615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,191200,46605650,2295,2295,2295,2295,684
|
|
20230904,191100,46605650,2295,2295,2295,2295,0
|
|
20230904,191000,46605650,2295,2295,2295,2295,0
|
|
20230904,190900,46605650,2295,2295,2295,2295,0
|
|
20230904,190800,46605650,2295,2295,2295,2295,0
|
|
20230904,190700,46605650,2295,2295,2295,2295,0
|
|
20230904,190600,46605650,2295,2295,2295,2295,0
|
|
20230904,190500,46605650,2295,2295,2295,2295,0
|
|
20230904,190400,46605650,2295,2295,2295,2295,0
|
|
20230904,190300,46605650,2295,2295,2295,2295,0
|
|
20230904,190200,46605650,2295,2295,2295,2295,0
|
|
20230904,190100,46605650,2295,2295,2295,2295,0
|
|
20230904,190000,46605650,2295,2295,2295,2295,0
|
|
20230904,185900,46605650,2295,2295,2295,2295,0
|
|
20230904,185800,46605650,2295,2295,2295,2295,0
|
|
20230904,185700,46605650,2295,2295,2295,2295,0
|
|
20230904,185600,46605650,2295,2295,2295,2295,0
|
|
20230904,185500,46605650,2295,2295,2295,2295,0
|
|
20230904,185400,46605650,2295,2295,2295,2295,0
|
|
20230904,185300,46605650,2295,2295,2295,2295,0
|
|
20230904,185200,46605650,2295,2295,2295,2295,0
|
|
20230904,185100,46605650,2295,2295,2295,2295,0
|
|
20230904,185000,46605650,2295,2295,2295,2295,0
|
|
20230904,184900,46605650,2295,2295,2295,2295,0
|
|
20230904,184800,46605650,2295,2295,2295,2295,0
|
|
20230904,184700,46605650,2295,2295,2295,2295,0
|
|
20230904,184600,46605650,2295,2295,2295,2295,0
|
|
20230904,184500,46605650,2295,2295,2295,2295,0
|
|
20230904,184400,46605650,2295,2295,2295,2295,0
|
|
20230904,184300,46605650,2295,2295,2295,2295,0
|
|
20230904,184200,46605650,2295,2295,2295,2295,684
|
|
20230904,184100,46605650,2295,2295,2295,2295,0
|
|
20230904,184000,46605650,2295,2295,2295,2295,0
|
|
20230904,183900,46605650,2295,2295,2295,2295,0
|
|
20230904,183800,46605650,2295,2295,2295,2295,0
|
|
20230904,183700,46605650,2295,2295,2295,2295,0
|
|
20230904,183600,46605650,2295,2295,2295,2295,0
|
|
20230904,183500,46605650,2295,2295,2295,2295,0
|
|
20230904,183400,46605650,2295,2295,2295,2295,0
|
|
20230904,183300,46605650,2295,2295,2295,2295,0
|
|
20230904,183200,46605650,2295,2295,2295,2295,0
|
|
20230904,183100,46605650,2295,2295,2295,2295,0
|
|
20230904,183000,46605650,2295,2295,2295,2295,0
|
|
20230904,182900,46605650,2295,2295,2295,2295,0
|
|
20230904,182800,46605650,2295,2295,2295,2295,0
|
|
20230904,182700,46605650,2295,2295,2295,2295,0
|
|
20230904,182600,46605650,2295,2295,2295,2295,0
|
|
20230904,182500,46605650,2295,2295,2295,2295,0
|
|
20230904,182400,46605650,2295,2295,2295,2295,0
|
|
20230904,182300,46605650,2295,2295,2295,2295,0
|
|
20230904,182200,46605650,2295,2295,2295,2295,0
|
|
20230904,182100,46605650,2295,2295,2295,2295,0
|
|
20230904,182000,46605650,2295,2295,2295,2295,0
|
|
20230904,181900,46605650,2295,2295,2295,2295,0
|
|
20230904,181800,46605650,2295,2295,2295,2295,0
|
|
20230904,181700,46605650,2295,2295,2295,2295,0
|
|
20230904,181600,46605650,2295,2295,2295,2295,0
|
|
20230904,181500,46605650,2295,2295,2295,2295,0
|
|
20230904,181400,46605650,2295,2295,2295,2295,0
|
|
20230904,181300,46605650,2295,2295,2295,2295,0
|
|
20230904,181200,46605650,2295,2295,2295,2295,684
|
|
20230904,181100,46605650,2295,2295,2295,2295,0
|
|
20230904,181000,46605650,2295,2295,2295,2295,0
|
|
20230904,180900,46605650,2295,2295,2295,2295,0
|
|
20230904,180800,46605650,2295,2295,2295,2295,0
|
|
20230904,180700,46605650,2295,2295,2295,2295,0
|
|
20230904,180600,46605650,2295,2295,2295,2295,0
|
|
20230904,180500,46605650,2295,2295,2295,2295,0
|
|
20230904,180400,46605650,2295,2295,2295,2295,0
|
|
20230904,180300,46605650,2295,2295,2295,2295,0
|
|
20230904,180200,46605650,2295,2295,2295,2295,0
|
|
20230904,180100,46605650,2295,2295,2295,2295,0
|
|
20230904,180000,46605650,2295,2295,2295,2295,0
|
|
20230904,175900,46605650,2295,2295,2295,2295,0
|
|
20230904,175800,46605650,2295,2295,2295,2295,0
|
|
20230904,175700,46605650,2295,2295,2295,2295,0
