
20230905,194000,73182905,2500,2500,2500,2500,0
|
|
20230905,193900,73182905,2500,2500,2500,2500,0
|
|
20230905,193800,73182905,2500,2500,2500,2500,0
|
|
20230905,193700,73182905,2500,2500,2500,2500,0
|
|
20230905,193600,73182905,2500,2500,2500,2500,0
|
|
20230905,193500,73182905,2500,2500,2500,2500,0
|
|
20230905,193400,73182905,2500,2500,2500,2500,0
|
|
20230905,193300,73182905,2500,2500,2500,2500,0
|
|
20230905,193200,73182905,2500,2500,2500,2500,0
|
|
20230905,193100,73182905,2500,2500,2500,2500,0
|
|
20230905,193000,73182905,2500,2500,2500,2500,0
|
|
20230905,192900,73182905,2500,2500,2500,2500,0
|
|
20230905,192800,73182905,2500,2500,2500,2500,0
|
|
20230905,192700,73182905,2500,2500,2500,2500,0
|
|
20230905,192600,73182905,2500,2500,2500,2500,0
|
|
20230905,192500,73182905,2500,2500,2500,2500,0
|
|
20230905,192400,73182905,2500,2500,2500,2500,0
|
|
20230905,192300,73182905,2500,2500,2500,2500,0
|
|
20230905,192200,73182905,2500,2500,2500,2500,0
|
|
20230905,192100,73182905,2500,2500,2500,2500,0
|
|
20230905,192000,73182905,2500,2500,2500,2500,0
|
|
20230905,191900,73182905,2500,2500,2500,2500,0
|
|
20230905,191800,73182905,2500,2500,2500,2500,0
|
|
20230905,191700,73182905,2500,2500,2500,2500,0
|
|
20230905,191600,73182905,2500,2500,2500,2500,0
|
|
20230905,191500,73182905,2500,2500,2500,2500,191
|
|
20230905,191400,73182905,2500,2500,2500,2500,0
|
|
20230905,191300,73182905,2500,2500,2500,2500,0
|
|
20230905,191200,73182905,2500,2500,2500,2500,0
|
|
20230905,191100,73182905,2500,2500,2500,2500,0
|
|
20230905,191000,73182905,2500,2500,2500,2500,0
|
|
20230905,190900,73182905,2500,2500,2500,2500,0
|
|
20230905,190800,73182905,2500,2500,2500,2500,0
|
|
20230905,190700,73182905,2500,2500,2500,2500,0
|
|
20230905,190600,73182905,2500,2500,2500,2500,0
|
|
20230905,190500,73182905,2500,2500,2500,2500,0
|
|
20230905,190400,73182905,2500,2500,2500,2500,0
|
|
20230905,190300,73182905,2500,2500,2500,2500,0
|
|
20230905,190200,73182905,2500,2500,2500,2500,0
|
|
20230905,190100,73182905,2500,2500,2500,2500,0
|
|
20230905,190000,73182905,2500,2500,2500,2500,0
|
|
20230905,185900,73182905,2500,2500,2500,2500,0
|
|
20230905,185800,73182905,2500,2500,2500,2500,0
|
|
20230905,185700,73182905,2500,2500,2500,2500,0
|
|
20230905,185600,73182905,2500,2500,2500,2500,0
|
|
20230905,185500,73182905,2500,2500,2500,2500,0
|
|
20230905,185400,73182905,2500,2500,2500,2500,0
|
|
20230905,185300,73182905,2500,2500,2500,2500,0
|
|
20230905,185200,73182905,2500,2500,2500,2500,0
|
|
20230905,185100,73182905,2500,2500,2500,2500,0
|
|
20230905,185000,73182905,2500,2500,2500,2500,0
|
|
20230905,184900,73182905,2500,2500,2500,2500,0
|
|
20230905,184800,73182905,2500,2500,2500,2500,0
|
|
20230905,184700,73182905,2500,2500,2500,2500,0
|
|
20230905,184600,73182905,2500,2500,2500,2500,0
|
|
20230905,184500,73182905,2500,2500,2500,2500,191
|
|
20230905,184400,73182905,2500,2500,2500,2500,0
|
|
20230905,184300,73182905,2500,2500,2500,2500,0
|
|
20230905,184200,73182905,2500,2500,2500,2500,0
|
|
20230905,184100,73182905,2500,2500,2500,2500,0
|
|
20230905,184000,73182905,2500,2500,2500,2500,0
|
|
20230905,183900,73182905,2500,2500,2500,2500,0
|
|
20230905,183800,73182905,2500,2500,2500,2500,0
|
|
20230905,183700,73182905,2500,2500,2500,2500,0
|
|
20230905,183600,73182905,2500,2500,2500,2500,0
|
|
20230905,183500,73182905,2500,2500,2500,2500,0
|
|
20230905,183400,73182905,2500,2500,2500,2500,0
|
|
20230905,183300,73182905,2500,2500,2500,2500,0
|
|
20230905,183200,73182905,2500,2500,2500,2500,0
|
|
20230905,183100,73182905,2500,2500,2500,2500,0
|
|
20230905,183000,73182905,2500,2500,2500,2500,0
|
|
20230905,182900,73182905,2500,2500,2500,2500,0
|
|
20230905,182800,73182905,2500,2500,2500,2500,0
|
|
20230905,182700,73182905,2500,2500,2500,2500,0
|
|
20230905,182600,73182905,2500,2500,2500,2500,0
|
|
20230905,182500,73182905,2500,2500,2500,2500,0
|
|
20230905,182400,73182905,2500,2500,2500,2500,0
|
|
20230905,182300,73182905,2500,2500,2500,2500,0
|
|
20230905,182200,73182905,2500,2500,2500,2500,0
|
|
20230905,182100,73182905,2500,2500,2500,2500,0
|
|
