580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183700,56195390,2680,2680,2680,2680,360
|
|
20230908,183600,56195390,2680,2680,2680,2680,0
|
|
20230908,183500,56195390,2680,2680,2680,2680,0
|
|
20230908,183400,56195390,2680,2680,2680,2680,0
|
|
20230908,183300,56195390,2680,2680,2680,2680,0
|
|
20230908,183200,56195390,2680,2680,2680,2680,0
|
|
20230908,183100,56195390,2680,2680,2680,2680,0
|
|
20230908,183000,56195390,2680,2680,2680,2680,0
|
|
20230908,182900,56195390,2680,2680,2680,2680,0
|
|
20230908,182800,56195390,2680,2680,2680,2680,0
|
|
20230908,182700,56195390,2680,2680,2680,2680,0
|
|
20230908,182600,56195390,2680,2680,2680,2680,0
|
|
20230908,182500,56195390,2680,2680,2680,2680,0
|
|
20230908,182400,56195390,2680,2680,2680,2680,0
|
|
20230908,182300,56195390,2680,2680,2680,2680,0
|
|
20230908,182200,56195390,2680,2680,2680,2680,0
|
|
20230908,182100,56195390,2680,2680,2680,2680,0
|
|
20230908,182000,56195390,2680,2680,2680,2680,0
|
|
20230908,181900,56195390,2680,2680,2680,2680,0
|
|
20230908,181800,56195390,2680,2680,2680,2680,0
|
|
20230908,181700,56195390,2680,2680,2680,2680,0
|
|
20230908,181600,56195390,2680,2680,2680,2680,0
|
|
20230908,181500,56195390,2680,2680,2680,2680,0
|
|
20230908,181400,56195390,2680,2680,2680,2680,0
|
|
20230908,181300,56195390,2680,2680,2680,2680,0
|
|
20230908,181200,56195390,2680,2680,2680,2680,0
|
|
20230908,181100,56195390,2680,2680,2680,2680,0
|
|
20230908,181000,56195390,2680,2680,2680,2680,0
|
|
20230908,180900,56195390,2680,2680,2680,2680,0
|
|
20230908,180800,56195390,2680,2680,2680,2680,0
|
|
20230908,180700,56195390,2680,2680,2680,2680,360
|
|
20230908,180600,56195390,2680,2680,2680,2680,0
|
|
20230908,180500,56195390,2680,2680,2680,2680,0
|
|
20230908,180400,56195390,2680,2680,2680,2680,0
|
|
20230908,180300,56195390,2680,2680,2680,2680,0
|
|
20230908,180200,56195390,2680,2680,2680,2680,0
|
|
20230908,180100,56195390,2680,2680,2680,2680,0
|
|
20230908,180000,56195390,2680,2680,2680,2680,0
|
|
20230908,175900,56195390,2680,2680,2680,2680,0
|
|
20230908,175800,56195390,2680,2680,2680,2680,0
|
|
20230908,175700,56195390,2680,2680,2680,2680,0
|
|
20230908,175600,56195390,2680,2680,2680,2680,0
|
|
20230908,175500,56195390,2680,2680,2680,2680,0
|
|
20230908,175400,56195390,2680,2680,2680,2680,0
|
|
20230908,175300,56195390,2680,2680,2680,2680,0
|
|
20230908,175200,56195390,2680,2680,2680,2680,0
|
|
20230908,175100,56195390,2680,2680,2680,2680,0
|
|
20230908,175000,56195390,2680,2680,2680,2680,0
|
|
20230908,174900,56195390,2680,2680,2680,2680,0
|
|
20230908,174800,56195390,2680,2680,2680,2680,0
|
|
20230908,174700,56195390,2680,2680,2680,2680,0
|
|
20230908,174600,56195390,2680,2680,2680,2680,0
|
|
20230908,174500,56195390,2680,2680,2680,2680,0
|
|
20230908,174400,56195390,2680,2680,2680,2680,0
|
|
20230908,174300,56195390,2680,2680,2680,2680,0
|
|
20230908,174200,56195390,2680,2680,2680,2680,0
|
|
20230908,174100,56195390,2680,2680,2680,2680,0
|
|
20230908,174000,56195390,2680,2680,2680,2680,0
|
|
20230908,173900,56195390,2680,2680,2680,2680,0
|
|
20230908,173800,56195390,2680,2680,2680,2680,0
|
|
20230908,173700,56195390,2680,2680,2680,2680,360
|
|
20230908,173600,56195390,2680,2680,2680,2680,0
|
|
20230908,173500,56195390,2680,2680,2680,2680,0
|
|
20230908,173400,56195390,2680,2680,2680,2680,0
|
|
20230908,173300,56195390,2680,2680,2680,2680,0
|
|
20230908,173200,56195390,2680,2680,2680,2680,0
|
|
20230908,173100,56195390,2680,2680,2680,2680,0
|
|
20230908,173000,56195390,2680,2680,2680,2680,0
|
|
20230908,172900,56195390,2680,2680,2680,2680,0
|
|
20230908,172800,56195390,2680,2680,2680,2680,0
|
|
20230908,172700,56195390,2680,2680,2680,2680,0
|
|