|
|
20230904,175600,46605650,2295,2295,2295,2295,0
|
|
20230904,175500,46605650,2295,2295,2295,2295,0
|
|
20230904,175400,46605650,2295,2295,2295,2295,0
|
|
20230904,175300,46605650,2295,2295,2295,2295,0
|
|
20230904,175200,46605650,2295,2295,2295,2295,0
|
|
20230904,175100,46605650,2295,2295,2295,2295,0
|
|
20230904,175000,46605650,2295,2295,2295,2295,0
|
|
20230904,174900,46605650,2295,2295,2295,2295,0
|
|
20230904,174800,46605650,2295,2295,2295,2295,0
|
|
20230904,174700,46605650,2295,2295,2295,2295,0
|
|
20230904,174600,46605650,2295,2295,2295,2295,0
|
|
20230904,174500,46605650,2295,2295,2295,2295,0
|
|
20230904,174400,46605650,2295,2295,2295,2295,0
|
|
20230904,174300,46605650,2295,2295,2295,2295,0
|
|
20230904,174200,46605650,2295,2295,2295,2295,684
|
|
20230904,174100,46605650,2295,2295,2295,2295,0
|
|
20230904,174000,46605650,2295,2295,2295,2295,0
|
|
20230904,173900,46605650,2295,2295,2295,2295,0
|
|
20230904,173800,46605650,2295,2295,2295,2295,0
|
|
20230904,173700,46605650,2295,2295,2295,2295,0
|
|
20230904,173600,46605650,2295,2295,2295,2295,0
|
|
20230904,173500,46605650,2295,2295,2295,2295,0
|
|
20230904,173400,46605650,2295,2295,2295,2295,0
|
|
20230904,173300,46605650,2295,2295,2295,2295,0
|
|
20230904,173200,46605650,2295,2295,2295,2295,0
|
|
20230904,173100,46605650,2295,2295,2295,2295,0
|
|
20230904,173000,46605650,2295,2295,2295,2295,0
|
|
20230904,172900,46605650,2295,2295,2295,2295,0
|
|
20230904,172800,46605650,2295,2295,2295,2295,0
|
|
20230904,172700,46605650,2295,2295,2295,2295,0
|
|
20230904,172600,46605650,2295,2295,2295,2295,0
|
|
20230904,172500,46605650,2295,2295,2295,2295,0
|
|
20230904,172400,46605650,2295,2295,2295,2295,0
|
|
20230904,172300,46605650,2295,2295,2295,2295,0
|
|
20230904,172200,46605650,2295,2295,2295,2295,0
|
|
20230904,172100,46605650,2295,2295,2295,2295,0
|
|
20230904,172000,46605650,2295,2295,2295,2295,0
|
|
20230904,171900,46605650,2295,2295,2295,2295,0
|
|
20230904,171800,46605650,2295,2295,2295,2295,0
|
|
20230904,171700,46605650,2295,2295,2295,2295,0
|
|
20230904,171600,46605650,2295,2295,2295,2295,0
|
|
20230904,171500,46605650,2295,2295,2295,2295,0
|
|
20230904,171400,46605650,2295,2295,2295,2295,0
|
|
20230904,171300,46605650,2295,2295,2295,2295,0
|
|
20230904,171200,46605650,2295,2295,2295,2295,684
|
|
20230904,171100,46605650,2295,2295,2295,2295,0
|
|
20230904,171000,46605650,2295,2295,2295,2295,0
|
|
20230904,170900,46605650,2295,2295,2295,2295,0
|
|
20230904,170800,46605650,2295,2295,2295,2295,0
|
|
20230904,170700,46605650,2295,2295,2295,2295,0
|
|
20230904,170600,46605650,2295,2295,2295,2295,0
|
|
20230904,170500,46605650,2295,2295,2295,2295,0
|
|
20230904,170400,46605650,2295,2295,2295,2295,0
|
|
20230904,170300,46605650,2295,2295,2295,2295,0
|
|
20230904,170200,46605650,2295,2295,2295,2295,0
|
|
20230904,170100,46605650,2295,2295,2295,2295,0
|
|
20230904,170000,46605650,2295,2295,2295,2295,0
|
|
20230904,165900,46605650,2295,2295,2295,2295,0
|
|
20230904,165800,46605650,2295,2295,2295,2295,0
|
|
20230904,165700,46605650,2295,2295,2295,2295,0
|
|
20230904,165600,46605650,2295,2295,2295,2295,0
|
|
20230904,165500,46605650,2295,2295,2295,2295,0
|
|
20230904,165400,46605650,2295,2295,2295,2295,0
|
|
20230904,165300,46605650,2295,2295,2295,2295,0
|
|
20230904,165200,46605650,2295,2295,2295,2295,0
|
|
20230904,165100,46605650,2295,2295,2295,2295,0
|
|
20230904,165000,46605650,2295,2295,2295,2295,0
|
|
20230904,164900,46605650,2295,2295,2295,2295,0
|
|
20230904,164800,46605650,2295,2295,2295,2295,0
|
|
20230904,164700,46605650,2295,2295,2295,2295,0
|
|
20230904,164600,46605650,2295,2295,2295,2295,0
|
|
20230904,164500,46605650,2295,2295,2295,2295,0
|
|
20230904,164400,46605650,2295,2295,2295,2295,0
|
|
20230904,164300,46605650,2295,2295,2295,2295,0
|
|
20230904,164200,46605650,2295,2295,2295,2295,684
|
|
20230904,164100,46605650,2295,2295,2295,2295,0
|
|
