604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,190100,44930885,2100,2100,2100,2100,431
|
|
20230816,190000,44930885,2100,2100,2100,2100,0
|
|
20230816,185900,44930885,2100,2100,2100,2100,0
|
|
20230816,185800,44930885,2100,2100,2100,2100,0
|
|
20230816,185700,44930885,2100,2100,2100,2100,0
|
|
20230816,185600,44930885,2100,2100,2100,2100,0
|
|
20230816,185500,44930885,2100,2100,2100,2100,0
|
|
20230816,185400,44930885,2100,2100,2100,2100,0
|
|
20230816,185300,44930885,2100,2100,2100,2100,0
|
|
20230816,185200,44930885,2100,2100,2100,2100,0
|
|
20230816,185100,44930885,2100,2100,2100,2100,0
|
|
20230816,185000,44930885,2100,2100,2100,2100,0
|
|
20230816,184900,44930885,2100,2100,2100,2100,0
|
|
20230816,184800,44930885,2100,2100,2100,2100,0
|
|
20230816,184700,44930885,2100,2100,2100,2100,0
|
|
20230816,184600,44930885,2100,2100,2100,2100,0
|
|
20230816,184500,44930885,2100,2100,2100,2100,0
|
|
20230816,184400,44930885,2100,2100,2100,2100,0
|
|
20230816,184300,44930885,2100,2100,2100,2100,0
|
|
20230816,184200,44930885,2100,2100,2100,2100,0
|
|
20230816,184100,44930885,2100,2100,2100,2100,0
|
|
20230816,184000,44930885,2100,2100,2100,2100,0
|
|
20230816,183900,44930885,2100,2100,2100,2100,0
|
|
20230816,183800,44930885,2100,2100,2100,2100,0
|
|
20230816,183700,44930885,2100,2100,2100,2100,0
|
|
20230816,183600,44930885,2100,2100,2100,2100,0
|
|
20230816,183500,44930885,2100,2100,2100,2100,0
|
|
20230816,183400,44930885,2100,2100,2100,2100,0
|
|
20230816,183300,44930885,2100,2100,2100,2100,0
|
|
20230816,183200,44930885,2100,2100,2100,2100,0
|
|
20230816,183100,44930885,2100,2100,2100,2100,431
|
|
20230816,183000,44930885,2100,2100,2100,2100,0
|
|
20230816,182900,44930885,2100,2100,2100,2100,0
|
|
20230816,182800,44930885,2100,2100,2100,2100,0
|
|
20230816,182700,44930885,2100,2100,2100,2100,0
|
|
20230816,182600,44930885,2100,2100,2100,2100,0
|
|
20230816,182500,44930885,2100,2100,2100,2100,0
|
|
20230816,182400,44930885,2100,2100,2100,2100,0
|
|
20230816,182300,44930885,2100,2100,2100,2100,0
|
|
20230816,182200,44930885,2100,2100,2100,2100,0
|
|
20230816,182100,44930885,2100,2100,2100,2100,0
|
|
20230816,182000,44930885,2100,2100,2100,2100,0
|
|
20230816,181900,44930885,2100,2100,2100,2100,0
|
|
20230816,181800,44930885,2100,2100,2100,2100,0
|
|
20230816,181700,44930885,2100,2100,2100,2100,0
|
|
20230816,181600,44930885,2100,2100,2100,2100,0
|
|
20230816,181500,44930885,2100,2100,2100,2100,0
|
|
20230816,181400,44930885,2100,2100,2100,2100,0
|
|
20230816,181300,44930885,2100,2100,2100,2100,0
|
|
20230816,181200,44930885,2100,2100,2100,2100,0
|
|
20230816,181100,44930885,2100,2100,2100,2100,0
|
|
20230816,181000,44930885,2100,2100,2100,2100,0
|
|
20230816,180900,44930885,2100,2100,2100,2100,0
|
|
20230816,180800,44930885,2100,2100,2100,2100,0
|
|
20230816,180700,44930885,2100,2100,2100,2100,0
|
|
20230816,180600,44930885,2100,2100,2100,2100,0
|
|
20230816,180500,44930885,2100,2100,2100,2100,0
|
|
20230816,180400,44930885,2100,2100,2100,2100,0
|
|
20230816,180300,44930885,2100,2100,2100,2100,0
|
|
20230816,180200,44930885,2100,2100,2100,2100,0
|
|
20230816,180100,44930885,2100,2100,2100,2100,431
|
|
20230816,180000,44930885,2100,2100,2100,2100,0
|
|
20230816,175900,44930885,2100,2100,2100,2100,0
|
|
20230816,175800,44930885,2100,2100,2100,2100,0
|
|
20230816,175700,44930885,2100,2100,2100,2100,0
|
|
20230816,175600,44930885,2100,2100,2100,2100,0
|
|
20230816,175500,44930885,2100,2100,2100,2100,0
|
|
20230816,175400,44930885,2100,2100,2100,2100,0
|
|
20230816,175300,44930885,2100,2100,2100,2100,0
|
|
20230816,175200,44930885,2100,2100,2100,2100,0
|
|
20230816,175100,44930885,2100,2100,2100,2100,0
|
|
20230816,175000,44930885,2100,2100,2100,2100,0
|
|
20230816,174900,44930885,2100,2100,2100,2100,0
|
|
20230816,174800,44930885,2100,2100,2100,2100,0
|
|
20230816,174700,44930885,2100,2100,2100,2100,0