20230908,172600,56195390,2680,2680,2680,2680,0
|
|
20230908,172500,56195390,2680,2680,2680,2680,0
|
|
20230908,172400,56195390,2680,2680,2680,2680,0
|
|
20230908,172300,56195390,2680,2680,2680,2680,0
|
|
20230908,172200,56195390,2680,2680,2680,2680,0
|
|
20230908,172100,56195390,2680,2680,2680,2680,0
|
|
20230908,172000,56195390,2680,2680,2680,2680,0
|
|
20230908,171900,56195390,2680,2680,2680,2680,0
|
|
20230908,171800,56195390,2680,2680,2680,2680,0
|
|
20230908,171700,56195390,2680,2680,2680,2680,0
|
|
20230908,171600,56195390,2680,2680,2680,2680,0
|
|
20230908,171500,56195390,2680,2680,2680,2680,0
|
|
20230908,171400,56195390,2680,2680,2680,2680,0
|
|
20230908,171300,56195390,2680,2680,2680,2680,0
|
|
20230908,171200,56195390,2680,2680,2680,2680,0
|
|
20230908,171100,56195390,2680,2680,2680,2680,0
|
|
20230908,171000,56195390,2680,2680,2680,2680,0
|
|
20230908,170900,56195390,2680,2680,2680,2680,0
|
|
20230908,170800,56195390,2680,2680,2680,2680,0
|
|
20230908,170700,56195390,2680,2680,2680,2680,360
|
|
20230908,170600,56195390,2680,2680,2680,2680,0
|
|
20230908,170500,56195390,2680,2680,2680,2680,0
|
|
20230908,170400,56195390,2680,2680,2680,2680,0
|
|
20230908,170300,56195390,2680,2680,2680,2680,0
|
|
20230908,170200,56195390,2680,2680,2680,2680,0
|
|
20230908,170100,56195390,2680,2680,2680,2680,0
|
|
20230908,170000,56195390,2680,2680,2680,2680,0
|
|
20230908,165900,56195390,2680,2680,2680,2680,0
|
|
20230908,165800,56195390,2680,2680,2680,2680,0
|
|
20230908,165700,56195390,2680,2680,2680,2680,0
|
|
20230908,165600,56195390,2680,2680,2680,2680,0
|
|
20230908,165500,56195390,2680,2680,2680,2680,0
|
|
20230908,165400,56195390,2680,2680,2680,2680,0
|
|
20230908,165300,56195390,2680,2680,2680,2680,0
|
|
20230908,165200,56195390,2680,2680,2680,2680,0
|
|
20230908,165100,56195390,2680,2680,2680,2680,0
|
|
20230908,165000,56195390,2680,2680,2680,2680,0
|
|
20230908,164900,56195390,2680,2680,2680,2680,0
|
|
20230908,164800,56195390,2680,2680,2680,2680,0
|
|
20230908,164700,56195390,2680,2680,2680,2680,0
|
|
20230908,164600,56195390,2680,2680,2680,2680,0
|
|
20230908,164500,56195390,2680,2680,2680,2680,0
|
|
20230908,164400,56195390,2680,2680,2680,2680,0
|
|
20230908,164300,56195390,2680,2680,2680,2680,0
|
|
20230908,164200,56195390,2680,2680,2680,2680,0
|
|
20230908,164100,56195390,2680,2680,2680,2680,0
|
|
20230908,164000,56195390,2680,2680,2680,2680,0
|
|
20230908,163900,56195390,2680,2680,2680,2680,0
|
|
20230908,163800,56195390,2680,2680,2680,2680,0
|
|
20230908,163700,56195390,2680,2680,2680,2680,360
|
|
20230908,163600,56195390,2680,2680,2680,2680,0
|
|
20230908,163500,56195390,2680,2680,2680,2680,0
|
|
20230908,163400,56195390,2680,2680,2680,2680,0
|
|
20230908,163300,56195390,2680,2680,2680,2680,0
|
|
20230908,163200,56195390,2680,2680,2680,2680,0
|
|
20230908,163100,56195390,2680,2680,2680,2680,0
|
|
20230908,163000,56195390,2680,2680,2680,2680,0
|
|
20230908,162900,56195390,2680,2680,2680,2680,0
|
|
20230908,162800,56195390,2680,2680,2680,2680,0
|
|
20230908,162700,56195390,2680,2680,2680,2680,0
|
|
20230908,162600,56195390,2680,2680,2680,2680,0
|
|
20230908,162500,56195390,2680,2680,2680,2680,0
|
|
20230908,162400,56195390,2680,2680,2680,2680,0
|
|
20230908,162300,56195390,2680,2680,2680,2680,0
|
|
20230908,162200,56195390,2680,2680,2680,2680,0
|
|
20230908,162100,56195390,2680,2680,2680,2680,0
|
|
20230908,162000,56195390,2680,2680,2680,2680,0
|
|
20230908,161900,56195390,2680,2680,2680,2680,0
|
|
20230908,161800,56195390,2680,2680,2680,2680,0
|
|
20230908,161700,56195390,2680,2680,2680,2680,0
|
|
20230908,161600,56195390,2680,2680,2680,2680,0
|
|
20230908,161500,56195390,2680,2680,2680,2680,0
|
|
20230908,161400,56195390,2680,2680,2680,2680,0