20230905,182000,73182905,2500,2500,2500,2500,0
|
|
20230905,181900,73182905,2500,2500,2500,2500,0
|
|
20230905,181800,73182905,2500,2500,2500,2500,0
|
|
20230905,181700,73182905,2500,2500,2500,2500,0
|
|
20230905,181600,73182905,2500,2500,2500,2500,0
|
|
20230905,181500,73182905,2500,2500,2500,2500,191
|
|
20230905,181400,73182905,2500,2500,2500,2500,0
|
|
20230905,181300,73182905,2500,2500,2500,2500,0
|
|
20230905,181200,73182905,2500,2500,2500,2500,0
|
|
20230905,181100,73182905,2500,2500,2500,2500,0
|
|
20230905,181000,73182905,2500,2500,2500,2500,0
|
|
20230905,180900,73182905,2500,2500,2500,2500,0
|
|
20230905,180800,73182905,2500,2500,2500,2500,0
|
|
20230905,180700,73182905,2500,2500,2500,2500,0
|
|
20230905,180600,73182905,2500,2500,2500,2500,0
|
|
20230905,180500,73182905,2500,2500,2500,2500,0
|
|
20230905,180400,73182905,2500,2500,2500,2500,0
|
|
20230905,180300,73182905,2500,2500,2500,2500,0
|
|
20230905,180200,73182905,2500,2500,2500,2500,0
|
|
20230905,180100,73182905,2500,2500,2500,2500,0
|
|
20230905,180000,73182905,2500,2500,2500,2500,0
|
|
20230905,175900,73182905,2500,2500,2500,2500,0
|
|
20230905,175800,73182905,2500,2500,2500,2500,0
|
|
20230905,175700,73182905,2500,2500,2500,2500,0
|
|
20230905,175600,73182905,2500,2500,2500,2500,0
|
|
20230905,175500,73182905,2500,2500,2500,2500,0
|
|
20230905,175400,73182905,2500,2500,2500,2500,0
|
|
20230905,175300,73182905,2500,2500,2500,2500,0
|
|
20230905,175200,73182905,2500,2500,2500,2500,0
|
|
20230905,175100,73182905,2500,2500,2500,2500,0
|
|
20230905,175000,73182905,2500,2500,2500,2500,0
|
|
20230905,174900,73182905,2500,2500,2500,2500,0
|
|
20230905,174800,73182905,2500,2500,2500,2500,0
|
|
20230905,174700,73182905,2500,2500,2500,2500,0
|
|
20230905,174600,73182905,2500,2500,2500,2500,0
|
|
20230905,174500,73182905,2500,2500,2500,2500,191
|
|
20230905,174400,73182905,2500,2500,2500,2500,0
|
|
20230905,174300,73182905,2500,2500,2500,2500,0
|
|
20230905,174200,73182905,2500,2500,2500,2500,0
|
|
20230905,174100,73182905,2500,2500,2500,2500,0
|
|
20230905,174000,73182905,2500,2500,2500,2500,0
|
|
20230905,173900,73182905,2500,2500,2500,2500,0
|
|
20230905,173800,73182905,2500,2500,2500,2500,0
|
|
20230905,173700,73182905,2500,2500,2500,2500,0
|
|
20230905,173600,73182905,2500,2500,2500,2500,0
|
|
20230905,173500,73182905,2500,2500,2500,2500,0
|
|
20230905,173400,73182905,2500,2500,2500,2500,0
|
|
20230905,173300,73182905,2500,2500,2500,2500,0
|
|
20230905,173200,73182905,2500,2500,2500,2500,0
|
|
20230905,173100,73182905,2500,2500,2500,2500,0
|
|
20230905,173000,73182905,2500,2500,2500,2500,0
|
|
20230905,172900,73182905,2500,2500,2500,2500,0
|
|
20230905,172800,73182905,2500,2500,2500,2500,0
|
|
20230905,172700,73182905,2500,2500,2500,2500,0
|
|
20230905,172600,73182905,2500,2500,2500,2500,0
|
|
20230905,172500,73182905,2500,2500,2500,2500,0
|
|
20230905,172400,73182905,2500,2500,2500,2500,0
|
|
20230905,172300,73182905,2500,2500,2500,2500,0
|
|
20230905,172200,73182905,2500,2500,2500,2500,0
|
|
20230905,172100,73182905,2500,2500,2500,2500,0
|
|
20230905,172000,73182905,2500,2500,2500,2500,0
|
|
20230905,171900,73182905,2500,2500,2500,2500,0
|
|
20230905,171800,73182905,2500,2500,2500,2500,0
|
|
20230905,171700,73182905,2500,2500,2500,2500,0
|
|
20230905,171600,73182905,2500,2500,2500,2500,0
|
|
20230905,171500,73182905,2500,2500,2500,2500,191
|
|
20230905,171400,73182905,2500,2500,2500,2500,0
|
|
20230905,171300,73182905,2500,2500,2500,2500,0
|
|
20230905,171200,73182905,2500,2500,2500,2500,0
|
|
20230905,171100,73182905,2500,2500,2500,2500,0
|
|
20230905,171000,73182905,2500,2500,2500,2500,0
|
|
20230905,170900,73182905,2500,2500,2500,2500,0
|
|
20230905,170800,73182905,2500,2500,2500,2500,0
|
|
20230905,170700,73182905,2500,2500,2500,2500,0
|
|
20230905,170600,73182905,2500,2500,2500,2500,0
|
|
20230905,170500,73182905,2500,2500,2500,2500,0
|
|
20230905,170400,73182905,2500,2500,2500,2500,0
|
|
20230905,170300,73182905,2500,2500,2500,2500,0
|
|
20230905,170200,73182905,2500,2500,2500,2500,0
|
|
20230905,170100,73182905,2500,2500,2500,2500,0
|
|