|
|
20230816,174600,44930885,2100,2100,2100,2100,0
|
|
20230816,174500,44930885,2100,2100,2100,2100,0
|
|
20230816,174400,44930885,2100,2100,2100,2100,0
|
|
20230816,174300,44930885,2100,2100,2100,2100,0
|
|
20230816,174200,44930885,2100,2100,2100,2100,0
|
|
20230816,174100,44930885,2100,2100,2100,2100,0
|
|
20230816,174000,44930885,2100,2100,2100,2100,0
|
|
20230816,173900,44930885,2100,2100,2100,2100,0
|
|
20230816,173800,44930885,2100,2100,2100,2100,0
|
|
20230816,173700,44930885,2100,2100,2100,2100,0
|
|
20230816,173600,44930885,2100,2100,2100,2100,0
|
|
20230816,173500,44930885,2100,2100,2100,2100,0
|
|
20230816,173400,44930885,2100,2100,2100,2100,0
|
|
20230816,173300,44930885,2100,2100,2100,2100,0
|
|
20230816,173200,44930885,2100,2100,2100,2100,0
|
|
20230816,173100,44930885,2100,2100,2100,2100,431
|
|
20230816,173000,44930885,2100,2100,2100,2100,0
|
|
20230816,172900,44930885,2100,2100,2100,2100,0
|
|
20230816,172800,44930885,2100,2100,2100,2100,0
|
|
20230816,172700,44930885,2100,2100,2100,2100,0
|
|
20230816,172600,44930885,2100,2100,2100,2100,0
|
|
20230816,172500,44930885,2100,2100,2100,2100,0
|
|
20230816,172400,44930885,2100,2100,2100,2100,0
|
|
20230816,172300,44930885,2100,2100,2100,2100,0
|
|
20230816,172200,44930885,2100,2100,2100,2100,0
|
|
20230816,172100,44930885,2100,2100,2100,2100,0
|
|
20230816,172000,44930885,2100,2100,2100,2100,0
|
|
20230816,171900,44930885,2100,2100,2100,2100,0
|
|
20230816,171800,44930885,2100,2100,2100,2100,0
|
|
20230816,171700,44930885,2100,2100,2100,2100,0
|
|
20230816,171600,44930885,2100,2100,2100,2100,0
|
|
20230816,171500,44930885,2100,2100,2100,2100,0
|
|
20230816,171400,44930885,2100,2100,2100,2100,0
|
|
20230816,171300,44930885,2100,2100,2100,2100,0
|
|
20230816,171200,44930885,2100,2100,2100,2100,0
|
|
20230816,171100,44930885,2100,2100,2100,2100,0
|
|
20230816,171000,44930885,2100,2100,2100,2100,0
|
|
20230816,170900,44930885,2100,2100,2100,2100,0
|
|
20230816,170800,44930885,2100,2100,2100,2100,0
|
|
20230816,170700,44930885,2100,2100,2100,2100,0
|
|
20230816,170600,44930885,2100,2100,2100,2100,0
|
|
20230816,170500,44930885,2100,2100,2100,2100,0
|
|
20230816,170400,44930885,2100,2100,2100,2100,0
|
|
20230816,170300,44930885,2100,2100,2100,2100,0
|
|
20230816,170200,44930885,2100,2100,2100,2100,0
|
|
20230816,170100,44930885,2100,2100,2100,2100,431
|
|
20230816,170000,44930885,2100,2100,2100,2100,0
|
|
20230816,165900,44930885,2100,2100,2100,2100,0
|
|
20230816,165800,44930885,2100,2100,2100,2100,0
|
|
20230816,165700,44930885,2100,2100,2100,2100,0
|
|
20230816,165600,44930885,2100,2100,2100,2100,0
|
|
20230816,165500,44930885,2100,2100,2100,2100,0
|
|
20230816,165400,44930885,2100,2100,2100,2100,0
|
|
20230816,165300,44930885,2100,2100,2100,2100,0
|
|
20230816,165200,44930885,2100,2100,2100,2100,0
|
|
20230816,165100,44930885,2100,2100,2100,2100,0
|
|
20230816,165000,44930885,2100,2100,2100,2100,0
|
|
20230816,164900,44930885,2100,2100,2100,2100,0
|
|
20230816,164800,44930885,2100,2100,2100,2100,0
|
|
20230816,164700,44930885,2100,2100,2100,2100,0
|
|
20230816,164600,44930885,2100,2100,2100,2100,0
|
|
20230816,164500,44930885,2100,2100,2100,2100,0
|
|
20230816,164400,44930885,2100,2100,2100,2100,0
|
|
20230816,164300,44930885,2100,2100,2100,2100,0
|
|
20230816,164200,44930885,2100,2100,2100,2100,0
|
|
20230816,164100,44930885,2100,2100,2100,2100,0
|
|
20230816,164000,44930885,2100,2100,2100,2100,0
|
|
20230816,163900,44930885,2100,2100,2100,2100,0
|
|
20230816,163800,44930885,2100,2100,2100,2100,0
|
|
20230816,163700,44930885,2100,2100,2100,2100,0
|
|
20230816,163600,44930885,2100,2100,2100,2100,0
|
|
20230816,163500,44930885,2100,2100,2100,2100,0
|
|
20230816,163400,44930885,2100,2100,2100,2100,0
|
|
20230816,163300,44930885,2100,2100,2100,2100,0
|
|
20230816,163200,44930885,2100,2100,2100,2100,0
|
|