|
|
20230908,161300,56195390,2680,2680,2680,2680,0
|
|
20230908,161200,56195390,2680,2680,2680,2680,0
|
|
20230908,161100,56195390,2680,2680,2680,2680,0
|
|
20230908,161000,56195390,2680,2680,2680,2680,0
|
|
20230908,160900,56195390,2680,2680,2680,2680,0
|
|
20230908,160800,56195390,2680,2680,2680,2680,0
|
|
20230908,160700,56195390,2680,2680,2680,2680,360
|
|
20230908,160600,56195390,2680,2680,2680,2680,0
|
|
20230908,160500,56195390,2680,2680,2680,2680,0
|
|
20230908,160400,56195390,2680,2680,2680,2680,0
|
|
20230908,160300,56195390,2680,2680,2680,2680,0
|
|
20230908,160200,56195390,2680,2680,2680,2680,0
|
|
20230908,160100,56195390,2680,2680,2680,2680,0
|
|
20230908,160000,56195390,2680,2680,2680,2680,0
|
|
20230908,155900,56195390,2680,2680,2680,2680,0
|
|
20230908,155800,56195390,2680,2680,2680,2680,0
|
|
20230908,155700,56195390,2680,2680,2680,2680,0
|
|
20230908,155600,56195390,2680,2680,2680,2680,0
|
|
20230908,155500,56195390,2680,2680,2680,2680,0
|
|
20230908,155400,56195390,2680,2680,2680,2680,0
|
|
20230908,155300,56195390,2680,2680,2680,2680,0
|
|
20230908,155200,56195390,2680,2680,2680,2680,0
|
|
20230908,155100,56195390,2680,2680,2680,2680,0
|
|
20230908,155000,56195390,2680,2680,2680,2680,0
|
|
20230908,154900,56195390,2680,2680,2680,2680,0
|
|
20230908,154800,56195390,2680,2680,2680,2680,0
|
|
20230908,154700,56195390,2680,2680,2680,2680,0
|
|
20230908,154600,56195390,2680,2680,2680,2680,0
|
|
20230908,154500,56195390,2680,2680,2680,2680,0
|
|
20230908,154400,56195390,2680,2680,2680,2680,0
|
|
20230908,154300,56195390,2680,2680,2680,2680,0
|
|
20230908,154200,56195390,2680,2680,2680,2680,0
|
|
20230908,154100,56195390,2680,2680,2680,2680,0
|
|
20230908,154000,56195390,2680,2680,2680,2680,0
|
|
20230908,153900,56195390,2680,2680,2680,2680,0
|
|
20230908,153800,56195390,2680,2680,2680,2680,0
|
|
20230908,153700,56195390,2680,2680,2680,2680,360
|
|
20230908,153600,56195390,2680,2680,2680,2680,0
|
|
20230908,153500,56195390,2680,2680,2680,2680,0
|
|
20230908,153400,56195390,2680,2680,2680,2680,0
|
|
20230908,153300,56195390,2680,2680,2680,2680,0
|
|
20230908,153200,56195390,2680,2680,2680,2680,0
|
|
20230908,153100,56195390,2680,2680,2680,2680,0
|
|
20230908,153000,56195390,2680,2680,2680,2680,360
|
|
20230908,152900,55230590,2625,2625,2625,2625,0
|
|
20230908,152800,55230590,2625,2625,2625,2625,0
|
|
20230908,152700,55230590,2625,2625,2625,2625,0
|
|
20230908,152600,55230590,2625,2625,2625,2625,0
|
|
20230908,152500,55230590,2625,2625,2625,2625,0
|
|
20230908,152400,55230590,2625,2625,2625,2625,0
|
|
20230908,152300,55230590,2625,2625,2625,2625,0
|
|
20230908,152200,55230590,2625,2625,2625,2625,0
|
|
20230908,152100,55230590,2625,2625,2625,2625,0
|
|
20230908,152000,55230590,2625,2625,2625,2625,0
|
|
20230908,151900,55230590,2625,2625,2625,2625,0
|
|
20230908,151800,55230590,2625,2625,2625,2625,35
|
|
20230908,151700,55138715,2625,2625,2625,2625,0
|
|
20230908,151600,55138715,2625,2625,2625,2625,0
|
|
20230908,151500,55138715,2625,2625,2625,2625,0
|
|
20230908,151400,55138715,2625,2625,2625,2625,0
|
|
20230908,151300,55138715,2625,2625,2625,2625,0
|
|
20230908,151200,55138715,2625,2625,2625,2625,0
|
|
20230908,151100,55138715,2625,2625,2625,2625,0
|
|
20230908,151000,55138715,2625,2625,2625,2625,0
|
|
20230908,150900,55138715,2625,2625,2625,2625,0
|
|
20230908,150800,55138715,2625,2625,2625,2625,0
|
|
20230908,150700,55138715,2625,2625,2625,2625,1
|
|
20230908,150600,55136090,2610,2610,2610,2610,0
|
|
20230908,150500,55136090,2610,2610,2610,2610,0
|
|
20230908,150400,55136090,2610,2610,2610,2610,0
|
|
20230908,150300,55136090,2610,2645,2645,2610,100
|
|
20230908,150200,54874665,2665,2665,2665,2665,0
|