20230905,170000,73182905,2500,2500,2500,2500,0
|
|
20230905,165900,73182905,2500,2500,2500,2500,0
|
|
20230905,165800,73182905,2500,2500,2500,2500,0
|
|
20230905,165700,73182905,2500,2500,2500,2500,0
|
|
20230905,165600,73182905,2500,2500,2500,2500,0
|
|
20230905,165500,73182905,2500,2500,2500,2500,0
|
|
20230905,165400,73182905,2500,2500,2500,2500,0
|
|
20230905,165300,73182905,2500,2500,2500,2500,0
|
|
20230905,165200,73182905,2500,2500,2500,2500,0
|
|
20230905,165100,73182905,2500,2500,2500,2500,0
|
|
20230905,165000,73182905,2500,2500,2500,2500,0
|
|
20230905,164900,73182905,2500,2500,2500,2500,0
|
|
20230905,164800,73182905,2500,2500,2500,2500,0
|
|
20230905,164700,73182905,2500,2500,2500,2500,0
|
|
20230905,164600,73182905,2500,2500,2500,2500,0
|
|
20230905,164500,73182905,2500,2500,2500,2500,191
|
|
20230905,164400,73182905,2500,2500,2500,2500,0
|
|
20230905,164300,73182905,2500,2500,2500,2500,0
|
|
20230905,164200,73182905,2500,2500,2500,2500,0
|
|
20230905,164100,73182905,2500,2500,2500,2500,0
|
|
20230905,164000,73182905,2500,2500,2500,2500,0
|
|
20230905,163900,73182905,2500,2500,2500,2500,0
|
|
20230905,163800,73182905,2500,2500,2500,2500,0
|
|
20230905,163700,73182905,2500,2500,2500,2500,0
|
|
20230905,163600,73182905,2500,2500,2500,2500,0
|
|
20230905,163500,73182905,2500,2500,2500,2500,0
|
|
20230905,163400,73182905,2500,2500,2500,2500,0
|
|
20230905,163300,73182905,2500,2500,2500,2500,0
|
|
20230905,163200,73182905,2500,2500,2500,2500,0
|
|
20230905,163100,73182905,2500,2500,2500,2500,0
|
|
20230905,163000,73182905,2500,2500,2500,2500,0
|
|
20230905,162900,73182905,2500,2500,2500,2500,0
|
|
20230905,162800,73182905,2500,2500,2500,2500,0
|
|
20230905,162700,73182905,2500,2500,2500,2500,0
|
|
20230905,162600,73182905,2500,2500,2500,2500,0
|
|
20230905,162500,73182905,2500,2500,2500,2500,0
|
|
20230905,162400,73182905,2500,2500,2500,2500,0
|
|
20230905,162300,73182905,2500,2500,2500,2500,0
|
|
20230905,162200,73182905,2500,2500,2500,2500,0
|
|
20230905,162100,73182905,2500,2500,2500,2500,0
|
|
20230905,162000,73182905,2500,2500,2500,2500,0
|
|
20230905,161900,73182905,2500,2500,2500,2500,0
|
|
20230905,161800,73182905,2500,2500,2500,2500,0
|
|
20230905,161700,73182905,2500,2500,2500,2500,0
|
|
20230905,161600,73182905,2500,2500,2500,2500,0
|
|
20230905,161500,73182905,2500,2500,2500,2500,191
|
|
20230905,161400,73182905,2500,2500,2500,2500,0
|
|
20230905,161300,73182905,2500,2500,2500,2500,0
|
|
20230905,161200,73182905,2500,2500,2500,2500,0
|
|
20230905,161100,73182905,2500,2500,2500,2500,0
|
|
20230905,161000,73182905,2500,2500,2500,2500,0
|
|
20230905,160900,73182905,2500,2500,2500,2500,0
|
|
20230905,160800,73182905,2500,2500,2500,2500,0
|
|
20230905,160700,73182905,2500,2500,2500,2500,0
|
|
20230905,160600,73182905,2500,2500,2500,2500,0
|
|
20230905,160500,73182905,2500,2500,2500,2500,0
|
|
20230905,160400,73182905,2500,2500,2500,2500,0
|
|
20230905,160300,73182905,2500,2500,2500,2500,0
|
|
20230905,160200,73182905,2500,2500,2500,2500,0
|
|
20230905,160100,73182905,2500,2500,2500,2500,0
|
|
20230905,160000,73182905,2500,2500,2500,2500,0
|
|
20230905,155900,73182905,2500,2500,2500,2500,0
|
|
20230905,155800,73182905,2500,2500,2500,2500,0
|
|
20230905,155700,73182905,2500,2500,2500,2500,0
|
|
20230905,155600,73182905,2500,2500,2500,2500,0
|
|
20230905,155500,73182905,2500,2500,2500,2500,0
|
|
20230905,155400,73182905,2500,2500,2500,2500,0
|
|
20230905,155300,73182905,2500,2500,2500,2500,0
|
|
20230905,155200,73182905,2500,2500,2500,2500,0
|
|
20230905,155100,73182905,2500,2500,2500,2500,0
|
|
20230905,155000,73182905,2500,2500,2500,2500,0
|
|
20230905,154900,73182905,2500,2500,2500,2500,0
|
|
20230905,154800,73182905,2500,2500,2500,2500,0
|
|
20230905,154700,73182905,2500,2500,2500,2500,0
|
|
20230905,154600,73182905,2500,2500,2500,2500,0
|
|
20230905,154500,73182905,2500,2500,2500,2500,191
|
|
20230905,154400,73182905,2500,2500,2500,2500,0
|
|
20230905,154300,73182905,2500,2500,2500,2500,0
|
|
20230905,154200,73182905,2500,2500,2500,2500,0
|
|
20230905,154100,73182905,2500,2500,2500,2500,0
|
|
20230905,154000,73182905,2500,2500,2500,2500,0