20230816,163100,44930885,2100,2100,2100,2100,431
|
|
20230816,163000,44930885,2100,2100,2100,2100,0
|
|
20230816,162900,44930885,2100,2100,2100,2100,0
|
|
20230816,162800,44930885,2100,2100,2100,2100,0
|
|
20230816,162700,44930885,2100,2100,2100,2100,0
|
|
20230816,162600,44930885,2100,2100,2100,2100,0
|
|
20230816,162500,44930885,2100,2100,2100,2100,0
|
|
20230816,162400,44930885,2100,2100,2100,2100,0
|
|
20230816,162300,44930885,2100,2100,2100,2100,0
|
|
20230816,162200,44930885,2100,2100,2100,2100,0
|
|
20230816,162100,44930885,2100,2100,2100,2100,0
|
|
20230816,162000,44930885,2100,2100,2100,2100,0
|
|
20230816,161900,44930885,2100,2100,2100,2100,0
|
|
20230816,161800,44930885,2100,2100,2100,2100,0
|
|
20230816,161700,44930885,2100,2100,2100,2100,0
|
|
20230816,161600,44930885,2100,2100,2100,2100,0
|
|
20230816,161500,44930885,2100,2100,2100,2100,0
|
|
20230816,161400,44930885,2100,2100,2100,2100,0
|
|
20230816,161300,44930885,2100,2100,2100,2100,0
|
|
20230816,161200,44930885,2100,2100,2100,2100,0
|
|
20230816,161100,44930885,2100,2100,2100,2100,0
|
|
20230816,161000,44930885,2100,2100,2100,2100,0
|
|
20230816,160900,44930885,2100,2100,2100,2100,0
|
|
20230816,160800,44930885,2100,2100,2100,2100,0
|
|
20230816,160700,44930885,2100,2100,2100,2100,0
|
|
20230816,160600,44930885,2100,2100,2100,2100,0
|
|
20230816,160500,44930885,2100,2100,2100,2100,0
|
|
20230816,160400,44930885,2100,2100,2100,2100,0
|
|
20230816,160300,44930885,2100,2100,2100,2100,0
|
|
20230816,160200,44930885,2100,2100,2100,2100,0
|
|
20230816,160100,44930885,2100,2100,2100,2100,431
|
|
20230816,160000,44930885,2100,2100,2100,2100,0
|
|
20230816,155900,44930885,2100,2100,2100,2100,0
|
|
20230816,155800,44930885,2100,2100,2100,2100,0
|
|
20230816,155700,44930885,2100,2100,2100,2100,0
|
|
20230816,155600,44930885,2100,2100,2100,2100,0
|
|
20230816,155500,44930885,2100,2100,2100,2100,0
|
|
20230816,155400,44930885,2100,2100,2100,2100,0
|
|
20230816,155300,44930885,2100,2100,2100,2100,0
|
|
20230816,155200,44930885,2100,2100,2100,2100,0
|
|
20230816,155100,44930885,2100,2100,2100,2100,0
|
|
20230816,155000,44930885,2100,2100,2100,2100,0
|
|
20230816,154900,44930885,2100,2100,2100,2100,0
|
|
20230816,154800,44930885,2100,2100,2100,2100,0
|
|
20230816,154700,44930885,2100,2100,2100,2100,0
|
|
20230816,154600,44930885,2100,2100,2100,2100,0
|
|
20230816,154500,44930885,2100,2100,2100,2100,0
|
|
20230816,154400,44930885,2100,2100,2100,2100,0
|
|
20230816,154300,44930885,2100,2100,2100,2100,0
|
|
20230816,154200,44930885,2100,2100,2100,2100,0
|
|
20230816,154100,44930885,2100,2100,2100,2100,0
|
|
20230816,154000,44930885,2100,2100,2100,2100,0
|
|
20230816,153900,44930885,2100,2100,2100,2100,0
|
|
20230816,153800,44930885,2100,2100,2100,2100,0
|
|
20230816,153700,44930885,2100,2100,2100,2100,0
|
|
20230816,153600,44930885,2100,2100,2100,2100,0
|
|
20230816,153500,44930885,2100,2100,2100,2100,0
|
|
20230816,153400,44930885,2100,2100,2100,2100,0
|
|
20230816,153300,44930885,2100,2100,2100,2100,0
|
|
20230816,153200,44930885,2100,2100,2100,2100,0
|
|
20230816,153100,44930885,2100,2100,2100,2100,431
|
|
20230816,153000,44930885,2100,2100,2100,2100,431
|
|
20230816,152900,44025785,2090,2090,2090,2090,0
|
|
20230816,152800,44025785,2090,2090,2090,2090,0
|
|
20230816,152700,44025785,2090,2090,2090,2090,0
|
|
20230816,152600,44025785,2090,2090,2090,2090,0
|
|
20230816,152500,44025785,2090,2090,2090,2090,0
|
|
20230816,152400,44025785,2090,2090,2090,2090,0
|
|
20230816,152300,44025785,2090,2090,2090,2090,0
|
|
20230816,152200,44025785,2090,2090,2090,2090,0
|
|
20230816,152100,44025785,2090,2090,2090,2090,0
|
|
20230816,152000,44025785,2090,2090,2090,2090,0
|
|
20230816,151900,44025785,2090,2090,2090,2090,0
|
|
20230816,151800,44025785,2090,2090,2090,2090,0
|
|
20230816,151700,44025785,2090,2090,2090,2090,0
|
|