|
20230908,150100,54874665,2665,2665,2665,2665,0
|
|
20230908,150000,54874665,2665,2665,2665,2665,0
|
|
20230908,145900,54874665,2665,2665,2665,2665,0
|
|
20230908,145800,54874665,2665,2665,2665,2665,0
|
|
20230908,145700,54874665,2665,2665,2665,2665,0
|
|
20230908,145600,54874665,2665,2665,2665,2665,0
|
|
20230908,145500,54874665,2665,2665,2665,2665,0
|
|
20230908,145400,54874665,2665,2665,2665,2665,0
|
|
20230908,145300,54874665,2665,2665,2665,2665,0
|
|
20230908,145200,54874665,2665,2665,2665,2665,0
|
|
20230908,145100,54874665,2665,2665,2665,2665,0
|
|
20230908,145000,54874665,2665,2665,2665,2665,0
|
|
20230908,144900,54874665,2665,2665,2665,2665,0
|
|
20230908,144800,54874665,2665,2665,2665,2665,0
|
|
20230908,144700,54874665,2665,2665,2665,2665,0
|
|
20230908,144600,54874665,2665,2665,2665,2665,0
|
|
20230908,144500,54874665,2665,2665,2665,2665,0
|
|
20230908,144400,54874665,2665,2665,2665,2665,181
|
|
20230908,144300,54392300,2660,2660,2660,2660,6
|
|
20230908,144200,54376340,2635,2635,2635,2635,0
|
|
20230908,144100,54376340,2635,2635,2635,2635,0
|
|
20230908,144000,54376340,2635,2635,2635,2635,0
|
|
20230908,143900,54376340,2635,2635,2635,2635,0
|
|
20230908,143800,54376340,2635,2635,2635,2635,0
|
|
20230908,143700,54376340,2635,2635,2635,2635,0
|
|
20230908,143600,54376340,2635,2635,2635,2635,0
|
|
20230908,143500,54376340,2635,2635,2635,2635,0
|
|
20230908,143400,54376340,2635,2635,2635,2635,0
|
|
20230908,143300,54376340,2635,2635,2635,2635,0
|
|
20230908,143200,54376340,2635,2635,2635,2635,0
|
|
20230908,143100,54376340,2635,2635,2635,2635,0
|
|
20230908,143000,54376340,2635,2635,2635,2635,0
|
|
20230908,142900,54376340,2635,2635,2635,2635,0
|
|
20230908,142800,54376340,2635,2635,2635,2635,0
|
|
20230908,142700,54376340,2635,2635,2635,2635,0
|
|
20230908,142600,54376340,2635,2635,2645,2635,24
|
|
20230908,142500,54313040,2645,2645,2645,2645,68
|
|
20230908,142400,54133180,2645,2645,2645,2645,0
|
|
20230908,142300,54133180,2645,2645,2645,2645,0
|
|
20230908,142200,54133180,2645,2645,2645,2645,0
|
|
20230908,142100,54133180,2645,2645,2645,2645,0
|
|
20230908,142000,54133180,2645,2645,2645,2645,0
|
|
20230908,141900,54133180,2645,2645,2645,2645,0
|
|
20230908,141800,54133180,2645,2645,2645,2645,0
|
|
20230908,141700,54133180,2645,2645,2645,2645,0
|
|
20230908,141600,54133180,2645,2645,2645,2645,0
|
|
20230908,141500,54133180,2645,2645,2645,2645,0
|
|
20230908,141400,54133180,2645,2645,2645,2645,0
|
|
20230908,141300,54133180,2645,2645,2645,2645,0
|
|
20230908,141200,54133180,2645,2645,2645,2645,0
|
|
20230908,141100,54133180,2645,2645,2645,2645,0
|
|
20230908,141000,54133180,2645,2645,2645,2645,0
|
|
20230908,140900,54133180,2645,2645,2645,2645,0
|
|
20230908,140800,54133180,2645,2645,2645,2645,0
|
|
20230908,140700,54133180,2645,2645,2645,2645,0
|
|
20230908,140600,54133180,2645,2645,2645,2645,0
|
|
20230908,140500,54133180,2645,2645,2645,2645,0
|
|
20230908,140400,54133180,2645,2645,2645,2645,0
|
|
20230908,140300,54133180,2645,2645,2645,2645,0
|
|
20230908,140200,54133180,2645,2645,2645,2645,0
|
|
20230908,140100,54133180,2645,2645,2645,2645,0
|
|
20230908,140000,54133180,2645,2645,2645,2645,0
|
|
20230908,135900,54133180,2645,2645,2645,2645,0
|
|
20230908,135800,54133180,2645,2645,2645,2645,0
|
|
20230908,135700,54133180,2645,2645,2645,2645,0
|
|
20230908,135600,54133180,2645,2645,2645,2645,0
|
|
20230908,135500,54133180,2645,2645,2645,2645,0
|
|
20230908,135400,54133180,2645,2645,2645,2645,0
|
|
20230908,135300,54133180,2645,2645,2645,2645,0
|
|
20230908,135200,54133180,2645,2645,2645,2645,0
|
|
20230908,135100,54133180,2645,2645,2645,2645,0
|
|
20230908,135000,54133180,2645,2645,2645,2645,0
|
|