|
|
20230905,153900,73182905,2500,2500,2500,2500,0
|
|
20230905,153800,73182905,2500,2500,2500,2500,0
|
|
20230905,153700,73182905,2500,2500,2500,2500,0
|
|
20230905,153600,73182905,2500,2500,2500,2500,0
|
|
20230905,153500,73182905,2500,2500,2500,2500,0
|
|
20230905,153400,73182905,2500,2500,2500,2500,0
|
|
20230905,153300,73182905,2500,2500,2500,2500,0
|
|
20230905,153200,73182905,2500,2500,2500,2500,0
|
|
20230905,153100,73182905,2500,2500,2500,2500,0
|
|
20230905,153000,73182905,2500,2500,2500,2500,191
|
|
20230905,152900,72705405,2495,2495,2495,2495,0
|
|
20230905,152800,72705405,2495,2495,2495,2495,0
|
|
20230905,152700,72705405,2495,2495,2495,2495,0
|
|
20230905,152600,72705405,2495,2495,2495,2495,0
|
|
20230905,152500,72705405,2495,2495,2495,2495,0
|
|
20230905,152400,72705405,2495,2495,2495,2495,0
|
|
20230905,152300,72705405,2495,2495,2495,2495,0
|
|
20230905,152200,72705405,2495,2495,2495,2495,0
|
|
20230905,152100,72705405,2495,2495,2495,2495,0
|
|
20230905,152000,72705405,2495,2495,2495,2495,0
|
|
20230905,151900,72705405,2495,2500,2540,2495,2041
|
|
20230905,151800,67604170,2500,2500,2500,2500,0
|
|
20230905,151700,67604170,2500,2500,2500,2500,6
|
|
20230905,151600,67589170,2495,2495,2495,2495,0
|
|
20230905,151500,67589170,2495,2495,2495,2495,0
|
|
20230905,151400,67589170,2495,2495,2495,2495,1129
|
|
20230905,151300,64772315,2495,2495,2495,2495,0
|
|
20230905,151200,64772315,2495,2495,2495,2495,1
|
|
20230905,151100,64769820,2490,2490,2490,2490,0
|
|
20230905,151000,64769820,2490,2495,2495,2490,221
|
|
20230905,150900,64218515,2495,2495,2495,2495,1
|
|
20230905,150800,64216020,2495,2495,2495,2495,0
|
|
20230905,150700,64216020,2495,2495,2495,2495,30
|
|
20230905,150600,64141170,2495,2495,2495,2495,1
|
|
20230905,150500,64138675,2495,2495,2495,2495,0
|
|
20230905,150400,64138675,2495,2495,2495,2495,0
|
|
20230905,150300,64138675,2495,2495,2495,2495,11
|
|
20230905,150200,64111230,2495,2495,2495,2495,0
|
|
20230905,150100,64111230,2495,2495,2495,2495,1
|
|
20230905,150000,64108735,2490,2490,2490,2490,0
|
|
20230905,145900,64108735,2490,2490,2490,2490,154
|
|
20230905,145800,63725275,2495,2495,2495,2495,0
|
|
20230905,145700,63725275,2495,2495,2495,2495,1
|
|
20230905,145600,63722780,2495,2495,2495,2495,11
|
|
20230905,145500,63695335,2495,2495,2495,2495,0
|
|
20230905,145400,63695335,2495,2495,2495,2495,0
|
|
20230905,145300,63695335,2495,2495,2495,2495,1
|
|
20230905,145200,63692840,2495,2495,2495,2495,0
|
|
20230905,145100,63692840,2495,2495,2495,2495,0
|
|
20230905,145000,63692840,2495,2495,2495,2495,0
|
|
20230905,144900,63692840,2495,2495,2495,2495,1
|
|
20230905,144800,63690345,2495,2495,2495,2495,0
|
|
20230905,144700,63690345,2495,2495,2495,2495,0
|
|
20230905,144600,63690345,2495,2495,2495,2495,0
|
|
20230905,144500,63690345,2495,2495,2495,2495,1
|
|
20230905,144400,63687850,2495,2495,2495,2495,101
|
|
20230905,144300,63435855,2495,2495,2495,2495,0
|
|
20230905,144200,63435855,2495,2495,2495,2495,0
|
|
20230905,144100,63435855,2495,2495,2495,2495,0
|
|
20230905,144000,63435855,2495,2495,2495,2495,0
|
|
20230905,143900,63435855,2495,2495,2495,2495,1
|
|
20230905,143800,63433360,2495,2495,2495,2495,1
|
|
20230905,143700,63430865,2495,2495,2495,2495,0
|
|
20230905,143600,63430865,2495,2495,2495,2495,0
|
|
20230905,143500,63430865,2495,2495,2495,2495,0
|
|
20230905,143400,63430865,2495,2495,2495,2495,1
|
|
20230905,143300,63428370,2480,2480,2480,2480,0
|
|
20230905,143200,63428370,2480,2480,2480,2480,858
|
|
20230905,143100,61300530,2480,2480,2480,2480,120
|
|
20230905,143000,61002930,2480,2480,2480,2480,0
|
|
20230905,142900,61002930,2480,2480,2480,2480,22
|
|
20230905,142800,60948370,2480,2480,2480,2480,978
|
|
20230905,142700,58522930,2480,2480,2480,2480,0
|
|
20230905,142600,58522930,2480,2480,2480,2480,0
|
|
20230905,142500,58522930,2480,2480,2480,2480,1
|
|
20230905,142400,58520450,2480,2480,2480,2480,17
|
|
20230905,142300,58478290,2485,2485,2485,2485,1
|
|
20230905,142200,58475805,2485,2485,2485,2485,0
|
|
20230905,142100,58475805,2485,2485,2485,2485,1
|
|