20230816,151600,44025785,2090,2090,2090,2090,10
|
|
20230816,151500,44004885,2080,2080,2080,2080,0
|
|
20230816,151400,44004885,2080,2080,2080,2080,0
|
|
20230816,151300,44004885,2080,2080,2080,2080,0
|
|
20230816,151200,44004885,2080,2080,2080,2080,1
|
|
20230816,151100,44002805,2085,2085,2085,2085,0
|
|
20230816,151000,44002805,2085,2085,2085,2085,0
|
|
20230816,150900,44002805,2085,2085,2085,2085,49
|
|
20230816,150800,43900640,2090,2090,2090,2090,0
|
|
20230816,150700,43900640,2090,2090,2090,2090,0
|
|
20230816,150600,43900640,2090,2090,2090,2090,10
|
|
20230816,150500,43879740,2095,2095,2095,2095,1
|
|
20230816,150400,43877645,2095,2095,2095,2095,2
|
|
20230816,150300,43873455,2105,2105,2105,2105,0
|
|
20230816,150200,43873455,2105,2105,2105,2105,0
|
|
20230816,150100,43873455,2105,2105,2105,2105,0
|
|
20230816,150000,43873455,2105,2105,2105,2105,0
|
|
20230816,145900,43873455,2105,2105,2105,2105,0
|
|
20230816,145800,43873455,2105,2105,2105,2105,0
|
|
20230816,145700,43873455,2105,2105,2105,2105,0
|
|
20230816,145600,43873455,2105,2105,2105,2105,0
|
|
20230816,145500,43873455,2105,2105,2105,2105,0
|
|
20230816,145400,43873455,2105,2105,2105,2105,0
|
|
20230816,145300,43873455,2105,2105,2105,2105,0
|
|
20230816,145200,43873455,2105,2105,2105,2105,0
|
|
20230816,145100,43873455,2105,2105,2105,2105,0
|
|
20230816,145000,43873455,2105,2105,2105,2105,0
|
|
20230816,144900,43873455,2105,2105,2105,2105,0
|
|
20230816,144800,43873455,2105,2105,2105,2105,0
|
|
20230816,144700,43873455,2105,2105,2105,2105,0
|
|
20230816,144600,43873455,2105,2105,2105,2105,0
|
|
20230816,144500,43873455,2105,2105,2105,2105,0
|
|
20230816,144400,43873455,2105,2105,2105,2105,0
|
|
20230816,144300,43873455,2105,2105,2105,2105,0
|
|
20230816,144200,43873455,2105,2080,2105,2080,1002
|
|
20230816,144100,41788575,2085,2085,2085,2085,999
|
|
20230816,144000,39705660,2085,2100,2100,2085,1207
|
|
20230816,143900,37181650,2105,2105,2105,2105,0
|
|
20230816,143800,37181650,2105,2105,2105,2105,0
|
|
20230816,143700,37181650,2105,2105,2105,2105,0
|
|
20230816,143600,37181650,2105,2105,2105,2105,20
|
|
20230816,143500,37139550,2105,2105,2105,2105,0
|
|
20230816,143400,37139550,2105,2105,2105,2105,20
|
|
20230816,143300,37097450,2105,2100,2105,2100,80
|
|
20230816,143200,36929445,2100,2100,2100,2100,21
|
|
20230816,143100,36885345,2100,2100,2100,2100,0
|
|
20230816,143000,36885345,2100,2100,2100,2100,495
|
|
20230816,142900,35845845,2100,2100,2100,2100,1984
|
|
20230816,142800,31679445,2100,2100,2100,2100,0
|
|
20230816,142700,31679445,2100,2100,2100,2100,0
|
|
20230816,142600,31679445,2100,2100,2100,2100,0
|
|
20230816,142500,31679445,2100,2100,2100,2100,0
|
|
20230816,142400,31679445,2100,2100,2100,2100,0
|
|
20230816,142300,31679445,2100,2100,2100,2100,0
|
|
20230816,142200,31679445,2100,2100,2100,2100,0
|
|
20230816,142100,31679445,2100,2100,2100,2100,0
|
|
20230816,142000,31679445,2100,2100,2100,2100,0
|
|
20230816,141900,31679445,2100,2100,2100,2100,0
|
|
20230816,141800,31679445,2100,2100,2100,2100,0
|
|
20230816,141700,31679445,2100,2100,2100,2100,1
|
|
20230816,141600,31677345,2090,2090,2090,2090,1
|
|
20230816,141500,31675255,2105,2105,2105,2105,0
|
|
20230816,141400,31675255,2105,2105,2105,2105,0
|
|
20230816,141300,31675255,2105,2105,2105,2105,0
|
|
20230816,141200,31675255,2105,2105,2105,2105,0
|
|
20230816,141100,31675255,2105,2105,2105,2105,0
|
|
20230816,141000,31675255,2105,2105,2105,2105,0
|
|
20230816,140900,31675255,2105,2105,2105,2105,0
|
|
20230816,140800,31675255,2105,2105,2105,2105,0
|
|
20230816,140700,31675255,2105,2105,2105,2105,0
|
|
20230816,140600,31675255,2105,2105,2105,2105,0
|
|
20230816,140500,31675255,2105,2105,2105,2105,0
|
|
20230816,140400,31675255,2105,2105,2105,2105,20
|
|
20230816,140300,31633155,2110,2110,2110,2110,0
|
|
20230816,140200,31633155,2110,2100,2110,2100,33
|
|
20230816,140100,31563835,2100,2100,2100,2100,1
