601 lines
28 KiB
CSV
601 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185800,42750970,2850,2850,2850,2850,310
|
|
20230809,185700,42750970,2850,2850,2850,2850,0
|
|
20230809,185600,42750970,2850,2850,2850,2850,0
|
|
20230809,185500,42750970,2850,2850,2850,2850,0
|
|
20230809,185400,42750970,2850,2850,2850,2850,0
|
|
20230809,185300,42750970,2850,2850,2850,2850,0
|
|
20230809,185200,42750970,2850,2850,2850,2850,0
|
|
20230809,185100,42750970,2850,2850,2850,2850,0
|
|
20230809,185000,42750970,2850,2850,2850,2850,0
|
|
20230809,184900,42750970,2850,2850,2850,2850,0
|
|
20230809,184800,42750970,2850,2850,2850,2850,0
|
|
20230809,184700,42750970,2850,2850,2850,2850,0
|
|
20230809,184600,42750970,2850,2850,2850,2850,0
|
|
20230809,184500,42750970,2850,2850,2850,2850,0
|
|
20230809,184400,42750970,2850,2850,2850,2850,0
|
|
20230809,184300,42750970,2850,2850,2850,2850,0
|
|
20230809,184200,42750970,2850,2850,2850,2850,0
|
|
20230809,184100,42750970,2850,2850,2850,2850,0
|
|
20230809,184000,42750970,2850,2850,2850,2850,0
|
|
20230809,183900,42750970,2850,2850,2850,2850,0
|
|
20230809,183800,42750970,2850,2850,2850,2850,0
|
|
20230809,183700,42750970,2850,2850,2850,2850,0
|
|
20230809,183600,42750970,2850,2850,2850,2850,0
|
|
20230809,183500,42750970,2850,2850,2850,2850,0
|
|
20230809,183400,42750970,2850,2850,2850,2850,0
|
|
20230809,183300,42750970,2850,2850,2850,2850,0
|
|
20230809,183200,42750970,2850,2850,2850,2850,0
|
|
20230809,183100,42750970,2850,2850,2850,2850,0
|
|
20230809,183000,42750970,2850,2850,2850,2850,0
|
|
20230809,182900,42750970,2850,2850,2850,2850,0
|
|
20230809,182800,42750970,2850,2850,2850,2850,310
|
|
20230809,182700,42750970,2850,2850,2850,2850,0
|
|
20230809,182600,42750970,2850,2850,2850,2850,0
|
|
20230809,182500,42750970,2850,2850,2850,2850,0
|
|
20230809,182400,42750970,2850,2850,2850,2850,0
|
|
20230809,182300,42750970,2850,2850,2850,2850,0
|
|
20230809,182200,42750970,2850,2850,2850,2850,0
|
|
20230809,182100,42750970,2850,2850,2850,2850,0
|
|
20230809,182000,42750970,2850,2850,2850,2850,0
|
|
20230809,181900,42750970,2850,2850,2850,2850,0
|
|
20230809,181800,42750970,2850,2850,2850,2850,0
|
|
20230809,181700,42750970,2850,2850,2850,2850,0
|
|
20230809,181600,42750970,2850,2850,2850,2850,0
|
|
20230809,181500,42750970,2850,2850,2850,2850,0
|
|
20230809,181400,42750970,2850,2850,2850,2850,0
|
|
20230809,181300,42750970,2850,2850,2850,2850,0
|
|
20230809,181200,42750970,2850,2850,2850,2850,0
|
|
20230809,181100,42750970,2850,2850,2850,2850,0
|
|
20230809,181000,42750970,2850,2850,2850,2850,0
|
|
20230809,180900,42750970,2850,2850,2850,2850,0
|
|
20230809,180800,42750970,2850,2850,2850,2850,0
|
|
20230809,180700,42750970,2850,2850,2850,2850,0
|
|
20230809,180600,42750970,2850,2850,2850,2850,0
|
|
20230809,180500,42750970,2850,2850,2850,2850,0
|
|
20230809,180400,42750970,2850,2850,2850,2850,0
|
|
20230809,180300,42750970,2850,2850,2850,2850,0
|
|
20230809,180200,42750970,2850,2850,2850,2850,0
|
|
20230809,180100,42750970,2850,2850,2850,2850,0
|
|
20230809,180000,42750970,2850,2850,2850,2850,0
|
|
20230809,175900,42750970,2850,2850,2850,2850,0
|
|
20230809,175800,42750970,2850,2850,2850,2850,310
|
|
20230809,175700,42750970,2850,2850,2850,2850,0
|
|
20230809,175600,42750970,2850,2850,2850,2850,0
|
|
20230809,175500,42750970,2850,2850,2850,2850,0
|
|
20230809,175400,42750970,2850,2850,2850,2850,0
|
|
20230809,175300,42750970,2850,2850,2850,2850,0
|
|
20230809,175200,42750970,2850,2850,2850,2850,0
|
|
20230809,175100,42750970,2850,2850,2850,2850,0
|
|
20230809,175000,42750970,2850,2850,2850,2850,0
|
|
20230809,174900,42750970,2850,2850,2850,2850,0
|
|
20230809,174800,42750970,2850,2850,2850,2850,0
|
|
20230809,174700,42750970,2850,2850,2850,2850,0
|
|
20230809,174600,42750970,2850,2850,2850,2850,0
|
|
20230809,174500,42750970,2850,2850,2850,2850,0