20230904,164000,46605650,2295,2295,2295,2295,0
|
|
20230904,163900,46605650,2295,2295,2295,2295,0
|
|
20230904,163800,46605650,2295,2295,2295,2295,0
|
|
20230904,163700,46605650,2295,2295,2295,2295,0
|
|
20230904,163600,46605650,2295,2295,2295,2295,0
|
|
20230904,163500,46605650,2295,2295,2295,2295,0
|
|
20230904,163400,46605650,2295,2295,2295,2295,0
|
|
20230904,163300,46605650,2295,2295,2295,2295,0
|
|
20230904,163200,46605650,2295,2295,2295,2295,0
|
|
20230904,163100,46605650,2295,2295,2295,2295,0
|
|
20230904,163000,46605650,2295,2295,2295,2295,0
|
|
20230904,162900,46605650,2295,2295,2295,2295,0
|
|
20230904,162800,46605650,2295,2295,2295,2295,0
|
|
20230904,162700,46605650,2295,2295,2295,2295,0
|
|
20230904,162600,46605650,2295,2295,2295,2295,0
|
|
20230904,162500,46605650,2295,2295,2295,2295,0
|
|
20230904,162400,46605650,2295,2295,2295,2295,0
|
|
20230904,162300,46605650,2295,2295,2295,2295,0
|
|
20230904,162200,46605650,2295,2295,2295,2295,0
|
|
20230904,162100,46605650,2295,2295,2295,2295,0
|
|
20230904,162000,46605650,2295,2295,2295,2295,0
|
|
20230904,161900,46605650,2295,2295,2295,2295,0
|
|
20230904,161800,46605650,2295,2295,2295,2295,0
|
|
20230904,161700,46605650,2295,2295,2295,2295,0
|
|
20230904,161600,46605650,2295,2295,2295,2295,0
|
|
20230904,161500,46605650,2295,2295,2295,2295,0
|
|
20230904,161400,46605650,2295,2295,2295,2295,0
|
|
20230904,161300,46605650,2295,2295,2295,2295,0
|
|
20230904,161200,46605650,2295,2295,2295,2295,684
|
|
20230904,161100,46605650,2295,2295,2295,2295,0
|
|
20230904,161000,46605650,2295,2295,2295,2295,0
|
|
20230904,160900,46605650,2295,2295,2295,2295,0
|
|
20230904,160800,46605650,2295,2295,2295,2295,0
|
|
20230904,160700,46605650,2295,2295,2295,2295,0
|
|
20230904,160600,46605650,2295,2295,2295,2295,0
|
|
20230904,160500,46605650,2295,2295,2295,2295,0
|
|
20230904,160400,46605650,2295,2295,2295,2295,0
|
|
20230904,160300,46605650,2295,2295,2295,2295,0
|
|
20230904,160200,46605650,2295,2295,2295,2295,0
|
|
20230904,160100,46605650,2295,2295,2295,2295,0
|
|
20230904,160000,46605650,2295,2295,2295,2295,0
|
|
20230904,155900,46605650,2295,2295,2295,2295,0
|
|
20230904,155800,46605650,2295,2295,2295,2295,0
|
|
20230904,155700,46605650,2295,2295,2295,2295,0
|
|
20230904,155600,46605650,2295,2295,2295,2295,0
|
|
20230904,155500,46605650,2295,2295,2295,2295,0
|
|
20230904,155400,46605650,2295,2295,2295,2295,0
|
|
20230904,155300,46605650,2295,2295,2295,2295,0
|
|
20230904,155200,46605650,2295,2295,2295,2295,0
|
|
20230904,155100,46605650,2295,2295,2295,2295,0
|
|
20230904,155000,46605650,2295,2295,2295,2295,0
|
|
20230904,154900,46605650,2295,2295,2295,2295,0
|
|
20230904,154800,46605650,2295,2295,2295,2295,0
|
|
20230904,154700,46605650,2295,2295,2295,2295,0
|
|
20230904,154600,46605650,2295,2295,2295,2295,0
|
|
20230904,154500,46605650,2295,2295,2295,2295,0
|
|
20230904,154400,46605650,2295,2295,2295,2295,0
|
|
20230904,154300,46605650,2295,2295,2295,2295,0
|
|
20230904,154200,46605650,2295,2295,2295,2295,684
|
|
20230904,154100,46605650,2295,2295,2295,2295,0
|
|
20230904,154000,46605650,2295,2295,2295,2295,0
|
|
20230904,153900,46605650,2295,2295,2295,2295,0
|
|
20230904,153800,46605650,2295,2295,2295,2295,0
|
|
20230904,153700,46605650,2295,2295,2295,2295,0
|
|
20230904,153600,46605650,2295,2295,2295,2295,0
|
|
20230904,153500,46605650,2295,2295,2295,2295,0
|
|
20230904,153400,46605650,2295,2295,2295,2295,0
|
|
20230904,153300,46605650,2295,2295,2295,2295,0
|
|
20230904,153200,46605650,2295,2295,2295,2295,0
|
|
20230904,153100,46605650,2295,2295,2295,2295,0
|
|
20230904,153000,46605650,2295,2295,2295,2295,684
|
|
20230904,152900,45035870,2295,2295,2295,2295,0
|
|
20230904,152800,45035870,2295,2295,2295,2295,0
|
|
20230904,152700,45035870,2295,2295,2295,2295,0
|
|
20230904,152600,45035870,2295,2295,2295,2295,0
|
|
20230904,152500,45035870,2295,2295,2295,2295,0
|
|
20230904,152400,45035870,2295,2295,2295,2295,0