|
|
20230816,140000,31561735,2105,2105,2105,2105,0
|
|
20230816,135900,31561735,2105,2105,2105,2105,0
|
|
20230816,135800,31561735,2105,2105,2105,2105,0
|
|
20230816,135700,31561735,2105,2105,2105,2105,0
|
|
20230816,135600,31561735,2105,2105,2105,2105,0
|
|
20230816,135500,31561735,2105,2105,2105,2105,1
|
|
20230816,135400,31559630,2100,2095,2100,2095,2
|
|
20230816,135300,31555435,2100,2100,2100,2100,0
|
|
20230816,135200,31555435,2100,2090,2100,2090,45
|
|
20230816,135100,31461375,2090,2090,2090,2090,1
|
|
20230816,135000,31459285,2085,2085,2085,2085,1110
|
|
20230816,134900,29144935,2090,2100,2100,2090,455
|
|
20230816,134800,28193885,2110,2110,2110,2110,0
|
|
20230816,134700,28193885,2110,2110,2110,2110,0
|
|
20230816,134600,28193885,2110,2110,2110,2110,0
|
|
20230816,134500,28193885,2110,2110,2110,2110,0
|
|
20230816,134400,28193885,2110,2110,2110,2110,0
|
|
20230816,134300,28193885,2110,2110,2110,2110,0
|
|
20230816,134200,28193885,2110,2105,2110,2105,60
|
|
20230816,134100,28067550,2105,2105,2105,2105,0
|
|
20230816,134000,28067550,2105,2105,2105,2105,0
|
|
20230816,133900,28067550,2105,2105,2105,2105,0
|
|
20230816,133800,28067550,2105,2105,2105,2105,0
|
|
20230816,133700,28067550,2105,2105,2105,2105,10
|
|
20230816,133600,28046500,2110,2110,2110,2110,0
|
|
20230816,133500,28046500,2110,2110,2110,2110,0
|
|
20230816,133400,28046500,2110,2110,2110,2110,0
|
|
20230816,133300,28046500,2110,2110,2110,2110,0
|
|
20230816,133200,28046500,2110,2110,2110,2110,0
|
|
20230816,133100,28046500,2110,2110,2110,2110,0
|
|
20230816,133000,28046500,2110,2110,2110,2110,0
|
|
20230816,132900,28046500,2110,2110,2110,2110,0
|
|
20230816,132800,28046500,2110,2110,2110,2110,0
|
|
20230816,132700,28046500,2110,2110,2110,2110,0
|
|
20230816,132600,28046500,2110,2110,2110,2110,0
|
|
20230816,132500,28046500,2110,2110,2110,2110,0
|
|
20230816,132400,28046500,2110,2110,2110,2110,0
|
|
20230816,132300,28046500,2110,2110,2110,2110,0
|
|
20230816,132200,28046500,2110,2110,2110,2110,0
|
|
20230816,132100,28046500,2110,2110,2110,2110,0
|
|
20230816,132000,28046500,2110,2110,2110,2110,0
|
|
20230816,131900,28046500,2110,2110,2110,2110,0
|
|
20230816,131800,28046500,2110,2110,2110,2110,0
|
|
20230816,131700,28046500,2110,2110,2110,2110,0
|
|
20230816,131600,28046500,2110,2110,2110,2110,0
|
|
20230816,131500,28046500,2110,2110,2110,2110,0
|
|
20230816,131400,28046500,2110,2110,2110,2110,0
|
|
20230816,131300,28046500,2110,2110,2110,2110,0
|
|
20230816,131200,28046500,2110,2110,2110,2110,0
|
|
20230816,131100,28046500,2110,2110,2110,2110,0
|
|
20230816,131000,28046500,2110,2110,2110,2110,0
|
|
20230816,130900,28046500,2110,2110,2110,2110,0
|
|
20230816,130800,28046500,2110,2110,2110,2110,0
|
|
20230816,130700,28046500,2110,2110,2110,2110,0
|
|
20230816,130600,28046500,2110,2110,2110,2110,0
|
|
20230816,130500,28046500,2110,2110,2110,2110,0
|
|
20230816,130400,28046500,2110,2110,2110,2110,1
|
|
20230816,130300,28044390,2095,2100,2100,2090,2068
|
|
20230816,130200,23713565,2115,2110,2115,2105,125
|
|
20230816,130100,23449800,2120,2120,2120,2120,0
|
|
20230816,130000,23449800,2120,2120,2120,2120,0
|
|
20230816,125900,23449800,2120,2120,2120,2120,0
|
|
20230816,125800,23449800,2120,2120,2120,2120,0
|
|
20230816,125700,23449800,2120,2110,2120,2110,1000
|
|
20230816,125600,21337065,2105,2100,2105,2100,2
|
|
20230816,125500,21332860,2100,2100,2100,2100,9
|
|
20230816,125400,21313960,2110,2110,2110,2110,0
|
|
20230816,125300,21313960,2110,2110,2110,2110,25
|
|
20230816,125200,21261210,2110,2110,2110,2105,11
|
|
20230816,125100,21238045,2105,2100,2105,2100,152
|
|
20230816,125000,20918390,2095,2095,2095,2095,30
|
|
20230816,124900,20855540,2095,2090,2095,2090,252
|
|
20230816,124800,20328855,2090,2090,2090,2090,0
|
|
20230816,124700,20328855,2090,2090,2090,2090,0
|
|
20230816,124600,20328855,2090,2090,2090,2090,0