20230908,134900,54133180,2645,2645,2645,2645,0
|
|
20230908,134800,54133180,2645,2645,2645,2645,0
|
|
20230908,134700,54133180,2645,2645,2645,2645,0
|
|
20230908,134600,54133180,2645,2645,2645,2645,0
|
|
20230908,134500,54133180,2645,2645,2645,2645,0
|
|
20230908,134400,54133180,2645,2645,2645,2645,0
|
|
20230908,134300,54133180,2645,2645,2645,2645,0
|
|
20230908,134200,54133180,2645,2645,2645,2645,0
|
|
20230908,134100,54133180,2645,2645,2645,2645,0
|
|
20230908,134000,54133180,2645,2645,2645,2645,0
|
|
20230908,133900,54133180,2645,2645,2645,2645,0
|
|
20230908,133800,54133180,2645,2645,2645,2645,0
|
|
20230908,133700,54133180,2645,2645,2645,2645,0
|
|
20230908,133600,54133180,2645,2645,2645,2645,0
|
|
20230908,133500,54133180,2645,2645,2645,2645,0
|
|
20230908,133400,54133180,2645,2645,2645,2645,0
|
|
20230908,133300,54133180,2645,2645,2645,2645,0
|
|
20230908,133200,54133180,2645,2645,2645,2645,0
|
|
20230908,133100,54133180,2645,2645,2645,2645,0
|
|
20230908,133000,54133180,2645,2645,2645,2645,0
|
|
20230908,132900,54133180,2645,2645,2645,2645,0
|
|
20230908,132800,54133180,2645,2645,2645,2645,0
|
|
20230908,132700,54133180,2645,2645,2645,2645,5
|
|
20230908,132600,54119955,2645,2645,2645,2645,0
|
|
20230908,132500,54119955,2645,2645,2645,2645,0
|
|
20230908,132400,54119955,2645,2645,2645,2645,0
|
|
20230908,132300,54119955,2645,2645,2645,2645,0
|
|
20230908,132200,54119955,2645,2645,2645,2645,0
|
|
20230908,132100,54119955,2645,2645,2645,2645,0
|
|
20230908,132000,54119955,2645,2645,2645,2645,0
|
|
20230908,131900,54119955,2645,2645,2645,2645,0
|
|
20230908,131800,54119955,2645,2645,2645,2645,0
|
|
20230908,131700,54119955,2645,2645,2645,2645,0
|
|
20230908,131600,54119955,2645,2645,2645,2645,0
|
|
20230908,131500,54119955,2645,2645,2645,2645,0
|
|
20230908,131400,54119955,2645,2645,2645,2645,0
|
|
20230908,131300,54119955,2645,2645,2645,2645,0
|
|
20230908,131200,54119955,2645,2645,2645,2645,0
|
|
20230908,131100,54119955,2645,2645,2645,2645,0
|
|
20230908,131000,54119955,2645,2645,2645,2645,0
|
|
20230908,130900,54119955,2645,2645,2645,2645,0
|
|
20230908,130800,54119955,2645,2645,2645,2645,0
|
|
20230908,130700,54119955,2645,2645,2645,2645,0
|
|
20230908,130600,54119955,2645,2645,2645,2645,0
|
|
20230908,130500,54119955,2645,2645,2645,2645,0
|
|
20230908,130400,54119955,2645,2645,2645,2645,0
|
|
20230908,130300,54119955,2645,2645,2645,2645,0
|
|
20230908,130200,54119955,2645,2645,2645,2645,0
|
|
20230908,130100,54119955,2645,2645,2645,2645,1
|
|
20230908,130000,54117310,2655,2655,2655,2655,1
|
|
20230908,125900,54114655,2655,2655,2655,2655,0
|
|
20230908,125800,54114655,2655,2655,2655,2655,0
|
|
20230908,125700,54114655,2655,2655,2655,2655,0
|
|
20230908,125600,54114655,2655,2655,2655,2655,0
|
|
20230908,125500,54114655,2655,2655,2655,2655,1
|
|
20230908,125400,54112000,2665,2665,2665,2665,0
|
|
20230908,125300,54112000,2665,2665,2665,2665,0
|
|
20230908,125200,54112000,2665,2665,2665,2665,0
|
|
20230908,125100,54112000,2665,2665,2665,2665,0
|
|
20230908,125000,54112000,2665,2665,2665,2665,0
|
|
20230908,124900,54112000,2665,2665,2665,2665,0
|
|
20230908,124800,54112000,2665,2665,2665,2665,0
|
|
20230908,124700,54112000,2665,2665,2665,2665,0
|
|
20230908,124600,54112000,2665,2665,2665,2665,0
|
|
20230908,124500,54112000,2665,2665,2665,2665,0
|
|
20230908,124400,54112000,2665,2665,2665,2665,0
|
|
20230908,124300,54112000,2665,2665,2665,2665,0
|
|
20230908,124200,54112000,2665,2665,2665,2665,0
|
|
20230908,124100,54112000,2665,2665,2665,2665,0
|
|
20230908,124000,54112000,2665,2665,2665,2665,0
|
|
20230908,123900,54112000,2665,2665,2665,2665,0
|
|
20230908,123800,54112000,2665,2665,2665,2665,0
|
|
20230908,123700,54112000,2665,2665,2665,2665,0