|
|
20230904,152300,45035870,2295,2295,2295,2295,0
|
|
20230904,152200,45035870,2295,2295,2295,2295,0
|
|
20230904,152100,45035870,2295,2295,2295,2295,0
|
|
20230904,152000,45035870,2295,2295,2295,2295,0
|
|
20230904,151900,45035870,2295,2295,2295,2295,0
|
|
20230904,151800,45035870,2295,2295,2295,2295,0
|
|
20230904,151700,45035870,2295,2295,2295,2295,0
|
|
20230904,151600,45035870,2295,2295,2295,2295,0
|
|
20230904,151500,45035870,2295,2295,2295,2295,1
|
|
20230904,151400,45033575,2295,2285,2295,2280,1851
|
|
20230904,151300,40795560,2290,2270,2290,2270,1600
|
|
20230904,151200,37149295,2275,2275,2275,2275,0
|
|
20230904,151100,37149295,2275,2275,2275,2275,0
|
|
20230904,151000,37149295,2275,2275,2275,2275,0
|
|
20230904,150900,37149295,2275,2275,2275,2275,0
|
|
20230904,150800,37149295,2275,2275,2275,2275,0
|
|
20230904,150700,37149295,2275,2275,2275,2275,1
|
|
20230904,150600,37147020,2245,2260,2260,2245,601
|
|
20230904,150500,35794710,2280,2280,2280,2280,0
|
|
20230904,150400,35794710,2280,2280,2280,2280,0
|
|
20230904,150300,35794710,2280,2280,2280,2280,1
|
|
20230904,150200,35792430,2255,2260,2260,2255,200
|
|
20230904,150100,35341115,2285,2280,2285,2280,540
|
|
20230904,150000,34109910,2280,2280,2280,2280,0
|
|
20230904,145900,34109910,2280,2280,2280,2280,0
|
|
20230904,145800,34109910,2280,2275,2285,2270,425
|
|
20230904,145700,33142100,2260,2260,2260,2260,47
|
|
20230904,145600,33035880,2250,2250,2250,2250,0
|
|
20230904,145500,33035880,2250,2260,2260,2250,3000
|
|
20230904,145400,26278015,2285,2285,2285,2285,0
|
|
20230904,145300,26278015,2285,2285,2285,2285,0
|
|
20230904,145200,26278015,2285,2285,2285,2285,0
|
|
20230904,145100,26278015,2285,2285,2285,2285,1
|
|
20230904,145000,26275730,2260,2265,2265,2260,196
|
|
20230904,144900,25832165,2285,2285,2285,2285,0
|
|
20230904,144800,25832165,2285,2280,2285,2280,2
|
|
20230904,144700,25827600,2280,2280,2280,2280,0
|
|
20230904,144600,25827600,2280,2280,2280,2280,0
|
|
20230904,144500,25827600,2280,2280,2280,2280,0
|
|
20230904,144400,25827600,2280,2280,2280,2280,2
|
|
20230904,144300,25823040,2260,2260,2260,2260,0
|
|
20230904,144200,25823040,2260,2270,2270,2260,3040
|
|
20230904,144100,18936390,2285,2285,2285,2285,0
|
|
20230904,144000,18936390,2285,2285,2285,2285,0
|
|
20230904,143900,18936390,2285,2285,2285,2285,0
|
|
20230904,143800,18936390,2285,2285,2285,2285,20
|
|
20230904,143700,18890690,2285,2285,2285,2285,30
|
|
20230904,143600,18822140,2285,2285,2285,2285,0
|
|
20230904,143500,18822140,2285,2285,2285,2285,0
|
|
20230904,143400,18822140,2285,2285,2285,2285,0
|
|
20230904,143300,18822140,2285,2285,2285,2285,0
|
|
20230904,143200,18822140,2285,2285,2285,2285,0
|
|
20230904,143100,18822140,2285,2285,2285,2285,0
|
|
20230904,143000,18822140,2285,2285,2285,2285,0
|
|
20230904,142900,18822140,2285,2285,2285,2285,0
|
|
20230904,142800,18822140,2285,2285,2285,2285,1
|
|
20230904,142700,18819855,2270,2270,2270,2270,0
|
|
20230904,142600,18819855,2270,2270,2270,2270,0
|
|
20230904,142500,18819855,2270,2270,2270,2270,0
|
|
20230904,142400,18819855,2270,2270,2270,2270,0
|
|
20230904,142300,18819855,2270,2270,2270,2270,0
|
|
20230904,142200,18819855,2270,2270,2270,2270,0
|
|
20230904,142100,18819855,2270,2270,2270,2270,1
|
|
20230904,142000,18817585,2290,2290,2290,2290,0
|
|
20230904,141900,18817585,2290,2290,2290,2290,0
|
|
20230904,141800,18817585,2290,2290,2290,2290,0
|
|
20230904,141700,18817585,2290,2290,2290,2290,0
|
|
20230904,141600,18817585,2290,2290,2290,2290,0
|
|
20230904,141500,18817585,2290,2290,2290,2290,0
|
|
20230904,141400,18817585,2290,2290,2290,2290,0
|
|
20230904,141300,18817585,2290,2290,2290,2290,0
|
|
20230904,141200,18817585,2290,2290,2290,2290,0
|
|
20230904,141100,18817585,2290,2290,2290,2290,0
|
|
20230904,141000,18817585,2290,2290,2290,2290,0
|
|
20230904,140900,18817585,2290,2290,2290,2290,0
|
|
20230904,140800,18817585,2290,2290,2290,2290,0