|
|
20230816,124500,20328855,2090,2090,2090,2090,25
|
|
20230816,124400,20276605,2090,2090,2090,2090,0
|
|
20230816,124300,20276605,2090,2090,2090,2090,0
|
|
20230816,124200,20276605,2090,2090,2090,2090,0
|
|
20230816,124100,20276605,2090,2090,2090,2090,0
|
|
20230816,124000,20276605,2090,2090,2090,2090,0
|
|
20230816,123900,20276605,2090,2090,2090,2090,0
|
|
20230816,123800,20276605,2090,2090,2090,2090,0
|
|
20230816,123700,20276605,2090,2090,2090,2090,0
|
|
20230816,123600,20276605,2090,2090,2090,2090,0
|
|
20230816,123500,20276605,2090,2090,2090,2090,0
|
|
20230816,123400,20276605,2090,2090,2090,2090,0
|
|
20230816,123300,20276605,2090,2090,2090,2090,0
|
|
20230816,123200,20276605,2090,2090,2090,2090,0
|
|
20230816,123100,20276605,2090,2090,2090,2090,0
|
|
20230816,123000,20276605,2090,2090,2090,2090,0
|
|
20230816,122900,20276605,2090,2090,2090,2090,0
|
|
20230816,122800,20276605,2090,2090,2090,2090,0
|
|
20230816,122700,20276605,2090,2090,2090,2090,0
|
|
20230816,122600,20276605,2090,2090,2090,2090,0
|
|
20230816,122500,20276605,2090,2090,2090,2090,0
|
|
20230816,122400,20276605,2090,2090,2090,2090,0
|
|
20230816,122300,20276605,2090,2090,2090,2090,0
|
|
20230816,122200,20276605,2090,2090,2090,2090,0
|
|
20230816,122100,20276605,2090,2090,2090,2090,0
|
|
20230816,122000,20276605,2090,2090,2090,2090,9
|
|
20230816,121900,20257795,2090,2090,2090,2090,0
|
|
20230816,121800,20257795,2090,2090,2090,2090,0
|
|
20230816,121700,20257795,2090,2090,2090,2090,2
|
|
20230816,121600,20253615,2090,2080,2090,2080,1221
|
|
20230816,121500,17713880,2080,2080,2080,2080,0
|
|
20230816,121400,17713880,2080,2080,2080,2080,0
|
|
20230816,121300,17713880,2080,2080,2080,2080,0
|
|
20230816,121200,17713880,2080,2080,2080,2080,0
|
|
20230816,121100,17713880,2080,2080,2080,2080,0
|
|
20230816,121000,17713880,2080,2080,2080,2080,0
|
|
20230816,120900,17713880,2080,2080,2080,2080,0
|
|
20230816,120800,17713880,2080,2080,2080,2080,0
|
|
20230816,120700,17713880,2080,2080,2080,2080,0
|
|
20230816,120600,17713880,2080,2080,2080,2080,0
|
|
20230816,120500,17713880,2080,2080,2080,2080,0
|
|
20230816,120400,17713880,2080,2080,2080,2080,0
|
|
20230816,120300,17713880,2080,2080,2080,2080,0
|
|
20230816,120200,17713880,2080,2080,2080,2080,0
|
|
20230816,120100,17713880,2080,2080,2080,2080,0
|
|
20230816,120000,17713880,2080,2080,2080,2080,0
|
|
20230816,115900,17713880,2080,2080,2080,2080,0
|
|
20230816,115800,17713880,2080,2080,2080,2080,0
|
|
20230816,115700,17713880,2080,2080,2080,2080,0
|
|
20230816,115600,17713880,2080,2080,2080,2080,0
|
|
20230816,115500,17713880,2080,2080,2080,2080,0
|
|
20230816,115400,17713880,2080,2080,2080,2080,0
|
|
20230816,115300,17713880,2080,2080,2080,2080,0
|
|
20230816,115200,17713880,2080,2080,2080,2080,0
|
|
20230816,115100,17713880,2080,2080,2080,2080,0
|
|
20230816,115000,17713880,2080,2080,2080,2080,0
|
|
20230816,114900,17713880,2080,2080,2080,2080,0
|
|
20230816,114800,17713880,2080,2080,2080,2080,0
|
|
20230816,114700,17713880,2080,2080,2080,2080,0
|
|
20230816,114600,17713880,2080,2080,2080,2080,0
|
|
20230816,114500,17713880,2080,2080,2080,2080,0
|
|
20230816,114400,17713880,2080,2080,2080,2080,0
|
|
20230816,114300,17713880,2080,2080,2080,2080,0
|
|
20230816,114200,17713880,2080,2080,2080,2080,0
|
|
20230816,114100,17713880,2080,2080,2080,2080,0
|
|
20230816,114000,17713880,2080,2080,2080,2080,0
|
|
20230816,113900,17713880,2080,2080,2080,2080,0
|
|
20230816,113800,17713880,2080,2080,2080,2080,0
|
|
20230816,113700,17713880,2080,2080,2080,2080,0
|
|
20230816,113600,17713880,2080,2080,2080,2080,0
|
|
20230816,113500,17713880,2080,2080,2080,2080,0
|
|
20230816,113400,17713880,2080,2080,2080,2080,0
|
|
20230816,113300,17713880,2080,2080,2080,2080,0
|
|
20230816,113200,17713880,2080,2080,2080,2080,1
|
|
20230816,113100,17711800,2070,2070,2070,2070,270
|
|