20230905,142000,58473320,2485,2485,2485,2485,0
|
|
20230905,141900,58473320,2485,2495,2495,2485,11
|
|
20230905,141800,58445975,2490,2490,2490,2490,1
|
|
20230905,141700,58443485,2500,2500,2500,2500,1
|
|
20230905,141600,58440985,2480,2495,2495,2480,1850
|
|
20230905,141500,53843190,2505,2505,2505,2505,0
|
|
20230905,141400,53843190,2505,2505,2505,2505,0
|
|
20230905,141300,53843190,2505,2505,2505,2505,0
|
|
20230905,141200,53843190,2505,2505,2505,2505,0
|
|
20230905,141100,53843190,2505,2505,2505,2505,0
|
|
20230905,141000,53843190,2505,2505,2505,2505,0
|
|
20230905,140900,53843190,2505,2505,2505,2505,0
|
|
20230905,140800,53843190,2505,2505,2505,2505,0
|
|
20230905,140700,53843190,2505,2505,2505,2505,0
|
|
20230905,140600,53843190,2505,2505,2505,2505,0
|
|
20230905,140500,53843190,2505,2505,2505,2505,0
|
|
20230905,140400,53843190,2505,2505,2505,2505,0
|
|
20230905,140300,53843190,2505,2505,2505,2505,0
|
|
20230905,140200,53843190,2505,2505,2505,2505,11
|
|
20230905,140100,53815635,2505,2505,2505,2505,0
|
|
20230905,140000,53815635,2505,2505,2505,2505,0
|
|
20230905,135900,53815635,2505,2505,2505,2505,0
|
|
20230905,135800,53815635,2505,2505,2505,2505,8
|
|
20230905,135700,53795595,2500,2500,2500,2500,10
|
|
20230905,135600,53770595,2505,2505,2505,2505,0
|
|
20230905,135500,53770595,2505,2505,2505,2505,0
|
|
20230905,135400,53770595,2505,2505,2505,2505,66
|
|
20230905,135300,53605265,2490,2490,2490,2490,892
|
|
20230905,135200,51384185,2505,2505,2505,2505,0
|
|
20230905,135100,51384185,2505,2490,2510,2480,1626
|
|
20230905,135000,47328730,2495,2495,2495,2495,0
|
|
20230905,134900,47328730,2495,2495,2495,2495,0
|
|
20230905,134800,47328730,2495,2495,2495,2495,0
|
|
20230905,134700,47328730,2495,2495,2495,2495,1
|
|
20230905,134600,47326235,2495,2495,2495,2495,0
|
|
20230905,134500,47326235,2495,2495,2495,2495,0
|
|
20230905,134400,47326235,2495,2495,2495,2495,4
|
|
20230905,134300,47316255,2495,2495,2495,2495,0
|
|
20230905,134200,47316255,2495,2500,2500,2495,2
|
|
20230905,134100,47311260,2500,2500,2500,2500,0
|
|
20230905,134000,47311260,2500,2500,2500,2500,0
|
|
20230905,133900,47311260,2500,2490,2500,2490,2
|
|
20230905,133800,47306270,2490,2490,2490,2490,0
|
|
20230905,133700,47306270,2490,2490,2490,2490,8
|
|
20230905,133600,47286350,2500,2500,2500,2500,0
|
|
20230905,133500,47286350,2500,2500,2500,2500,0
|
|
20230905,133400,47286350,2500,2500,2500,2500,0
|
|
20230905,133300,47286350,2500,2500,2500,2500,0
|
|
20230905,133200,47286350,2500,2500,2500,2500,0
|
|
20230905,133100,47286350,2500,2500,2500,2500,0
|
|
20230905,133000,47286350,2500,2500,2500,2500,0
|
|
20230905,132900,47286350,2500,2500,2500,2500,7
|
|
20230905,132800,47268850,2500,2500,2500,2500,0
|
|
20230905,132700,47268850,2500,2500,2500,2500,0
|
|
20230905,132600,47268850,2500,2500,2500,2500,0
|
|
20230905,132500,47268850,2500,2500,2500,2500,0
|
|
20230905,132400,47268850,2500,2500,2500,2500,0
|
|
20230905,132300,47268850,2500,2500,2500,2500,0
|
|
20230905,132200,47268850,2500,2500,2500,2500,5
|
|
20230905,132100,47256350,2500,2500,2500,2500,0
|
|
20230905,132000,47256350,2500,2500,2500,2500,0
|
|
20230905,131900,47256350,2500,2500,2500,2500,1
|
|
20230905,131800,47253850,2495,2495,2495,2495,6
|
|
20230905,131700,47238880,2490,2490,2490,2490,40
|
|
20230905,131600,47139280,2485,2485,2485,2485,0
|
|
20230905,131500,47139280,2485,2485,2485,2485,0
|
|
20230905,131400,47139280,2485,2485,2485,2485,268
|
|
20230905,131300,46473300,2485,2485,2485,2485,0
|
|
20230905,131200,46473300,2485,2485,2485,2485,0
|
|
20230905,131100,46473300,2485,2485,2485,2485,1
|
|
20230905,131000,46470815,2485,2485,2485,2475,2020
|
|
20230905,130900,41467725,2490,2490,2490,2490,1
|
|
20230905,130800,41465235,2490,2490,2490,2490,0
|
|
20230905,130700,41465235,2490,2495,2495,2490,2060
|
|
20230905,130600,36333400,2500,2500,2500,2500,0
|
|
20230905,130500,36333400,2500,2500,2500,2500,0
|
|
20230905,130400,36333400,2500,2500,2500,2500,0
|
|
20230905,130300,36333400,2500,2500,2500,2500,349
|
|
20230905,130200,35460900,2500,2500,2500,2500,0
|
|
20230905,130100,35460900,2500,2500,2500,2500,0
|
|