|
|
20230904,140700,18817585,2290,2290,2290,2290,0
|
|
20230904,140600,18817585,2290,2290,2290,2290,0
|
|
20230904,140500,18817585,2290,2290,2290,2290,0
|
|
20230904,140400,18817585,2290,2290,2290,2290,0
|
|
20230904,140300,18817585,2290,2290,2290,2290,0
|
|
20230904,140200,18817585,2290,2290,2290,2290,0
|
|
20230904,140100,18817585,2290,2290,2290,2290,0
|
|
20230904,140000,18817585,2290,2290,2290,2290,0
|
|
20230904,135900,18817585,2290,2290,2290,2290,0
|
|
20230904,135800,18817585,2290,2290,2290,2290,0
|
|
20230904,135700,18817585,2290,2290,2290,2290,0
|
|
20230904,135600,18817585,2290,2290,2290,2290,0
|
|
20230904,135500,18817585,2290,2290,2290,2290,0
|
|
20230904,135400,18817585,2290,2290,2290,2290,0
|
|
20230904,135300,18817585,2290,2290,2290,2290,0
|
|
20230904,135200,18817585,2290,2290,2290,2290,0
|
|
20230904,135100,18817585,2290,2290,2290,2290,0
|
|
20230904,135000,18817585,2290,2290,2290,2290,0
|
|
20230904,134900,18817585,2290,2290,2290,2290,0
|
|
20230904,134800,18817585,2290,2290,2290,2290,0
|
|
20230904,134700,18817585,2290,2290,2290,2290,0
|
|
20230904,134600,18817585,2290,2290,2290,2290,0
|
|
20230904,134500,18817585,2290,2290,2290,2290,0
|
|
20230904,134400,18817585,2290,2290,2290,2290,0
|
|
20230904,134300,18817585,2290,2285,2290,2285,264
|
|
20230904,134200,18214340,2285,2285,2285,2285,0
|
|
20230904,134100,18214340,2285,2285,2285,2285,0
|
|
20230904,134000,18214340,2285,2285,2285,2285,0
|
|
20230904,133900,18214340,2285,2285,2285,2285,0
|
|
20230904,133800,18214340,2285,2285,2285,2285,0
|
|
20230904,133700,18214340,2285,2285,2285,2285,0
|
|
20230904,133600,18214340,2285,2285,2285,2285,60
|
|
20230904,133500,18077240,2285,2285,2285,2285,0
|
|
20230904,133400,18077240,2285,2285,2285,2285,0
|
|
20230904,133300,18077240,2285,2285,2285,2285,0
|
|
20230904,133200,18077240,2285,2285,2285,2285,0
|
|
20230904,133100,18077240,2285,2285,2285,2285,0
|
|
20230904,133000,18077240,2285,2285,2285,2285,0
|
|
20230904,132900,18077240,2285,2285,2285,2285,3
|
|
20230904,132800,18070385,2265,2265,2265,2265,0
|
|
20230904,132700,18070385,2265,2265,2265,2265,6
|
|
20230904,132600,18056795,2285,2285,2285,2285,0
|
|
20230904,132500,18056795,2285,2285,2285,2285,0
|
|
20230904,132400,18056795,2285,2285,2285,2285,0
|
|
20230904,132300,18056795,2285,2285,2285,2285,0
|
|
20230904,132200,18056795,2285,2285,2285,2285,0
|
|
20230904,132100,18056795,2285,2285,2285,2285,0
|
|
20230904,132000,18056795,2285,2285,2285,2285,0
|
|
20230904,131900,18056795,2285,2285,2285,2285,0
|
|
20230904,131800,18056795,2285,2285,2285,2285,100
|
|
20230904,131700,17828295,2285,2270,2285,2270,336
|
|
20230904,131600,17063085,2270,2270,2270,2270,21
|
|
20230904,131500,17015415,2270,2270,2270,2270,0
|
|
20230904,131400,17015415,2270,2280,2280,2270,226
|
|
20230904,131300,16502385,2270,2270,2270,2270,0
|
|
20230904,131200,16502385,2270,2270,2270,2270,0
|
|
20230904,131100,16502385,2270,2270,2270,2270,0
|
|
20230904,131000,16502385,2270,2270,2270,2270,0
|
|
20230904,130900,16502385,2270,2270,2270,2270,0
|
|
20230904,130800,16502385,2270,2270,2270,2270,0
|
|
20230904,130700,16502385,2270,2270,2270,2270,50
|
|
20230904,130600,16388885,2280,2280,2280,2280,0
|
|
20230904,130500,16388885,2280,2280,2280,2280,1
|
|
20230904,130400,16386605,2265,2270,2270,2265,2000
|
|
20230904,130300,11850770,2275,2275,2275,2275,0
|
|
20230904,130200,11850770,2275,2275,2275,2275,0
|
|
20230904,130100,11850770,2275,2275,2275,2275,0
|
|
20230904,130000,11850770,2275,2275,2275,2275,0
|
|
20230904,125900,11850770,2275,2275,2275,2275,99
|
|
20230904,125800,11625545,2295,2295,2295,2295,0
|
|
20230904,125700,11625545,2295,2295,2295,2295,0
|
|
20230904,125600,11625545,2295,2295,2295,2295,2
|
|
20230904,125500,11620955,2275,2275,2275,2275,0
|
|
20230904,125400,11620955,2275,2275,2275,2275,80
|
|
20230904,125300,11438955,2275,2275,2275,2275,0
|
|
20230904,125200,11438955,2275,2275,2275,2275,0
|
|