|
|
20230908,123600,54112000,2665,2665,2665,2665,0
|
|
20230908,123500,54112000,2665,2665,2665,2665,0
|
|
20230908,123400,54112000,2665,2665,2665,2665,0
|
|
20230908,123300,54112000,2665,2665,2665,2665,0
|
|
20230908,123200,54112000,2665,2665,2665,2665,0
|
|
20230908,123100,54112000,2665,2665,2665,2665,0
|
|
20230908,123000,54112000,2665,2665,2665,2665,0
|
|
20230908,122900,54112000,2665,2665,2665,2665,0
|
|
20230908,122800,54112000,2665,2665,2665,2665,0
|
|
20230908,122700,54112000,2665,2665,2665,2665,0
|
|
20230908,122600,54112000,2665,2665,2665,2665,0
|
|
20230908,122500,54112000,2665,2665,2665,2665,0
|
|
20230908,122400,54112000,2665,2665,2665,2665,0
|
|
20230908,122300,54112000,2665,2665,2665,2665,0
|
|
20230908,122200,54112000,2665,2665,2665,2665,0
|
|
20230908,122100,54112000,2665,2665,2665,2665,0
|
|
20230908,122000,54112000,2665,2665,2665,2665,0
|
|
20230908,121900,54112000,2665,2665,2665,2665,0
|
|
20230908,121800,54112000,2665,2665,2665,2665,0
|
|
20230908,121700,54112000,2665,2665,2665,2665,0
|
|
20230908,121600,54112000,2665,2665,2665,2665,0
|
|
20230908,121500,54112000,2665,2665,2665,2665,0
|
|
20230908,121400,54112000,2665,2665,2665,2665,0
|
|
20230908,121300,54112000,2665,2665,2665,2665,0
|
|
20230908,121200,54112000,2665,2665,2665,2665,0
|
|
20230908,121100,54112000,2665,2665,2665,2665,0
|
|
20230908,121000,54112000,2665,2665,2665,2665,0
|
|
20230908,120900,54112000,2665,2665,2665,2665,0
|
|
20230908,120800,54112000,2665,2665,2665,2665,0
|
|
20230908,120700,54112000,2665,2665,2665,2665,0
|
|
20230908,120600,54112000,2665,2665,2665,2665,0
|
|
20230908,120500,54112000,2665,2665,2665,2665,0
|
|
20230908,120400,54112000,2665,2665,2665,2665,0
|
|
20230908,120300,54112000,2665,2665,2665,2665,0
|
|
20230908,120200,54112000,2665,2665,2665,2665,0
|
|
20230908,120100,54112000,2665,2665,2665,2665,0
|
|
20230908,120000,54112000,2665,2665,2665,2665,1
|
|
20230908,115900,54109335,2600,2600,2600,2600,0
|
|
20230908,115800,54109335,2600,2600,2600,2600,0
|
|
20230908,115700,54109335,2600,2600,2600,2600,0
|
|
20230908,115600,54109335,2600,2600,2600,2600,0
|
|
20230908,115500,54109335,2600,2600,2600,2600,0
|
|
20230908,115400,54109335,2600,2600,2600,2600,0
|
|
20230908,115300,54109335,2600,2600,2600,2600,0
|
|
20230908,115200,54109335,2600,2600,2600,2600,0
|
|
20230908,115100,54109335,2600,2600,2600,2600,0
|
|
20230908,115000,54109335,2600,2600,2600,2600,0
|
|
20230908,114900,54109335,2600,2600,2600,2600,0
|
|
20230908,114800,54109335,2600,2600,2600,2600,0
|
|
20230908,114700,54109335,2600,2600,2600,2600,0
|
|
20230908,114600,54109335,2600,2600,2600,2600,0
|
|
20230908,114500,54109335,2600,2600,2600,2600,0
|
|
20230908,114400,54109335,2600,2600,2600,2600,0
|
|
20230908,114300,54109335,2600,2600,2600,2600,0
|
|
20230908,114200,54109335,2600,2600,2600,2600,0
|
|
20230908,114100,54109335,2600,2600,2600,2600,0
|
|
20230908,114000,54109335,2600,2600,2600,2600,0
|
|
20230908,113900,54109335,2600,2600,2600,2600,0
|
|
20230908,113800,54109335,2600,2600,2600,2600,0
|
|
20230908,113700,54109335,2600,2600,2600,2600,0
|
|
20230908,113600,54109335,2600,2600,2600,2600,0
|
|
20230908,113500,54109335,2600,2600,2600,2600,0
|
|
20230908,113400,54109335,2600,2600,2600,2600,0
|
|
20230908,113300,54109335,2600,2600,2600,2600,0
|
|
20230908,113200,54109335,2600,2680,2680,2600,839
|
|
20230908,113100,51914030,2680,2680,2680,2680,0
|
|
20230908,113000,51914030,2680,2680,2680,2680,0
|
|
20230908,112900,51914030,2680,2680,2680,2680,0
|
|
20230908,112800,51914030,2680,2680,2680,2680,0
|
|
20230908,112700,51914030,2680,2680,2680,2680,0
|
|
20230908,112600,51914030,2680,2680,2680,2680,0
|
|
20230908,112500,51914030,2680,2680,2680,2680,0
|
|