20230905,130000,35460900,2500,2500,2500,2500,0
|
|
20230905,125900,35460900,2500,2500,2500,2500,0
|
|
20230905,125800,35460900,2500,2500,2500,2500,0
|
|
20230905,125700,35460900,2500,2500,2500,2500,0
|
|
20230905,125600,35460900,2500,2500,2500,2500,617
|
|
20230905,125500,33918400,2500,2500,2500,2500,51
|
|
20230905,125400,33790900,2500,2500,2500,2500,0
|
|
20230905,125300,33790900,2500,2500,2500,2500,0
|
|
20230905,125200,33790900,2500,2500,2500,2500,0
|
|
20230905,125100,33790900,2500,2500,2500,2500,0
|
|
20230905,125000,33790900,2500,2500,2500,2500,0
|
|
20230905,124900,33790900,2500,2500,2500,2500,0
|
|
20230905,124800,33790900,2500,2500,2500,2500,0
|
|
20230905,124700,33790900,2500,2500,2500,2500,0
|
|
20230905,124600,33790900,2500,2500,2500,2500,0
|
|
20230905,124500,33790900,2500,2500,2500,2500,0
|
|
20230905,124400,33790900,2500,2500,2500,2500,0
|
|
20230905,124300,33790900,2500,2500,2500,2500,0
|
|
20230905,124200,33790900,2500,2500,2500,2500,0
|
|
20230905,124100,33790900,2500,2500,2500,2500,0
|
|
20230905,124000,33790900,2500,2500,2500,2500,329
|
|
20230905,123900,32968400,2500,2500,2500,2500,150
|
|
20230905,123800,32593400,2500,2500,2500,2500,34
|
|
20230905,123700,32508400,2500,2500,2500,2500,0
|
|
20230905,123600,32508400,2500,2500,2500,2500,0
|
|
20230905,123500,32508400,2500,2500,2500,2500,0
|
|
20230905,123400,32508400,2500,2500,2500,2500,0
|
|
20230905,123300,32508400,2500,2500,2500,2500,0
|
|
20230905,123200,32508400,2500,2500,2500,2500,0
|
|
20230905,123100,32508400,2500,2500,2500,2500,0
|
|
20230905,123000,32508400,2500,2500,2500,2500,36
|
|
20230905,122900,32418400,2500,2500,2500,2500,1
|
|
20230905,122800,32415900,2500,2500,2500,2500,13
|
|
20230905,122700,32383400,2500,2500,2500,2500,0
|
|
20230905,122600,32383400,2500,2500,2500,2500,0
|
|
20230905,122500,32383400,2500,2500,2500,2500,0
|
|
20230905,122400,32383400,2500,2500,2500,2500,10
|
|
20230905,122300,32358400,2500,2500,2500,2500,0
|
|
20230905,122200,32358400,2500,2500,2500,2500,0
|
|
20230905,122100,32358400,2500,2500,2500,2500,0
|
|
20230905,122000,32358400,2500,2500,2500,2500,0
|
|
20230905,121900,32358400,2500,2500,2500,2500,0
|
|
20230905,121800,32358400,2500,2500,2500,2500,0
|
|
20230905,121700,32358400,2500,2500,2500,2500,0
|
|
20230905,121600,32358400,2500,2500,2500,2500,0
|
|
20230905,121500,32358400,2500,2500,2500,2500,1
|
|
20230905,121400,32355900,2495,2495,2495,2495,4
|
|
20230905,121300,32345920,2495,2495,2500,2495,15
|
|
20230905,121200,32308440,2495,2500,2500,2495,103
|
|
20230905,121100,32050955,2500,2500,2500,2500,0
|
|
20230905,121000,32050955,2500,2500,2500,2500,0
|
|
20230905,120900,32050955,2500,2500,2500,2500,1
|
|
20230905,120800,32048455,2500,2500,2500,2500,0
|
|
20230905,120700,32048455,2500,2500,2500,2500,1
|
|
20230905,120600,32045955,2500,2500,2500,2500,0
|
|
20230905,120500,32045955,2500,2500,2500,2500,1
|
|
20230905,120400,32043455,2500,2500,2500,2500,0
|
|
20230905,120300,32043455,2500,2500,2500,2500,1
|
|
20230905,120200,32040955,2500,2500,2500,2500,0
|
|
20230905,120100,32040955,2500,2500,2500,2500,1
|
|
20230905,120000,32038455,2500,2500,2500,2500,0
|
|
20230905,115900,32038455,2500,2500,2500,2500,0
|
|
20230905,115800,32038455,2500,2500,2500,2500,0
|
|
20230905,115700,32038455,2500,2500,2500,2500,0
|
|
20230905,115600,32038455,2500,2500,2500,2500,4
|
|
20230905,115500,32028455,2500,2500,2500,2500,0
|
|
20230905,115400,32028455,2500,2500,2500,2500,0
|
|
20230905,115300,32028455,2500,2500,2500,2500,0
|
|
20230905,115200,32028455,2500,2500,2500,2500,0
|
|
20230905,115100,32028455,2500,2500,2500,2500,0
|
|
20230905,115000,32028455,2500,2500,2500,2500,0
|
|
20230905,114900,32028455,2500,2500,2500,2500,0
|
|
20230905,114800,32028455,2500,2500,2500,2500,0
|
|
20230905,114700,32028455,2500,2500,2500,2500,0
|
|
20230905,114600,32028455,2500,2500,2500,2500,0
|
|
20230905,114500,32028455,2500,2500,2500,2500,0
|
|
20230905,114400,32028455,2500,2500,2500,2500,0
|
|
20230905,114300,32028455,2500,2500,2500,2500,5
|
|
20230905,114200,32015955,2495,2495,2495,2495,0
|
|
20230905,114100,32015955,2495,2495,2495,2495,0
|
|