20230816,113000,17152900,2075,2075,2075,2075,1
|
|
20230816,112900,17150825,2070,2070,2070,2070,4
|
|
20230816,112800,17142545,2075,2075,2075,2075,0
|
|
20230816,112700,17142545,2075,2075,2075,2075,728
|
|
20230816,112600,15631945,2075,2075,2075,2075,0
|
|
20230816,112500,15631945,2075,2075,2075,2075,0
|
|
20230816,112400,15631945,2075,2075,2075,2075,0
|
|
20230816,112300,15631945,2075,2075,2075,2075,0
|
|
20230816,112200,15631945,2075,2075,2075,2075,0
|
|
20230816,112100,15631945,2075,2075,2075,2075,0
|
|
20230816,112000,15631945,2075,2075,2075,2075,0
|
|
20230816,111900,15631945,2075,2075,2075,2075,277
|
|
20230816,111800,15057170,2080,2080,2080,2080,0
|
|
20230816,111700,15057170,2080,2080,2080,2080,0
|
|
20230816,111600,15057170,2080,2080,2080,2080,0
|
|
20230816,111500,15057170,2080,2080,2080,2080,0
|
|
20230816,111400,15057170,2080,2080,2080,2080,0
|
|
20230816,111300,15057170,2080,2080,2080,2080,0
|
|
20230816,111200,15057170,2080,2080,2080,2080,0
|
|
20230816,111100,15057170,2080,2080,2080,2080,0
|
|
20230816,111000,15057170,2080,2080,2080,2080,25
|
|
20230816,110900,15005170,2080,2080,2080,2080,1
|
|
20230816,110800,15003090,2075,2075,2075,2075,0
|
|
20230816,110700,15003090,2075,2075,2075,2075,1
|
|
20230816,110600,15001015,2080,2080,2080,2080,0
|
|
20230816,110500,15001015,2080,2080,2080,2080,0
|
|
20230816,110400,15001015,2080,2080,2080,2080,0
|
|
20230816,110300,15001015,2080,2080,2080,2080,0
|
|
20230816,110200,15001015,2080,2080,2080,2080,50
|
|
20230816,110100,14897015,2085,2085,2085,2085,0
|
|
20230816,110000,14897015,2085,2085,2085,2085,1
|
|
20230816,105900,14894930,2085,2090,2090,2085,101
|
|
20230816,105800,14684340,2090,2090,2090,2090,0
|
|
20230816,105700,14684340,2090,2090,2090,2090,0
|
|
20230816,105600,14684340,2090,2090,2090,2090,0
|
|
20230816,105500,14684340,2090,2090,2090,2090,0
|
|
20230816,105400,14684340,2090,2090,2090,2090,10
|
|
20230816,105300,14663440,2090,2090,2090,2090,0
|
|
20230816,105200,14663440,2090,2090,2090,2090,0
|
|
20230816,105100,14663440,2090,2090,2090,2090,3
|
|
20230816,105000,14657170,2090,2090,2090,2090,0
|
|
20230816,104900,14657170,2090,2090,2090,2090,1
|
|
20230816,104800,14655080,2090,2090,2090,2090,0
|
|
20230816,104700,14655080,2090,2090,2090,2090,0
|
|
20230816,104600,14655080,2090,2090,2090,2090,0
|
|
20230816,104500,14655080,2090,2090,2090,2090,0
|
|
20230816,104400,14655080,2090,2090,2090,2090,2
|
|
20230816,104300,14650900,2090,2090,2090,2090,0
|
|
20230816,104200,14650900,2090,2090,2090,2090,0
|
|
20230816,104100,14650900,2090,2090,2090,2090,0
|
|
20230816,104000,14650900,2090,2090,2090,2090,0
|
|
20230816,103900,14650900,2090,2090,2090,2090,0
|
|
20230816,103800,14650900,2090,2090,2090,2090,0
|
|
20230816,103700,14650900,2090,2090,2090,2090,0
|
|
20230816,103600,14650900,2090,2090,2090,2090,0
|
|
20230816,103500,14650900,2090,2090,2090,2090,0
|
|
20230816,103400,14650900,2090,2090,2090,2090,0
|
|
20230816,103300,14650900,2090,2085,2090,2085,4
|
|
20230816,103200,14642545,2075,2075,2075,2075,0
|
|
20230816,103100,14642545,2075,2075,2075,2075,0
|
|
20230816,103000,14642545,2075,2080,2080,2075,15
|
|
20230816,102900,14611415,2090,2090,2090,2090,0
|
|
20230816,102800,14611415,2090,2090,2090,2090,0
|
|
20230816,102700,14611415,2090,2090,2090,2090,0
|
|
20230816,102600,14611415,2090,2090,2090,2090,0
|
|
20230816,102500,14611415,2090,2085,2090,2085,3
|
|
20230816,102400,14605155,2085,2085,2085,2085,1
|
|
20230816,102300,14603070,2085,2085,2085,2085,0
|
|
20230816,102200,14603070,2085,2085,2085,2085,1
|
|
20230816,102100,14600985,2075,2075,2075,2075,0
|
|
20230816,102000,14600985,2075,2075,2075,2075,0
|
|
20230816,101900,14600985,2075,2075,2075,2075,0
|
|
20230816,101800,14600985,2075,2075,2075,2075,0
|
|
20230816,101700,14600985,2075,2075,2075,2075,0
|
|
20230816,101600,14600985,2075,2075,2075,2075,0
|
|
20230816,101500,14600985,2075,2075,2075,2075,0