|
|
20230809,174400,42750970,2850,2850,2850,2850,0
|
|
20230809,174300,42750970,2850,2850,2850,2850,0
|
|
20230809,174200,42750970,2850,2850,2850,2850,0
|
|
20230809,174100,42750970,2850,2850,2850,2850,0
|
|
20230809,174000,42750970,2850,2850,2850,2850,0
|
|
20230809,173900,42750970,2850,2850,2850,2850,0
|
|
20230809,173800,42750970,2850,2850,2850,2850,0
|
|
20230809,173700,42750970,2850,2850,2850,2850,0
|
|
20230809,173600,42750970,2850,2850,2850,2850,0
|
|
20230809,173500,42750970,2850,2850,2850,2850,0
|
|
20230809,173400,42750970,2850,2850,2850,2850,0
|
|
20230809,173300,42750970,2850,2850,2850,2850,0
|
|
20230809,173200,42750970,2850,2850,2850,2850,0
|
|
20230809,173100,42750970,2850,2850,2850,2850,0
|
|
20230809,173000,42750970,2850,2850,2850,2850,0
|
|
20230809,172900,42750970,2850,2850,2850,2850,0
|
|
20230809,172800,42750970,2850,2850,2850,2850,310
|
|
20230809,172700,42750970,2850,2850,2850,2850,0
|
|
20230809,172600,42750970,2850,2850,2850,2850,0
|
|
20230809,172500,42750970,2850,2850,2850,2850,0
|
|
20230809,172400,42750970,2850,2850,2850,2850,0
|
|
20230809,172300,42750970,2850,2850,2850,2850,0
|
|
20230809,172200,42750970,2850,2850,2850,2850,0
|
|
20230809,172100,42750970,2850,2850,2850,2850,0
|
|
20230809,172000,42750970,2850,2850,2850,2850,0
|
|
20230809,171900,42750970,2850,2850,2850,2850,0
|
|
20230809,171800,42750970,2850,2850,2850,2850,0
|
|
20230809,171700,42750970,2850,2850,2850,2850,0
|
|
20230809,171600,42750970,2850,2850,2850,2850,0
|
|
20230809,171500,42750970,2850,2850,2850,2850,0
|
|
20230809,171400,42750970,2850,2850,2850,2850,0
|
|
20230809,171300,42750970,2850,2850,2850,2850,0
|
|
20230809,171200,42750970,2850,2850,2850,2850,0
|
|
20230809,171100,42750970,2850,2850,2850,2850,0
|
|
20230809,171000,42750970,2850,2850,2850,2850,0
|
|
20230809,170900,42750970,2850,2850,2850,2850,0
|
|
20230809,170800,42750970,2850,2850,2850,2850,0
|
|
20230809,170700,42750970,2850,2850,2850,2850,0
|
|
20230809,170600,42750970,2850,2850,2850,2850,0
|
|
20230809,170500,42750970,2850,2850,2850,2850,0
|
|
20230809,170400,42750970,2850,2850,2850,2850,0
|
|
20230809,170300,42750970,2850,2850,2850,2850,0
|
|
20230809,170200,42750970,2850,2850,2850,2850,0
|
|
20230809,170100,42750970,2850,2850,2850,2850,0
|
|
20230809,170000,42750970,2850,2850,2850,2850,0
|
|
20230809,165900,42750970,2850,2850,2850,2850,0
|
|
20230809,165800,42750970,2850,2850,2850,2850,310
|
|
20230809,165700,42750970,2850,2850,2850,2850,0
|
|
20230809,165600,42750970,2850,2850,2850,2850,0
|
|
20230809,165500,42750970,2850,2850,2850,2850,0
|
|
20230809,165400,42750970,2850,2850,2850,2850,0
|
|
20230809,165300,42750970,2850,2850,2850,2850,0
|
|
20230809,165200,42750970,2850,2850,2850,2850,0
|
|
20230809,165100,42750970,2850,2850,2850,2850,0
|
|
20230809,165000,42750970,2850,2850,2850,2850,0
|
|
20230809,164900,42750970,2850,2850,2850,2850,0
|
|
20230809,164800,42750970,2850,2850,2850,2850,0
|
|
20230809,164700,42750970,2850,2850,2850,2850,0
|
|
20230809,164600,42750970,2850,2850,2850,2850,0
|
|
20230809,164500,42750970,2850,2850,2850,2850,0
|
|
20230809,164400,42750970,2850,2850,2850,2850,0
|
|
20230809,164300,42750970,2850,2850,2850,2850,0
|
|
20230809,164200,42750970,2850,2850,2850,2850,0
|
|
20230809,164100,42750970,2850,2850,2850,2850,0
|
|
20230809,164000,42750970,2850,2850,2850,2850,0
|
|
20230809,163900,42750970,2850,2850,2850,2850,0
|
|
20230809,163800,42750970,2850,2850,2850,2850,0
|
|
20230809,163700,42750970,2850,2850,2850,2850,0
|
|
20230809,163600,42750970,2850,2850,2850,2850,0
|
|
20230809,163500,42750970,2850,2850,2850,2850,0
|
|
20230809,163400,42750970,2850,2850,2850,2850,0
|
|
20230809,163300,42750970,2850,2850,2850,2850,0
|
|
20230809,163200,42750970,2850,2850,2850,2850,0
|
|
20230809,163100,42750970,2850,2850,2850,2850,0
|
|
20230809,163000,42750970,2850,2850,2850,2850,0