20230905,114000,32015955,2495,2495,2495,2495,85
|
|
20230905,113900,31803880,2495,2495,2495,2495,0
|
|
20230905,113800,31803880,2495,2495,2495,2495,0
|
|
20230905,113700,31803880,2495,2505,2505,2495,1716
|
|
20230905,113600,27514070,2510,2510,2510,2510,0
|
|
20230905,113500,27514070,2510,2510,2510,2510,0
|
|
20230905,113400,27514070,2510,2510,2510,2510,0
|
|
20230905,113300,27514070,2510,2510,2510,2510,0
|
|
20230905,113200,27514070,2510,2510,2510,2510,0
|
|
20230905,113100,27514070,2510,2510,2510,2510,0
|
|
20230905,113000,27514070,2510,2510,2510,2510,2
|
|
20230905,112900,27509050,2510,2510,2510,2510,0
|
|
20230905,112800,27509050,2510,2505,2510,2505,10
|
|
20230905,112700,27483990,2505,2505,2505,2505,6
|
|
20230905,112600,27468960,2500,2500,2500,2500,0
|
|
20230905,112500,27468960,2500,2500,2500,2500,0
|
|
20230905,112400,27468960,2500,2500,2500,2500,8
|
|
20230905,112300,27448960,2500,2500,2500,2500,7
|
|
20230905,112200,27431460,2500,2500,2500,2500,205
|
|
20230905,112100,26918960,2500,2500,2500,2500,4
|
|
20230905,112000,26908960,2500,2500,2500,2500,114
|
|
20230905,111900,26623960,2500,2500,2500,2500,0
|
|
20230905,111800,26623960,2500,2500,2500,2500,0
|
|
20230905,111700,26623960,2500,2500,2500,2500,0
|
|
20230905,111600,26623960,2500,2500,2500,2500,0
|
|
20230905,111500,26623960,2500,2500,2500,2500,0
|
|
20230905,111400,26623960,2500,2500,2500,2500,200
|
|
20230905,111300,26123960,2510,2510,2510,2510,0
|
|
20230905,111200,26123960,2510,2510,2510,2510,0
|
|
20230905,111100,26123960,2510,2510,2510,2510,0
|
|
20230905,111000,26123960,2510,2510,2510,2510,0
|
|
20230905,110900,26123960,2510,2510,2510,2510,0
|
|
20230905,110800,26123960,2510,2510,2510,2510,0
|
|
20230905,110700,26123960,2510,2510,2510,2510,0
|
|
20230905,110600,26123960,2510,2510,2510,2510,2
|
|
20230905,110500,26118940,2510,2510,2510,2510,0
|
|
20230905,110400,26118940,2510,2510,2510,2510,0
|
|
20230905,110300,26118940,2510,2510,2510,2510,0
|
|
20230905,110200,26118940,2510,2510,2510,2510,0
|
|
20230905,110100,26118940,2510,2510,2510,2510,0
|
|
20230905,110000,26118940,2510,2510,2510,2510,0
|
|
20230905,105900,26118940,2510,2510,2510,2510,0
|
|
20230905,105800,26118940,2510,2510,2510,2510,0
|
|
20230905,105700,26118940,2510,2510,2510,2510,0
|
|
20230905,105600,26118940,2510,2510,2510,2510,0
|
|
20230905,105500,26118940,2510,2510,2510,2510,0
|
|
20230905,105400,26118940,2510,2510,2510,2510,0
|
|
20230905,105300,26118940,2510,2510,2510,2510,0
|
|
20230905,105200,26118940,2510,2510,2510,2510,0
|
|
20230905,105100,26118940,2510,2510,2510,2510,100
|
|
20230905,105000,25867940,2500,2500,2500,2500,0
|
|
20230905,104900,25867940,2500,2500,2500,2500,12
|
|
20230905,104800,25837940,2500,2500,2500,2500,0
|
|
20230905,104700,25837940,2500,2500,2500,2500,0
|
|
20230905,104600,25837940,2500,2500,2500,2500,0
|
|
20230905,104500,25837940,2500,2500,2500,2500,21
|
|
20230905,104400,25785440,2500,2500,2500,2500,0
|
|
20230905,104300,25785440,2500,2500,2500,2500,0
|
|
20230905,104200,25785440,2500,2500,2500,2500,0
|
|
20230905,104100,25785440,2500,2500,2500,2500,0
|
|
20230905,104000,25785440,2500,2500,2500,2500,0
|
|
20230905,103900,25785440,2500,2500,2500,2500,0
|
|
20230905,103800,25785440,2500,2500,2500,2500,0
|
|
20230905,103700,25785440,2500,2500,2500,2500,0
|
|
20230905,103600,25785440,2500,2500,2500,2500,31
|
|
20230905,103500,25707940,2500,2500,2500,2500,50
|
|
20230905,103400,25582940,2500,2500,2500,2500,0
|
|
20230905,103300,25582940,2500,2500,2500,2500,1
|
|
20230905,103200,25580440,2500,2500,2500,2500,126
|
|
20230905,103100,25265440,2500,2500,2500,2500,0
|
|
20230905,103000,25265440,2500,2500,2500,2500,0
|
|
20230905,102900,25265440,2500,2500,2500,2500,0
|
|
20230905,102800,25265440,2500,2500,2500,2500,0
|
|
20230905,102700,25265440,2500,2500,2500,2500,0
|
|
20230905,102600,25265440,2500,2500,2500,2500,0
|
|
20230905,102500,25265440,2500,2500,2500,2500,0
|
|
20230905,102400,25265440,2500,2500,2500,2500,1071
|
|
20230905,102300,22587940,2500,2500,2500,2500,0
|
|
20230905,102200,22587940,2500,2500,2500,2500,0
|
|
20230905,102100,22587940,2500,2500,2500,2500,0
|