20230904,125100,11438955,2275,2275,2275,2275,0
|
|
20230904,125000,11438955,2275,2275,2275,2275,0
|
|
20230904,124900,11438955,2275,2275,2275,2275,74
|
|
20230904,124800,11270605,2275,2275,2275,2275,0
|
|
20230904,124700,11270605,2275,2280,2280,2275,95
|
|
20230904,124600,11054275,2280,2280,2280,2280,0
|
|
20230904,124500,11054275,2280,2280,2280,2280,0
|
|
20230904,124400,11054275,2280,2280,2280,2280,1
|
|
20230904,124300,11051995,2305,2305,2305,2305,0
|
|
20230904,124200,11051995,2305,2305,2305,2305,0
|
|
20230904,124100,11051995,2305,2305,2305,2305,0
|
|
20230904,124000,11051995,2305,2300,2305,2300,40
|
|
20230904,123900,10959985,2280,2280,2280,2280,0
|
|
20230904,123800,10959985,2280,2280,2280,2280,0
|
|
20230904,123700,10959985,2280,2305,2305,2280,39
|
|
20230904,123600,10871040,2280,2280,2280,2280,0
|
|
20230904,123500,10871040,2280,2280,2280,2280,0
|
|
20230904,123400,10871040,2280,2280,2280,2280,0
|
|
20230904,123300,10871040,2280,2280,2280,2280,0
|
|
20230904,123200,10871040,2280,2280,2280,2280,0
|
|
20230904,123100,10871040,2280,2280,2280,2280,342
|
|
20230904,123000,10091280,2305,2305,2305,2305,0
|
|
20230904,122900,10091280,2305,2305,2305,2305,0
|
|
20230904,122800,10091280,2305,2305,2305,2305,0
|
|
20230904,122700,10091280,2305,2305,2305,2305,0
|
|
20230904,122600,10091280,2305,2305,2305,2305,0
|
|
20230904,122500,10091280,2305,2305,2305,2305,0
|
|
20230904,122400,10091280,2305,2305,2305,2305,0
|
|
20230904,122300,10091280,2305,2305,2305,2305,0
|
|
20230904,122200,10091280,2305,2305,2305,2305,0
|
|
20230904,122100,10091280,2305,2305,2305,2305,0
|
|
20230904,122000,10091280,2305,2305,2305,2305,0
|
|
20230904,121900,10091280,2305,2305,2305,2305,0
|
|
20230904,121800,10091280,2305,2305,2305,2305,0
|
|
20230904,121700,10091280,2305,2305,2305,2305,0
|
|
20230904,121600,10091280,2305,2305,2305,2305,0
|
|
20230904,121500,10091280,2305,2305,2305,2305,0
|
|
20230904,121400,10091280,2305,2305,2305,2305,0
|
|
20230904,121300,10091280,2305,2305,2305,2305,0
|
|
20230904,121200,10091280,2305,2305,2305,2305,0
|
|
20230904,121100,10091280,2305,2305,2305,2305,0
|
|
20230904,121000,10091280,2305,2305,2305,2305,0
|
|
20230904,120900,10091280,2305,2305,2305,2305,0
|
|
20230904,120800,10091280,2305,2305,2305,2305,0
|
|
20230904,120700,10091280,2305,2305,2305,2305,0
|
|
20230904,120600,10091280,2305,2305,2305,2305,0
|
|
20230904,120500,10091280,2305,2305,2305,2305,0
|
|
20230904,120400,10091280,2305,2305,2305,2305,0
|
|
20230904,120300,10091280,2305,2305,2305,2305,2
|
|
20230904,120200,10086670,2285,2285,2285,2285,0
|
|
20230904,120100,10086670,2285,2285,2285,2285,0
|
|
20230904,120000,10086670,2285,2285,2285,2285,0
|
|
20230904,115900,10086670,2285,2285,2285,2285,0
|
|
20230904,115800,10086670,2285,2285,2285,2285,0
|
|
20230904,115700,10086670,2285,2285,2285,2285,0
|
|
20230904,115600,10086670,2285,2285,2285,2285,0
|
|
20230904,115500,10086670,2285,2285,2285,2285,0
|
|
20230904,115400,10086670,2285,2285,2285,2285,0
|
|
20230904,115300,10086670,2285,2285,2285,2285,0
|
|
20230904,115200,10086670,2285,2285,2285,2285,0
|
|
20230904,115100,10086670,2285,2285,2285,2285,10
|
|
20230904,115000,10063820,2305,2305,2305,2305,0
|
|
20230904,114900,10063820,2305,2305,2305,2305,0
|
|
20230904,114800,10063820,2305,2305,2305,2305,0
|
|
20230904,114700,10063820,2305,2305,2305,2305,0
|
|
20230904,114600,10063820,2305,2305,2305,2305,0
|
|
20230904,114500,10063820,2305,2305,2305,2305,0
|
|
20230904,114400,10063820,2305,2305,2305,2305,0
|
|
20230904,114300,10063820,2305,2305,2305,2305,0
|
|
20230904,114200,10063820,2305,2305,2305,2305,0
|
|
20230904,114100,10063820,2305,2305,2305,2305,0
|
|
20230904,114000,10063820,2305,2305,2305,2305,0
|
|
20230904,113900,10063820,2305,2305,2305,2305,0
|
|
20230904,113800,10063820,2305,2305,2305,2305,0
|
|
20230904,113700,10063820,2305,2305,2305,2305,0
|
|
20230904,113600,10063820,2305,2305,2305,2305,0
|
|
20230904,113500,10063820,2305,2305,2305,2305,0