|
|
20230809,162900,42750970,2850,2850,2850,2850,0
|
|
20230809,162800,42750970,2850,2850,2850,2850,310
|
|
20230809,162700,42750970,2850,2850,2850,2850,0
|
|
20230809,162600,42750970,2850,2850,2850,2850,0
|
|
20230809,162500,42750970,2850,2850,2850,2850,0
|
|
20230809,162400,42750970,2850,2850,2850,2850,0
|
|
20230809,162300,42750970,2850,2850,2850,2850,0
|
|
20230809,162200,42750970,2850,2850,2850,2850,0
|
|
20230809,162100,42750970,2850,2850,2850,2850,0
|
|
20230809,162000,42750970,2850,2850,2850,2850,0
|
|
20230809,161900,42750970,2850,2850,2850,2850,0
|
|
20230809,161800,42750970,2850,2850,2850,2850,0
|
|
20230809,161700,42750970,2850,2850,2850,2850,0
|
|
20230809,161600,42750970,2850,2850,2850,2850,0
|
|
20230809,161500,42750970,2850,2850,2850,2850,0
|
|
20230809,161400,42750970,2850,2850,2850,2850,0
|
|
20230809,161300,42750970,2850,2850,2850,2850,0
|
|
20230809,161200,42750970,2850,2850,2850,2850,0
|
|
20230809,161100,42750970,2850,2850,2850,2850,0
|
|
20230809,161000,42750970,2850,2850,2850,2850,0
|
|
20230809,160900,42750970,2850,2850,2850,2850,0
|
|
20230809,160800,42750970,2850,2850,2850,2850,0
|
|
20230809,160700,42750970,2850,2850,2850,2850,0
|
|
20230809,160600,42750970,2850,2850,2850,2850,0
|
|
20230809,160500,42750970,2850,2850,2850,2850,0
|
|
20230809,160400,42750970,2850,2850,2850,2850,0
|
|
20230809,160300,42750970,2850,2850,2850,2850,0
|
|
20230809,160200,42750970,2850,2850,2850,2850,0
|
|
20230809,160100,42750970,2850,2850,2850,2850,0
|
|
20230809,160000,42750970,2850,2850,2850,2850,0
|
|
20230809,155900,42750970,2850,2850,2850,2850,0
|
|
20230809,155800,42750970,2850,2850,2850,2850,310
|
|
20230809,155700,42750970,2850,2850,2850,2850,0
|
|
20230809,155600,42750970,2850,2850,2850,2850,0
|
|
20230809,155500,42750970,2850,2850,2850,2850,0
|
|
20230809,155400,42750970,2850,2850,2850,2850,0
|
|
20230809,155300,42750970,2850,2850,2850,2850,0
|
|
20230809,155200,42750970,2850,2850,2850,2850,0
|
|
20230809,155100,42750970,2850,2850,2850,2850,0
|
|
20230809,155000,42750970,2850,2850,2850,2850,0
|
|
20230809,154900,42750970,2850,2850,2850,2850,0
|
|
20230809,154800,42750970,2850,2850,2850,2850,0
|
|
20230809,154700,42750970,2850,2850,2850,2850,0
|
|
20230809,154600,42750970,2850,2850,2850,2850,0
|
|
20230809,154500,42750970,2850,2850,2850,2850,0
|
|
20230809,154400,42750970,2850,2850,2850,2850,0
|
|
20230809,154300,42750970,2850,2850,2850,2850,0
|
|
20230809,154200,42750970,2850,2850,2850,2850,0
|
|
20230809,154100,42750970,2850,2850,2850,2850,0
|
|
20230809,154000,42750970,2850,2850,2850,2850,0
|
|
20230809,153900,42750970,2850,2850,2850,2850,0
|
|
20230809,153800,42750970,2850,2850,2850,2850,0
|
|
20230809,153700,42750970,2850,2850,2850,2850,0
|
|
20230809,153600,42750970,2850,2850,2850,2850,0
|
|
20230809,153500,42750970,2850,2850,2850,2850,0
|
|
20230809,153400,42750970,2850,2850,2850,2850,0
|
|
20230809,153300,42750970,2850,2850,2850,2850,0
|
|
20230809,153200,42750970,2850,2850,2850,2850,0
|
|
20230809,153100,42750970,2850,2850,2850,2850,0
|
|
20230809,153000,42750970,2850,2850,2850,2850,310
|
|
20230809,152900,41867470,2850,2850,2850,2850,0
|
|
20230809,152800,41867470,2850,2850,2850,2850,0
|
|
20230809,152700,41867470,2850,2850,2850,2850,0
|
|
20230809,152600,41867470,2850,2850,2850,2850,0
|
|
20230809,152500,41867470,2850,2850,2850,2850,0
|
|
20230809,152400,41867470,2850,2850,2850,2850,0
|
|
20230809,152300,41867470,2850,2850,2850,2850,0
|
|
20230809,152200,41867470,2850,2850,2850,2850,0
|
|
20230809,152100,41867470,2850,2850,2850,2850,0
|
|
20230809,152000,41867470,2850,2850,2850,2850,0
|
|
20230809,151900,41867470,2850,2820,2850,2820,1330
|
|
20230809,151800,38098495,2815,2815,2815,2815,0
|
|
20230809,151700,38098495,2815,2815,2815,2815,203
|
|
20230809,151600,37527050,2815,2815,2815,2815,0
|
|