|
|
20230816,101400,14600985,2075,2075,2075,2075,0
|
|
20230816,101300,14600985,2075,2075,2075,2075,0
|
|
20230816,101200,14600985,2075,2075,2075,2075,0
|
|
20230816,101100,14600985,2075,2075,2075,2075,0
|
|
20230816,101000,14600985,2075,2075,2075,2075,43
|
|
20230816,100900,14511760,2090,2090,2090,2090,1
|
|
20230816,100800,14509670,2090,2090,2090,2090,0
|
|
20230816,100700,14509670,2090,2090,2090,2090,0
|
|
20230816,100600,14509670,2090,2090,2090,2090,0
|
|
20230816,100500,14509670,2090,2090,2090,2090,0
|
|
20230816,100400,14509670,2090,2075,2090,2075,159
|
|
20230816,100300,14179430,2075,2090,2090,2075,32
|
|
20230816,100200,14113015,2075,2075,2075,2075,0
|
|
20230816,100100,14113015,2075,2075,2075,2075,0
|
|
20230816,100000,14113015,2075,2075,2075,2075,0
|
|
20230816,095900,14113015,2075,2075,2075,2075,0
|
|
20230816,095800,14113015,2075,2075,2075,2075,0
|
|
20230816,095700,14113015,2075,2075,2075,2075,0
|
|
20230816,095600,14113015,2075,2075,2075,2075,0
|
|
20230816,095500,14113015,2075,2075,2075,2075,0
|
|
20230816,095400,14113015,2075,2090,2090,2075,1501
|
|
20230816,095300,10975940,2075,2080,2080,2075,100
|
|
20230816,095200,10768425,2090,2090,2090,2090,0
|
|
20230816,095100,10768425,2090,2090,2090,2090,1
|
|
20230816,095000,10766335,2075,2075,2075,2075,50
|
|
20230816,094900,10662585,2080,2080,2080,2080,0
|
|
20230816,094800,10662585,2080,2080,2080,2080,0
|
|
20230816,094700,10662585,2080,2080,2080,2080,0
|
|
20230816,094600,10662585,2080,2080,2080,2080,0
|
|
20230816,094500,10662585,2080,2080,2080,2080,0
|
|
20230816,094400,10662585,2080,2080,2080,2080,0
|
|
20230816,094300,10662585,2080,2080,2080,2080,0
|
|
20230816,094200,10662585,2080,2080,2080,2080,0
|
|
20230816,094100,10662585,2080,2080,2080,2080,1
|
|
20230816,094000,10660505,2080,2080,2080,2080,0
|
|
20230816,093900,10660505,2080,2080,2080,2080,0
|
|
20230816,093800,10660505,2080,2080,2080,2080,12
|
|
20230816,093700,10635545,2090,2090,2090,2090,0
|
|
20230816,093600,10635545,2090,2090,2090,2090,100
|
|
20230816,093500,10426545,2080,2080,2080,2080,0
|
|
20230816,093400,10426545,2080,2080,2080,2080,0
|
|
20230816,093300,10426545,2080,2080,2080,2080,0
|
|
20230816,093200,10426545,2080,2080,2080,2080,44
|
|
20230816,093100,10335025,2090,2090,2090,2090,0
|
|
20230816,093000,10335025,2090,2090,2090,2090,0
|
|
20230816,092900,10335025,2090,2090,2090,2085,332
|
|
20230816,092800,9642445,2090,2090,2090,2090,0
|
|
20230816,092700,9642445,2090,2090,2090,2090,0
|
|
20230816,092600,9642445,2090,2090,2090,2090,0
|
|
20230816,092500,9642445,2090,2090,2090,2090,0
|
|
20230816,092400,9642445,2090,2090,2090,2090,0
|
|
20230816,092300,9642445,2090,2090,2090,2090,0
|
|
20230816,092200,9642445,2090,2090,2090,2090,0
|
|
20230816,092100,9642445,2090,2090,2090,2090,0
|
|
20230816,092000,9642445,2090,2090,2090,2090,137
|
|
20230816,091900,9356115,2090,2090,2090,2090,0
|
|
20230816,091800,9356115,2090,2090,2090,2090,0
|
|
20230816,091700,9356115,2090,2090,2090,2090,0
|
|
20230816,091600,9356115,2090,2090,2090,2090,0
|
|
20230816,091500,9356115,2090,2090,2090,2090,0
|
|
20230816,091400,9356115,2090,2090,2090,2090,105
|
|
20230816,091300,9136665,2095,2095,2095,2095,0
|
|
20230816,091200,9136665,2095,2095,2095,2095,0
|
|
20230816,091100,9136665,2095,2095,2095,2095,21
|
|
20230816,091000,9092670,2100,2100,2100,2100,20
|
|
20230816,090900,9050670,2105,2105,2105,2105,37
|
|
20230816,090800,8972785,2110,2110,2110,2110,504
|
|
20230816,090700,7909345,2110,2110,2110,2110,91
|
|
20230816,090600,7717335,2115,2115,2120,2115,101
|
|
20230816,090500,7503695,2115,2115,2115,2115,4
|
|
20230816,090400,7495235,2115,2115,2115,2115,36
|
|
20230816,090300,7419095,2115,2110,2115,2110,286
|
|
20230816,090200,6814480,2110,2110,2110,2110,715
|
|
20230816,090100,5305830,2110,2110,2110,2110,1741
|
|
20230816,090000,1632320,2110,2115,2115,2110,772
|