|
|
20230904,113400,10063820,2305,2305,2305,2305,0
|
|
20230904,113300,10063820,2305,2305,2305,2305,0
|
|
20230904,113200,10063820,2305,2305,2305,2305,0
|
|
20230904,113100,10063820,2305,2305,2305,2305,0
|
|
20230904,113000,10063820,2305,2305,2305,2305,0
|
|
20230904,112900,10063820,2305,2305,2305,2305,0
|
|
20230904,112800,10063820,2305,2305,2305,2305,0
|
|
20230904,112700,10063820,2305,2305,2305,2305,0
|
|
20230904,112600,10063820,2305,2305,2305,2305,13
|
|
20230904,112500,10033855,2305,2305,2305,2305,0
|
|
20230904,112400,10033855,2305,2305,2305,2305,0
|
|
20230904,112300,10033855,2305,2305,2305,2305,0
|
|
20230904,112200,10033855,2305,2305,2305,2305,0
|
|
20230904,112100,10033855,2305,2305,2305,2305,0
|
|
20230904,112000,10033855,2305,2305,2305,2305,0
|
|
20230904,111900,10033855,2305,2305,2305,2305,0
|
|
20230904,111800,10033855,2305,2305,2305,2305,0
|
|
20230904,111700,10033855,2305,2305,2305,2305,0
|
|
20230904,111600,10033855,2305,2305,2305,2305,0
|
|
20230904,111500,10033855,2305,2305,2305,2290,10
|
|
20230904,111400,10010925,2295,2295,2295,2295,0
|
|
20230904,111300,10010925,2295,2300,2305,2295,18
|
|
20230904,111200,9969535,2305,2305,2305,2305,0
|
|
20230904,111100,9969535,2305,2305,2305,2305,0
|
|
20230904,111000,9969535,2305,2305,2305,2305,0
|
|
20230904,110900,9969535,2305,2305,2305,2305,0
|
|
20230904,110800,9969535,2305,2305,2305,2305,0
|
|
20230904,110700,9969535,2305,2305,2305,2305,0
|
|
20230904,110600,9969535,2305,2305,2305,2305,0
|
|
20230904,110500,9969535,2305,2295,2305,2295,54
|
|
20230904,110400,9845335,2290,2290,2290,2290,5
|
|
20230904,110300,9833885,2300,2300,2300,2300,0
|
|
20230904,110200,9833885,2300,2300,2300,2300,0
|
|
20230904,110100,9833885,2300,2300,2300,2300,0
|
|
20230904,110000,9833885,2300,2300,2300,2300,0
|
|
20230904,105900,9833885,2300,2300,2300,2300,0
|
|
20230904,105800,9833885,2300,2300,2300,2300,0
|
|
20230904,105700,9833885,2300,2300,2300,2300,0
|
|
20230904,105600,9833885,2300,2300,2300,2300,0
|
|
20230904,105500,9833885,2300,2300,2300,2300,0
|
|
20230904,105400,9833885,2300,2300,2300,2300,0
|
|
20230904,105300,9833885,2300,2300,2300,2300,0
|
|
20230904,105200,9833885,2300,2300,2300,2300,1
|
|
20230904,105100,9831585,2280,2285,2285,2280,104
|
|
20230904,105000,9594195,2310,2310,2310,2310,0
|
|
20230904,104900,9594195,2310,2310,2310,2310,0
|
|
20230904,104800,9594195,2310,2310,2310,2310,0
|
|
20230904,104700,9594195,2310,2310,2310,2310,0
|
|
20230904,104600,9594195,2310,2310,2310,2310,0
|
|
20230904,104500,9594195,2310,2310,2310,2310,0
|
|
20230904,104400,9594195,2310,2310,2310,2310,0
|
|
20230904,104300,9594195,2310,2310,2310,2310,0
|
|
20230904,104200,9594195,2310,2305,2310,2305,386
|
|
20230904,104100,8704460,2285,2300,2300,2285,220
|
|
20230904,104000,8201460,2305,2305,2305,2305,0
|
|
20230904,103900,8201460,2305,2305,2305,2305,0
|
|
20230904,103800,8201460,2305,2305,2305,2305,0
|
|
20230904,103700,8201460,2305,2305,2305,2305,0
|
|
20230904,103600,8201460,2305,2305,2305,2305,0
|
|
20230904,103500,8201460,2305,2305,2305,2305,0
|
|
20230904,103400,8201460,2305,2305,2305,2305,0
|
|
20230904,103300,8201460,2305,2305,2305,2305,0
|
|
20230904,103200,8201460,2305,2305,2305,2305,0
|
|
20230904,103100,8201460,2305,2305,2305,2305,0
|
|
20230904,103000,8201460,2305,2305,2305,2305,0
|
|
20230904,102900,8201460,2305,2305,2305,2305,0
|
|
20230904,102800,8201460,2305,2305,2305,2305,0
|
|
20230904,102700,8201460,2305,2305,2305,2305,0
|
|
20230904,102600,8201460,2305,2305,2305,2305,0
|
|
20230904,102500,8201460,2305,2305,2305,2305,0
|
|
20230904,102400,8201460,2305,2305,2305,2305,0
|
|
20230904,102300,8201460,2305,2305,2305,2305,0
|
|
20230904,102200,8201460,2305,2305,2305,2305,0
|
|
20230904,102100,8201460,2305,2305,2305,2305,0
|
|
20230904,102000,8201460,2305,2305,2305,2305,0
|
|
20230904,101900,8201460,2305,2305,2305,2305,0
|
|
20230904,101800,8201460,2305,2305,2305,2305,0
|