20230809,151500,37527050,2815,2815,2815,2815,0
|
|
20230809,151400,37527050,2815,2815,2815,2815,2
|
|
20230809,151300,37521420,2815,2815,2815,2815,3
|
|
20230809,151200,37512975,2815,2815,2815,2815,0
|
|
20230809,151100,37512975,2815,2815,2815,2815,2
|
|
20230809,151000,37507345,2815,2815,2815,2815,2
|
|
20230809,150900,37501715,2815,2815,2815,2815,3
|
|
20230809,150800,37493270,2815,2815,2815,2815,2
|
|
20230809,150700,37487640,2815,2815,2815,2815,0
|
|
20230809,150600,37487640,2815,2815,2815,2815,2
|
|
20230809,150500,37482010,2810,2810,2810,2810,3
|
|
20230809,150400,37473580,2810,2810,2810,2810,2
|
|
20230809,150300,37467960,2810,2810,2810,2810,3
|
|
20230809,150200,37459530,2810,2810,2810,2810,0
|
|
20230809,150100,37459530,2810,2810,2810,2810,2
|
|
20230809,150000,37453910,2810,2815,2815,2810,214
|
|
20230809,145900,36852470,2815,2810,2815,2810,5
|
|
20230809,145800,36838415,2810,2810,2810,2810,2
|
|
20230809,145700,36832795,2810,2810,2810,2810,2
|
|
20230809,145600,36827175,2810,2810,2810,2810,184
|
|
20230809,145500,36310135,2815,2815,2815,2815,0
|
|
20230809,145400,36310135,2815,2815,2815,2815,2
|
|
20230809,145300,36304505,2815,2815,2815,2815,3
|
|
20230809,145200,36296060,2815,2815,2815,2815,7
|
|
20230809,145100,36276355,2815,2815,2815,2815,440
|
|
20230809,145000,35037755,2815,2815,2815,2815,2
|
|
20230809,144900,35032125,2815,2815,2815,2815,3
|
|
20230809,144800,35023680,2815,2815,2815,2815,2
|
|
20230809,144700,35018050,2815,2815,2815,2815,2
|
|
20230809,144600,35012420,2815,2815,2815,2815,0
|
|
20230809,144500,35012420,2815,2815,2815,2815,3
|
|
20230809,144400,35003975,2815,2815,2815,2815,2
|
|
20230809,144300,34998345,2815,2815,2815,2815,2
|
|
20230809,144200,34992715,2815,2815,2815,2815,3
|
|
20230809,144100,34984270,2815,2815,2815,2815,7
|
|
20230809,144000,34964565,2825,2825,2825,2825,0
|
|
20230809,143900,34964565,2825,2825,2825,2825,0
|
|
20230809,143800,34964565,2825,2825,2825,2825,1
|
|
20230809,143700,34961740,2815,2815,2815,2815,2
|
|
20230809,143600,34956110,2815,2815,2815,2815,3
|
|
20230809,143500,34947665,2815,2815,2815,2815,0
|
|
20230809,143400,34947665,2815,2815,2815,2815,2
|
|
20230809,143300,34942035,2815,2815,2815,2815,2
|
|
20230809,143200,34936405,2815,2815,2815,2815,3
|
|
20230809,143100,34927960,2815,2815,2815,2815,2
|
|
20230809,143000,34922330,2815,2815,2815,2815,0
|
|
20230809,142900,34922330,2815,2815,2815,2815,10
|
|
20230809,142800,34894180,2825,2825,2825,2825,0
|
|
20230809,142700,34894180,2825,2825,2825,2825,0
|
|
20230809,142600,34894180,2825,2825,2825,2825,0
|
|
20230809,142500,34894180,2825,2825,2825,2825,2
|
|
20230809,142400,34888530,2815,2815,2815,2815,2
|
|
20230809,142300,34882900,2815,2815,2815,2810,1056
|
|
20230809,142200,31912950,2815,2815,2815,2815,3
|
|
20230809,142100,31904505,2815,2815,2815,2815,2
|
|
20230809,142000,31898875,2815,2815,2815,2815,7
|
|
20230809,141900,31879170,2825,2825,2825,2825,0
|
|
20230809,141800,31879170,2825,2825,2825,2825,0
|
|
20230809,141700,31879170,2825,2825,2825,2825,0
|
|
20230809,141600,31879170,2825,2815,2825,2815,4
|
|
20230809,141500,31867900,2815,2815,2815,2815,7
|
|
20230809,141400,31848195,2825,2825,2825,2825,0
|
|
20230809,141300,31848195,2825,2825,2825,2825,1
|
|
20230809,141200,31845370,2825,2825,2825,2825,0
|
|
20230809,141100,31845370,2825,2810,2825,2810,12
|
|
20230809,141000,31811560,2825,2825,2825,2810,1008
|
|
20230809,140900,28972975,2825,2820,2825,2820,4
|
|
20230809,140800,28961690,2825,2825,2825,2825,1
|
|
20230809,140700,28958865,2820,2820,2820,2820,2
|
|
20230809,140600,28953225,2820,2815,2820,2815,11
|
|
20230809,140500,28922235,2815,2820,2820,2815,1580
|
|
20230809,140400,24472000,2820,2820,2820,2820,502
|
|
20230809,140300,23056360,2820,2820,2820,2820,0
|
|
20230809,140200,23056360,2820,2820,2820,2820,31
|
|
20230809,140100,22968940,2820,2820,2820,2820,0