20230908,112400,51914030,2680,2680,2680,2680,0
|
|
20230908,112300,51914030,2680,2680,2680,2680,0
|
|
20230908,112200,51914030,2680,2680,2680,2680,0
|
|
20230908,112100,51914030,2680,2680,2680,2680,0
|
|
20230908,112000,51914030,2680,2680,2680,2680,0
|
|
20230908,111900,51914030,2680,2680,2680,2680,0
|
|
20230908,111800,51914030,2680,2680,2680,2680,0
|
|
20230908,111700,51914030,2680,2680,2680,2680,0
|
|
20230908,111600,51914030,2680,2680,2680,2680,0
|
|
20230908,111500,51914030,2680,2680,2680,2680,0
|
|
20230908,111400,51914030,2680,2680,2680,2680,0
|
|
20230908,111300,51914030,2680,2680,2680,2680,0
|
|
20230908,111200,51914030,2680,2680,2680,2680,0
|
|
20230908,111100,51914030,2680,2680,2680,2680,0
|
|
20230908,111000,51914030,2680,2680,2680,2680,0
|
|
20230908,110900,51914030,2680,2680,2680,2680,0
|
|
20230908,110800,51914030,2680,2680,2680,2680,0
|
|
20230908,110700,51914030,2680,2680,2680,2680,0
|
|
20230908,110600,51914030,2680,2680,2680,2680,0
|
|
20230908,110500,51914030,2680,2680,2680,2680,0
|
|
20230908,110400,51914030,2680,2680,2680,2680,0
|
|
20230908,110300,51914030,2680,2680,2680,2680,0
|
|
20230908,110200,51914030,2680,2680,2680,2680,0
|
|
20230908,110100,51914030,2680,2680,2680,2680,0
|
|
20230908,110000,51914030,2680,2680,2680,2680,0
|
|
20230908,105900,51914030,2680,2680,2680,2680,0
|
|
20230908,105800,51914030,2680,2680,2680,2680,0
|
|
20230908,105700,51914030,2680,2680,2680,2680,0
|
|
20230908,105600,51914030,2680,2680,2680,2680,0
|
|
20230908,105500,51914030,2680,2680,2680,2680,0
|
|
20230908,105400,51914030,2680,2680,2680,2680,0
|
|
20230908,105300,51914030,2680,2680,2680,2680,0
|
|
20230908,105200,51914030,2680,2680,2680,2680,0
|
|
20230908,105100,51914030,2680,2680,2680,2680,38
|
|
20230908,105000,51812190,2680,2680,2680,2680,0
|
|
20230908,104900,51812190,2680,2670,2680,2670,2
|
|
20230908,104800,51806840,2665,2665,2665,2665,0
|
|
20230908,104700,51806840,2665,2665,2665,2665,0
|
|
20230908,104600,51806840,2665,2665,2665,2665,0
|
|
20230908,104500,51806840,2665,2665,2665,2665,0
|
|
20230908,104400,51806840,2665,2665,2665,2665,0
|
|
20230908,104300,51806840,2665,2665,2665,2665,0
|
|
20230908,104200,51806840,2665,2665,2665,2665,0
|
|
20230908,104100,51806840,2665,2665,2665,2665,0
|
|
20230908,104000,51806840,2665,2645,2665,2645,3757
|
|
20230908,103900,41844435,2630,2630,2630,2630,0
|
|
20230908,103800,41844435,2630,2630,2630,2630,0
|
|
20230908,103700,41844435,2630,2630,2630,2630,0
|
|
20230908,103600,41844435,2630,2630,2630,2630,0
|
|
20230908,103500,41844435,2630,2630,2630,2630,0
|
|
20230908,103400,41844435,2630,2630,2630,2630,0
|
|
20230908,103300,41844435,2630,2630,2630,2630,0
|
|
20230908,103200,41844435,2630,2630,2630,2630,0
|
|
20230908,103100,41844435,2630,2630,2630,2630,0
|
|
20230908,103000,41844435,2630,2630,2630,2630,0
|
|
20230908,102900,41844435,2630,2630,2630,2630,0
|
|
20230908,102800,41844435,2630,2630,2630,2630,0
|
|
20230908,102700,41844435,2630,2630,2630,2630,900
|
|
20230908,102600,39477435,2630,2645,2645,2630,200
|
|
20230908,102500,38949735,2645,2645,2645,2645,0
|
|
20230908,102400,38949735,2645,2645,2645,2645,0
|
|
20230908,102300,38949735,2645,2645,2645,2645,0
|
|
20230908,102200,38949735,2645,2645,2645,2645,0
|
|
20230908,102100,38949735,2645,2645,2645,2645,0
|
|
20230908,102000,38949735,2645,2645,2645,2645,0
|
|
20230908,101900,38949735,2645,2645,2645,2645,0
|
|
20230908,101800,38949735,2645,2645,2645,2645,0
|
|
20230908,101700,38949735,2645,2645,2645,2645,0
|
|
20230908,101600,38949735,2645,2645,2645,2645,0
|
|
20230908,101500,38949735,2645,2645,2645,2645,0
|
|
20230908,101400,38949735,2645,2645,2645,2645,0
|
|
20230908,101300,38949735,2645,2645,2645,2645,0
|
|