|
20230905,102000,22587940,2500,2500,2500,2500,0
|
|
20230905,101900,22587940,2500,2500,2500,2500,500
|
|
20230905,101800,21337940,2500,2500,2500,2500,0
|
|
20230905,101700,21337940,2500,2500,2500,2500,0
|
|
20230905,101600,21337940,2500,2500,2500,2500,0
|
|
20230905,101500,21337940,2500,2500,2500,2500,0
|
|
20230905,101400,21337940,2500,2500,2500,2500,38
|
|
20230905,101300,21242940,2500,2500,2500,2500,3
|
|
20230905,101200,21235440,2500,2500,2500,2500,12
|
|
20230905,101100,21205440,2495,2495,2495,2495,0
|
|
20230905,101000,21205440,2495,2495,2495,2495,0
|
|
20230905,100900,21205440,2495,2500,2500,2495,193
|
|
20230905,100800,20723900,2495,2495,2495,2495,41
|
|
20230905,100700,20621605,2500,2500,2500,2500,0
|
|
20230905,100600,20621605,2500,2515,2515,2500,6067
|
|
20230905,100500,5452015,2520,2520,2520,2520,0
|
|
20230905,100400,5452015,2520,2520,2520,2520,0
|
|
20230905,100300,5452015,2520,2520,2520,2520,0
|
|
20230905,100200,5452015,2520,2520,2520,2520,0
|
|
20230905,100100,5452015,2520,2520,2520,2520,257
|
|
20230905,100000,4804375,2520,2520,2520,2520,0
|
|
20230905,095900,4804375,2520,2520,2520,2520,0
|
|
20230905,095800,4804375,2520,2520,2520,2520,0
|
|
20230905,095700,4804375,2520,2520,2520,2520,0
|
|
20230905,095600,4804375,2520,2520,2520,2520,0
|
|
20230905,095500,4804375,2520,2520,2520,2520,0
|
|
20230905,095400,4804375,2520,2520,2520,2520,300
|
|
20230905,095300,4048375,2525,2525,2525,2525,0
|
|
20230905,095200,4048375,2525,2525,2525,2525,1
|
|
20230905,095100,4045850,2520,2520,2520,2520,0
|
|
20230905,095000,4045850,2520,2520,2520,2520,70
|
|
20230905,094900,3869450,2525,2525,2525,2525,0
|
|
20230905,094800,3869450,2525,2525,2525,2525,1
|
|
20230905,094700,3866925,2525,2525,2525,2525,0
|
|
20230905,094600,3866925,2525,2525,2525,2525,0
|
|
20230905,094500,3866925,2525,2525,2525,2525,0
|
|
20230905,094400,3866925,2525,2525,2525,2525,0
|
|
20230905,094300,3866925,2525,2525,2525,2525,0
|
|
20230905,094200,3866925,2525,2525,2525,2525,150
|
|
20230905,094100,3488175,2525,2525,2525,2525,150
|
|
20230905,094000,3109425,2525,2525,2525,2525,0
|
|
20230905,093900,3109425,2525,2525,2525,2525,194
|
|
20230905,093800,2619575,2525,2525,2525,2525,1
|
|
20230905,093700,2617050,2525,2525,2525,2525,0
|
|
20230905,093600,2617050,2525,2525,2525,2525,0
|
|
20230905,093500,2617050,2525,2525,2525,2525,2
|
|
20230905,093400,2612000,2530,2530,2530,2530,0
|
|
20230905,093300,2612000,2530,2530,2530,2530,0
|
|
20230905,093200,2612000,2530,2530,2530,2530,0
|
|
20230905,093100,2612000,2530,2530,2530,2530,0
|
|
20230905,093000,2612000,2530,2530,2535,2530,48
|
|
20230905,092900,2490340,2530,2530,2530,2530,28
|
|
20230905,092800,2419500,2525,2525,2525,2525,0
|
|
20230905,092700,2419500,2525,2525,2525,2525,0
|
|
20230905,092600,2419500,2525,2525,2525,2525,0
|
|
20230905,092500,2419500,2525,2525,2525,2525,0
|
|
20230905,092400,2419500,2525,2530,2530,2525,272
|
|
20230905,092300,1732550,2530,2530,2530,2530,151
|
|
20230905,092200,1350520,2540,2540,2540,2540,0
|
|
20230905,092100,1350520,2540,2540,2540,2540,0
|
|
20230905,092000,1350520,2540,2540,2540,2540,1
|
|
20230905,091900,1347980,2540,2540,2540,2540,0
|
|
20230905,091800,1347980,2540,2540,2540,2540,0
|
|
20230905,091700,1347980,2540,2530,2540,2530,6
|
|
20230905,091600,1332790,2530,2530,2530,2530,0
|
|
20230905,091500,1332790,2530,2530,2530,2530,0
|
|
20230905,091400,1332790,2530,2535,2535,2525,38
|
|
20230905,091300,1236750,2550,2550,2550,2550,0
|
|
20230905,091200,1236750,2550,2550,2550,2550,0
|
|
20230905,091100,1236750,2550,2550,2550,2550,0
|
|
20230905,091000,1236750,2550,2550,2550,2550,0
|
|
20230905,090900,1236750,2550,2550,2550,2550,0
|
|
20230905,090800,1236750,2550,2550,2550,2550,0
|
|
20230905,090700,1236750,2550,2550,2550,2550,0
|
|
20230905,090600,1236750,2550,2550,2550,2550,0
|
|
20230905,090500,1236750,2550,2550,2550,2550,0
|
|
20230905,090400,1236750,2550,2550,2550,2550,0
|
|
20230905,090300,1236750,2550,2550,2550,2550,0
|
|
20230905,090200,1236750,2550,2550,2550,2550,0
|
|
20230905,090100,1236750,2550,2550,2550,2550,0
|
|
20230905,090000,1236750,2550,2550,2550,2550,485
|