|
|
20230809,140000,22968940,2820,2820,2820,2820,0
|
|
20230809,135900,22968940,2820,2815,2820,2815,103
|
|
20230809,135800,22678495,2815,2815,2815,2815,7
|
|
20230809,135700,22658790,2820,2820,2820,2820,113
|
|
20230809,135600,22340130,2820,2820,2820,2820,3
|
|
20230809,135500,22331670,2820,2820,2820,2820,2
|
|
20230809,135400,22326030,2820,2820,2820,2820,2
|
|
20230809,135300,22320390,2820,2820,2820,2820,0
|
|
20230809,135200,22320390,2820,2820,2820,2820,3
|
|
20230809,135100,22311930,2820,2820,2820,2820,2
|
|
20230809,135000,22306290,2820,2820,2820,2820,2
|
|
20230809,134900,22300650,2815,2815,2815,2815,3
|
|
20230809,134800,22292205,2815,2825,2825,2815,207
|
|
20230809,134700,21708205,2825,2830,2830,2825,211
|
|
20230809,134600,21111385,2830,2830,2830,2830,3
|
|
20230809,134500,21102895,2830,2830,2830,2830,2
|
|
20230809,134400,21097235,2830,2830,2830,2830,2
|
|
20230809,134300,21091575,2830,2830,2830,2830,3
|
|
20230809,134200,21083085,2830,2830,2830,2830,28
|
|
20230809,134100,21003845,2830,2830,2830,2830,3
|
|
20230809,134000,20995355,2830,2835,2835,2830,54
|
|
20230809,133900,20842275,2835,2835,2835,2835,3
|
|
20230809,133800,20833770,2835,2835,2835,2835,2
|
|
20230809,133700,20828100,2835,2835,2835,2835,0
|
|
20230809,133600,20828100,2835,2835,2835,2835,7
|
|
20230809,133500,20808255,2840,2840,2840,2840,0
|
|
20230809,133400,20808255,2840,2840,2840,2840,0
|
|
20230809,133300,20808255,2840,2840,2840,2840,13
|
|
20230809,133200,20771335,2840,2840,2840,2840,7
|
|
20230809,133100,20751455,2845,2845,2845,2845,0
|
|
20230809,133000,20751455,2845,2845,2845,2845,0
|
|
20230809,132900,20751455,2845,2840,2845,2840,25
|
|
20230809,132800,20680340,2845,2845,2845,2845,0
|
|
20230809,132700,20680340,2845,2830,2845,2830,3
|
|
20230809,132600,20671835,2835,2835,2835,2835,170
|
|
20230809,132500,20189885,2840,2840,2840,2840,72
|
|
20230809,132400,19985405,2845,2845,2845,2845,0
|
|
20230809,132300,19985405,2845,2845,2845,2845,0
|
|
20230809,132200,19985405,2845,2845,2845,2845,0
|
|
20230809,132100,19985405,2845,2845,2845,2845,0
|
|
20230809,132000,19985405,2845,2845,2845,2845,0
|
|
20230809,131900,19985405,2845,2845,2845,2845,0
|
|
20230809,131800,19985405,2845,2840,2845,2840,4
|
|
20230809,131700,19974035,2840,2840,2840,2840,2
|
|
20230809,131600,19968355,2840,2840,2840,2840,0
|
|
20230809,131500,19968355,2840,2840,2840,2840,3
|
|
20230809,131400,19959835,2840,2840,2840,2840,2
|
|
20230809,131300,19954155,2840,2840,2840,2840,2
|
|
20230809,131200,19948475,2840,2840,2840,2840,3
|
|
20230809,131100,19939955,2840,2840,2840,2840,2
|
|
20230809,131000,19934275,2845,2845,2845,2845,2
|
|
20230809,130900,19928585,2845,2845,2845,2845,3
|
|
20230809,130800,19920050,2845,2845,2845,2845,3
|
|
20230809,130700,19911515,2850,2845,2850,2845,3
|
|
20230809,130600,19902975,2840,2840,2840,2840,3
|
|
20230809,130500,19894455,2840,2840,2840,2840,0
|
|
20230809,130400,19894455,2840,2840,2840,2840,5
|
|
20230809,130300,19880255,2840,2840,2840,2840,0
|
|
20230809,130200,19880255,2840,2840,2840,2840,0
|
|
20230809,130100,19880255,2840,2840,2840,2840,3
|
|
20230809,130000,19871735,2840,2840,2840,2840,2
|
|
20230809,125900,19866055,2850,2850,2850,2850,0
|
|
20230809,125800,19866055,2850,2850,2850,2850,0
|
|
20230809,125700,19866055,2850,2850,2850,2850,0
|
|
20230809,125600,19866055,2850,2850,2850,2850,0
|
|
20230809,125500,19866055,2850,2850,2850,2850,0
|
|
20230809,125400,19866055,2850,2850,2850,2850,0
|
|
20230809,125300,19866055,2850,2850,2850,2850,0
|
|
20230809,125200,19866055,2850,2850,2850,2850,0
|
|
20230809,125100,19866055,2850,2850,2850,2850,0
|
|
20230809,125000,19866055,2850,2850,2850,2850,0
|
|
20230809,124900,19866055,2850,2850,2850,2850,0
|
|
20230809,124800,19866055,2850,2850,2850,2850,14
|
|
20230809,124700,19826155,2850,2850,2850,2850,0
|
|
20230809,124600,19826155,2850,2850,2850,2850,2