20230908,101200,38949735,2645,2645,2645,2645,0
|
|
20230908,101100,38949735,2645,2645,2645,2645,0
|
|
20230908,101000,38949735,2645,2645,2645,2645,0
|
|
20230908,100900,38949735,2645,2645,2645,2645,0
|
|
20230908,100800,38949735,2645,2645,2645,2645,0
|
|
20230908,100700,38949735,2645,2645,2645,2645,0
|
|
20230908,100600,38949735,2645,2645,2645,2645,0
|
|
20230908,100500,38949735,2645,2645,2645,2645,0
|
|
20230908,100400,38949735,2645,2645,2645,2645,0
|
|
20230908,100300,38949735,2645,2645,2645,2645,200
|
|
20230908,100200,38420735,2645,2645,2645,2645,0
|
|
20230908,100100,38420735,2645,2645,2645,2645,0
|
|
20230908,100000,38420735,2645,2645,2645,2645,0
|
|
20230908,095900,38420735,2645,2645,2645,2645,0
|
|
20230908,095800,38420735,2645,2645,2645,2645,0
|
|
20230908,095700,38420735,2645,2645,2645,2645,0
|
|
20230908,095600,38420735,2645,2645,2645,2645,0
|
|
20230908,095500,38420735,2645,2645,2645,2645,94
|
|
20230908,095400,38172105,2650,2650,2650,2650,0
|
|
20230908,095300,38172105,2650,2650,2650,2650,0
|
|
20230908,095200,38172105,2650,2650,2650,2650,0
|
|
20230908,095100,38172105,2650,2650,2650,2650,0
|
|
20230908,095000,38172105,2650,2650,2650,2650,2
|
|
20230908,094900,38166805,2650,2650,2650,2650,0
|
|
20230908,094800,38166805,2650,2650,2650,2650,0
|
|
20230908,094700,38166805,2650,2650,2650,2650,0
|
|
20230908,094600,38166805,2650,2650,2650,2650,0
|
|
20230908,094500,38166805,2650,2650,2650,2650,0
|
|
20230908,094400,38166805,2650,2650,2650,2650,0
|
|
20230908,094300,38166805,2650,2650,2650,2650,0
|
|
20230908,094200,38166805,2650,2650,2650,2650,0
|
|
20230908,094100,38166805,2650,2650,2650,2650,0
|
|
20230908,094000,38166805,2650,2650,2650,2650,0
|
|
20230908,093900,38166805,2650,2650,2650,2650,0
|
|
20230908,093800,38166805,2650,2655,2655,2650,104
|
|
20230908,093700,37890785,2655,2655,2655,2655,0
|
|
20230908,093600,37890785,2655,2655,2655,2655,0
|
|
20230908,093500,37890785,2655,2655,2655,2655,0
|
|
20230908,093400,37890785,2655,2655,2655,2655,0
|
|
20230908,093300,37890785,2655,2655,2655,2655,0
|
|
20230908,093200,37890785,2655,2655,2655,2655,20
|
|
20230908,093100,37837685,2665,2665,2665,2665,0
|
|
20230908,093000,37837685,2665,2665,2665,2665,2
|
|
20230908,092900,37832355,2660,2660,2660,2660,0
|
|
20230908,092800,37832355,2660,2660,2660,2660,0
|
|
20230908,092700,37832355,2660,2655,2660,2655,13080
|
|
20230908,092600,3104950,2655,2655,2655,2655,0
|
|
20230908,092500,3104950,2655,2655,2655,2655,200
|
|
20230908,092400,2573950,2655,2655,2655,2655,10
|
|
20230908,092300,2547400,2650,2650,2650,2650,80
|
|
20230908,092200,2335400,2650,2650,2650,2650,20
|
|
20230908,092100,2282400,2650,2650,2650,2650,0
|
|
20230908,092000,2282400,2650,2650,2650,2650,0
|
|
20230908,091900,2282400,2650,2650,2650,2650,0
|
|
20230908,091800,2282400,2650,2650,2650,2650,0
|
|
20230908,091700,2282400,2650,2650,2650,2650,10
|
|
20230908,091600,2255900,2655,2655,2655,2655,0
|
|
20230908,091500,2255900,2655,2655,2655,2655,140
|
|
20230908,091400,1884200,2635,2635,2635,2635,0
|
|
20230908,091300,1884200,2635,2635,2635,2635,0
|
|
20230908,091200,1884200,2635,2635,2635,2635,0
|
|
20230908,091100,1884200,2635,2635,2635,2635,0
|
|
20230908,091000,1884200,2635,2635,2635,2635,0
|
|
20230908,090900,1884200,2635,2635,2635,2635,50
|
|
20230908,090800,1752450,2635,2635,2635,2635,0
|
|
20230908,090700,1752450,2635,2640,2640,2635,300
|
|
20230908,090600,961945,2650,2650,2650,2650,0
|
|
20230908,090500,961945,2650,2650,2650,2650,0
|
|
20230908,090400,961945,2650,2640,2650,2640,21
|
|
20230908,090300,906385,2640,2610,2640,2610,25
|
|
20230908,090200,840445,2585,2585,2585,2585,0
|
|
20230908,090100,840445,2585,2585,2585,2585,0
|
|
20230908,090000,840445,2585,2585,2585,2585,117
|