|
20230904,101700,8201460,2305,2305,2305,2305,0
|
|
20230904,101600,8201460,2305,2305,2305,2305,0
|
|
20230904,101500,8201460,2305,2305,2305,2305,0
|
|
20230904,101400,8201460,2305,2305,2305,2305,0
|
|
20230904,101300,8201460,2305,2305,2305,2305,0
|
|
20230904,101200,8201460,2305,2305,2305,2305,0
|
|
20230904,101100,8201460,2305,2305,2305,2305,0
|
|
20230904,101000,8201460,2305,2305,2305,2305,0
|
|
20230904,100900,8201460,2305,2305,2305,2305,0
|
|
20230904,100800,8201460,2305,2305,2305,2305,0
|
|
20230904,100700,8201460,2305,2305,2305,2305,0
|
|
20230904,100600,8201460,2305,2305,2305,2305,0
|
|
20230904,100500,8201460,2305,2305,2305,2305,0
|
|
20230904,100400,8201460,2305,2305,2305,2305,0
|
|
20230904,100300,8201460,2305,2305,2305,2305,0
|
|
20230904,100200,8201460,2305,2305,2305,2305,0
|
|
20230904,100100,8201460,2305,2305,2305,2305,0
|
|
20230904,100000,8201460,2305,2305,2305,2305,0
|
|
20230904,095900,8201460,2305,2305,2305,2305,1
|
|
20230904,095800,8199155,2285,2285,2285,2285,0
|
|
20230904,095700,8199155,2285,2285,2285,2285,36
|
|
20230904,095600,8116895,2305,2305,2305,2305,0
|
|
20230904,095500,8116895,2305,2300,2305,2300,2
|
|
20230904,095400,8112290,2290,2290,2290,2290,0
|
|
20230904,095300,8112290,2290,2290,2290,2290,0
|
|
20230904,095200,8112290,2290,2290,2290,2290,0
|
|
20230904,095100,8112290,2290,2290,2290,2290,1
|
|
20230904,095000,8110000,2305,2305,2305,2305,0
|
|
20230904,094900,8110000,2305,2305,2305,2305,0
|
|
20230904,094800,8110000,2305,2305,2305,2305,0
|
|
20230904,094700,8110000,2305,2305,2305,2305,0
|
|
20230904,094600,8110000,2305,2305,2305,2305,0
|
|
20230904,094500,8110000,2305,2305,2305,2305,0
|
|
20230904,094400,8110000,2305,2305,2305,2305,0
|
|
20230904,094300,8110000,2305,2305,2305,2305,0
|
|
20230904,094200,8110000,2305,2305,2305,2305,0
|
|
20230904,094100,8110000,2305,2305,2305,2305,0
|
|
20230904,094000,8110000,2305,2305,2305,2305,0
|
|
20230904,093900,8110000,2305,2305,2305,2305,0
|
|
20230904,093800,8110000,2305,2305,2305,2305,0
|
|
20230904,093700,8110000,2305,2305,2305,2305,0
|
|
20230904,093600,8110000,2305,2305,2305,2305,0
|
|
20230904,093500,8110000,2305,2305,2305,2305,0
|
|
20230904,093400,8110000,2305,2305,2305,2305,5
|
|
20230904,093300,8098475,2305,2305,2305,2305,0
|
|
20230904,093200,8098475,2305,2305,2305,2305,0
|
|
20230904,093100,8098475,2305,2305,2305,2305,0
|
|
20230904,093000,8098475,2305,2305,2305,2305,2
|
|
20230904,092900,8093865,2305,2305,2305,2305,0
|
|
20230904,092800,8093865,2305,2305,2305,2305,0
|
|
20230904,092700,8093865,2305,2305,2305,2305,0
|
|
20230904,092600,8093865,2305,2305,2305,2305,0
|
|
20230904,092500,8093865,2305,2305,2305,2305,0
|
|
20230904,092400,8093865,2305,2305,2305,2305,0
|
|
20230904,092300,8093865,2305,2305,2305,2305,0
|
|
20230904,092200,8093865,2305,2305,2305,2305,0
|
|
20230904,092100,8093865,2305,2305,2305,2305,0
|
|
20230904,092000,8093865,2305,2305,2305,2305,0
|
|
20230904,091900,8093865,2305,2305,2305,2305,0
|
|
20230904,091800,8093865,2305,2305,2305,2305,0
|
|
20230904,091700,8093865,2305,2305,2305,2305,0
|
|
20230904,091600,8093865,2305,2305,2305,2305,50
|
|
20230904,091500,7978615,2305,2305,2305,2305,0
|
|
20230904,091400,7978615,2305,2305,2310,2285,2867
|
|
20230904,091300,1425460,2300,2300,2300,2300,0
|
|
20230904,091200,1425460,2300,2300,2300,2300,1
|
|
20230904,091100,1423160,2305,2305,2305,2305,1
|
|
20230904,091000,1420855,2285,2285,2285,2285,0
|
|
20230904,090900,1420855,2285,2285,2285,2285,0
|
|
20230904,090800,1420855,2285,2290,2290,2285,150
|
|
20230904,090700,1077905,2310,2310,2310,2310,0
|
|
20230904,090600,1077905,2310,2310,2310,2310,0
|
|
20230904,090500,1077905,2310,2310,2310,2310,0
|
|
20230904,090400,1077905,2310,2310,2310,2310,1
|
|
20230904,090300,1075595,2280,2295,2295,2280,278
|
|
20230904,090200,440195,2310,2310,2310,2310,0
|
|
20230904,090100,440195,2310,2310,2310,2300,103
|
|
20230904,090000,203275,2305,2310,2310,2305,88
|