|
|
20230809,124500,19820455,2850,2850,2850,2850,0
|
|
20230809,124400,19820455,2850,2850,2850,2850,0
|
|
20230809,124300,19820455,2850,2850,2850,2850,0
|
|
20230809,124200,19820455,2850,2850,2850,2850,0
|
|
20230809,124100,19820455,2850,2850,2850,2850,0
|
|
20230809,124000,19820455,2850,2850,2850,2850,0
|
|
20230809,123900,19820455,2850,2850,2850,2850,0
|
|
20230809,123800,19820455,2850,2850,2850,2850,10
|
|
20230809,123700,19791955,2850,2850,2850,2850,0
|
|
20230809,123600,19791955,2850,2850,2850,2850,9
|
|
20230809,123500,19766305,2850,2850,2850,2850,35
|
|
20230809,123400,19666555,2855,2855,2855,2855,0
|
|
20230809,123300,19666555,2855,2855,2855,2855,0
|
|
20230809,123200,19666555,2855,2855,2855,2855,0
|
|
20230809,123100,19666555,2855,2855,2855,2855,0
|
|
20230809,123000,19666555,2855,2855,2855,2855,0
|
|
20230809,122900,19666555,2855,2855,2855,2855,0
|
|
20230809,122800,19666555,2855,2855,2855,2855,0
|
|
20230809,122700,19666555,2855,2855,2855,2855,0
|
|
20230809,122600,19666555,2855,2855,2855,2855,0
|
|
20230809,122500,19666555,2855,2855,2855,2855,0
|
|
20230809,122400,19666555,2855,2855,2855,2855,0
|
|
20230809,122300,19666555,2855,2855,2855,2855,1
|
|
20230809,122200,19663700,2845,2845,2845,2845,0
|
|
20230809,122100,19663700,2845,2845,2845,2845,0
|
|
20230809,122000,19663700,2845,2845,2845,2845,0
|
|
20230809,121900,19663700,2845,2845,2845,2845,210
|
|
20230809,121800,19066250,2845,2845,2845,2845,0
|
|
20230809,121700,19066250,2845,2845,2845,2845,0
|
|
20230809,121600,19066250,2845,2845,2845,2845,0
|
|
20230809,121500,19066250,2845,2845,2845,2845,0
|
|
20230809,121400,19066250,2845,2845,2845,2845,130
|
|
20230809,121300,18696400,2855,2850,2855,2850,128
|
|
20230809,121200,18331590,2850,2850,2850,2850,0
|
|
20230809,121100,18331590,2850,2845,2850,2845,2000
|
|
20230809,121000,12633595,2840,2840,2840,2840,0
|
|
20230809,120900,12633595,2840,2840,2840,2840,0
|
|
20230809,120800,12633595,2840,2840,2840,2840,0
|
|
20230809,120700,12633595,2840,2835,2840,2835,243
|
|
20230809,120600,11944335,2840,2840,2840,2840,0
|
|
20230809,120500,11944335,2840,2840,2840,2840,1
|
|
20230809,120400,11941495,2845,2845,2845,2845,0
|
|
20230809,120300,11941495,2845,2845,2845,2845,0
|
|
20230809,120200,11941495,2845,2845,2845,2845,0
|
|
20230809,120100,11941495,2845,2845,2845,2845,0
|
|
20230809,120000,11941495,2845,2845,2845,2845,0
|
|
20230809,115900,11941495,2845,2845,2845,2845,0
|
|
20230809,115800,11941495,2845,2845,2845,2845,0
|
|
20230809,115700,11941495,2845,2845,2845,2845,0
|
|
20230809,115600,11941495,2845,2845,2845,2845,0
|
|
20230809,115500,11941495,2845,2845,2845,2845,0
|
|
20230809,115400,11941495,2845,2845,2845,2845,0
|
|
20230809,115300,11941495,2845,2845,2845,2845,5
|
|
20230809,115200,11927270,2840,2840,2840,2840,0
|
|
20230809,115100,11927270,2840,2840,2840,2840,22
|
|
20230809,115000,11864790,2845,2845,2845,2845,0
|
|
20230809,114900,11864790,2845,2845,2845,2845,0
|
|
20230809,114800,11864790,2845,2845,2845,2845,0
|
|
20230809,114700,11864790,2845,2845,2845,2845,0
|
|
20230809,114600,11864790,2845,2845,2845,2845,113
|
|
20230809,114500,11543305,2850,2850,2850,2850,0
|
|
20230809,114400,11543305,2850,2850,2850,2850,0
|
|
20230809,114300,11543305,2850,2850,2850,2850,0
|
|
20230809,114200,11543305,2850,2850,2850,2850,0
|
|
20230809,114100,11543305,2850,2850,2850,2850,0
|
|
20230809,114000,11543305,2850,2850,2850,2850,0
|
|
20230809,113900,11543305,2850,2850,2850,2850,0
|
|
20230809,113800,11543305,2850,2850,2850,2850,0
|
|
20230809,113700,11543305,2850,2850,2850,2850,0
|
|
20230809,113600,11543305,2850,2850,2850,2850,0
|
|
20230809,113500,11543305,2850,2850,2850,2850,0
|
|
20230809,113400,11543305,2850,2850,2850,2850,0
|
|
20230809,113300,11543305,2850,2850,2850,2850,0
|
|
20230809,113200,11543305,2850,2850,2850,2850,18
|
|
20230809,113100,11492005,2850,2850,2850,2850,0
|
|
20230809,113000,11492005,2850,2850,2850,2850,0
|
|
20230809,112900,11492005,2850,2850,2850,2850,0
|
|
20230809,112800,11492005,2850,2850,2850,2850,123
|
|
20230809,112700,11141455,2850,2850,2850,2850,0
|
|
20230809,112600,11141455,2850,2850,2850,2850,0
|
|
20230809,112500,11141455,2850,2850,2850,2850,0
|
|
20230809,112400,11141455,2850,2850,2850,2850,0
|
|
20230809,112300,11141455,2850,2850,2850,2850,0
|
|
20230809,112200,11141455,2850,2850,2850,2850,0
|
|
20230809,112100,11141455,2850,2850,2850,2850,0
|
|
20230809,112000,11141455,2850,2850,2850,2850,0
|
|
20230809,111900,11141455,2850,2850,2850,2850,0
|
|
20230809,111800,11141455,2850,2850,2850,2850,1
|
|
20230809,111700,11138605,2835,2840,2840,2835,70
|
|
20230809,111600,10940145,2850,2850,2850,2850,0
|
|
20230809,111500,10940145,2850,2850,2850,2850,0
|
|
20230809,111400,10940145,2850,2850,2850,2850,0
|
|
20230809,111300,10940145,2850,2850,2850,2850,2
|
|
20230809,111200,10934445,2850,2850,2850,2850,178
|
|
20230809,111100,10427145,2850,2850,2850,2850,0
|
|
20230809,111000,10427145,2850,2850,2850,2850,0
|
|
20230809,110900,10427145,2850,2850,2850,2850,0
|
|
20230809,110800,10427145,2850,2850,2850,2850,0
|
|
20230809,110700,10427145,2850,2850,2850,2850,0
|
|
20230809,110600,10427145,2850,2850,2850,2850,0
|
|
20230809,110500,10427145,2850,2850,2850,2850,1
|
|
20230809,110400,10424295,2850,2850,2850,2850,0
|
|
20230809,110300,10424295,2850,2850,2850,2850,0
|
|
20230809,110200,10424295,2850,2850,2850,2850,0
|
|
20230809,110100,10424295,2850,2850,2850,2850,0
|
|
20230809,110000,10424295,2850,2845,2850,2845,373
|
|
20230809,105900,9361895,2840,2840,2840,2840,96
|
|
20230809,105800,9089255,2840,2840,2840,2840,204
|
|
20230809,105700,8509895,2840,2840,2840,2840,0
|
|
20230809,105600,8509895,2840,2840,2840,2840,0
|
|
20230809,105500,8509895,2840,2840,2840,2840,0
|
|
20230809,105400,8509895,2840,2840,2840,2840,0
|
|
20230809,105300,8509895,2840,2840,2840,2840,0
|
|
20230809,105200,8509895,2840,2840,2840,2840,0
|
|
20230809,105100,8509895,2840,2840,2840,2840,0
|
|
20230809,105000,8509895,2840,2840,2840,2840,0
|
|
20230809,104900,8509895,2840,2840,2840,2840,0
|
|
20230809,104800,8509895,2840,2840,2840,2840,5
|
|
20230809,104700,8495695,2835,2835,2835,2835,0
|
|
20230809,104600,8495695,2835,2835,2835,2835,0
|
|
20230809,104500,8495695,2835,2835,2835,2835,0
|
|
20230809,104400,8495695,2835,2835,2835,2835,0
|
|
20230809,104300,8495695,2835,2835,2835,2835,0
|
|
20230809,104200,8495695,2835,2835,2835,2835,0
|
|
20230809,104100,8495695,2835,2835,2835,2835,0
|
|
20230809,104000,8495695,2835,2835,2835,2835,0
|
|
20230809,103900,8495695,2835,2835,2835,2835,0
|
|
20230809,103800,8495695,2835,2835,2835,2835,0
|
|
20230809,103700,8495695,2835,2835,2835,2835,906
|
|
20230809,103600,5927185,2840,2840,2840,2840,0
|
|
20230809,103500,5927185,2840,2840,2840,2840,0
|
|
20230809,103400,5927185,2840,2840,2840,2840,0
|
|
20230809,103300,5927185,2840,2840,2840,2840,11
|
|
20230809,103200,5895945,2840,2840,2840,2840,14
|
|
20230809,103100,5856185,2840,2840,2840,2840,0
|
|
20230809,103000,5856185,2840,2840,2840,2840,0
|
|
20230809,102900,5856185,2840,2840,2840,2840,0
|
|
20230809,102800,5856185,2840,2840,2840,2840,0
|
|
20230809,102700,5856185,2840,2845,2845,2840,5
|
|
20230809,102600,5841980,2845,2845,2845,2845,0
|
|
20230809,102500,5841980,2845,2845,2845,2845,1
|
|
20230809,102400,5839135,2840,2840,2840,2840,0
|
|
20230809,102300,5839135,2840,2840,2840,2840,11
|
|
20230809,102200,5807895,2845,2845,2845,2845,0
|
|
20230809,102100,5807895,2845,2845,2845,2845,0
|
|
20230809,102000,5807895,2845,2845,2845,2845,0
|
|
20230809,101900,5807895,2845,2845,2845,2845,11
|
|
20230809,101800,5776600,2850,2850,2850,2850,0
|
|
20230809,101700,5776600,2850,2850,2850,2850,0
|
|
20230809,101600,5776600,2850,2850,2850,2850,254
|
|
20230809,101500,5052700,2850,2850,2850,2850,0
|
|
20230809,101400,5052700,2850,2850,2850,2850,0
|
|
20230809,101300,5052700,2850,2850,2850,2850,5
|
|
20230809,101200,5038450,2850,2850,2850,2850,5
|
|
20230809,101100,5024200,2850,2850,2850,2850,0
|
|
20230809,101000,5024200,2850,2850,2850,2850,0
|
|
20230809,100900,5024200,2850,2850,2850,2850,1
|
|
20230809,100800,5021350,2850,2845,2850,2845,136
|
|
20230809,100700,4633775,2850,2850,2850,2850,0
|
|
20230809,100600,4633775,2850,2850,2850,2850,0
|
|
20230809,100500,4633775,2850,2850,2850,2850,0
|
|
20230809,100400,4633775,2850,2850,2850,2850,0
|
|
20230809,100300,4633775,2850,2850,2850,2850,0
|
|
20230809,100200,4633775,2850,2850,2850,2850,0
|
|
20230809,100100,4633775,2850,2850,2850,2850,0
|
|
20230809,100000,4633775,2850,2850,2850,2850,0
|
|
20230809,095900,4633775,2850,2850,2850,2850,0
|
|
20230809,095800,4633775,2850,2850,2850,2850,0
|
|
20230809,095700,4633775,2850,2850,2850,2850,0
|
|
20230809,095600,4633775,2850,2850,2850,2850,0
|
|
20230809,095500,4633775,2850,2855,2855,2850,9
|
|
20230809,095400,4608120,2850,2850,2850,2850,0
|
|
20230809,095300,4608120,2850,2850,2850,2850,0
|
|
20230809,095200,4608120,2850,2850,2850,2850,0
|
|
20230809,095100,4608120,2850,2850,2850,2850,0
|
|
20230809,095000,4608120,2850,2850,2850,2850,0
|
|
20230809,094900,4608120,2850,2850,2850,2850,0
|
|
20230809,094800,4608120,2850,2850,2850,2850,0
|
|
20230809,094700,4608120,2850,2850,2850,2850,0
|
|
20230809,094600,4608120,2850,2850,2850,2850,0
|
|
20230809,094500,4608120,2850,2850,2850,2850,0
|
|
20230809,094400,4608120,2850,2850,2850,2850,9
|
|
20230809,094300,4582470,2855,2855,2855,2855,0
|
|
20230809,094200,4582470,2855,2855,2855,2855,0
|
|
20230809,094100,4582470,2855,2855,2855,2855,0
|
|
20230809,094000,4582470,2855,2855,2855,2855,0
|
|
20230809,093900,4582470,2855,2855,2855,2855,0
|
|
20230809,093800,4582470,2855,2855,2855,2850,72
|
|
20230809,093700,4377040,2850,2850,2850,2850,0
|
|
20230809,093600,4377040,2850,2850,2850,2850,14
|
|
20230809,093500,4337140,2850,2850,2850,2850,20
|
|
20230809,093400,4280140,2850,2850,2850,2850,0
|
|
20230809,093300,4280140,2850,2850,2850,2850,0
|
|
20230809,093200,4280140,2850,2845,2850,2845,100
|
|
20230809,093100,3995240,2850,2840,2850,2840,14
|
|
20230809,093000,3955450,2835,2835,2835,2835,0
|
|
20230809,092900,3955450,2835,2835,2835,2835,0
|
|
20230809,092800,3955450,2835,2835,2835,2835,0
|
|
20230809,092700,3955450,2835,2835,2835,2835,0
|
|
20230809,092600,3955450,2835,2835,2835,2835,0
|
|
20230809,092500,3955450,2835,2835,2835,2835,0
|
|
20230809,092400,3955450,2835,2835,2835,2835,19
|
|
20230809,092300,3901585,2845,2845,2850,2845,18
|
|
20230809,092200,3850350,2850,2850,2850,2850,0
|
|
20230809,092100,3850350,2850,2850,2850,2850,0
|
|
20230809,092000,3850350,2850,2850,2850,2850,0
|
|
20230809,091900,3850350,2850,2850,2850,2850,0
|
|
20230809,091800,3850350,2850,2850,2850,2850,0
|
|
20230809,091700,3850350,2850,2850,2850,2850,0
|
|
20230809,091600,3850350,2850,2840,2850,2835,31
|
|
20230809,091500,3762235,2840,2840,2840,2840,32
|
|
20230809,091400,3671355,2830,2830,2830,2830,0
|
|
20230809,091300,3671355,2830,2830,2830,2830,5
|
|
20230809,091200,3657205,2840,2840,2840,2840,6
|
|
20230809,091100,3640165,2830,2830,2830,2830,5
|
|
20230809,091000,3626015,2840,2840,2840,2840,5
|
|
20230809,090900,3611815,2845,2845,2845,2845,0
|
|
20230809,090800,3611815,2845,2845,2845,2845,0
|
|
20230809,090700,3611815,2845,2845,2845,2845,0
|
|
20230809,090600,3611815,2845,2845,2845,2845,0
|
|
20230809,090500,3611815,2845,2845,2845,2845,0
|
|
20230809,090400,3611815,2845,2845,2845,2845,0
|
|
20230809,090300,3611815,2845,2840,2845,2840,175
|
|
20230809,090200,3114745,2840,2815,2840,2810,82
|
|
20230809,090100,2884050,2805,2840,2840,2805,82
|
|
20230809,090000,2653190,2845,2845,2855,2845,580
|