604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,190100,44882310,2025,2025,2025,2025,1297
|
|
20230828,190000,44882310,2025,2025,2025,2025,0
|
|
20230828,185900,44882310,2025,2025,2025,2025,0
|
|
20230828,185800,44882310,2025,2025,2025,2025,0
|
|
20230828,185700,44882310,2025,2025,2025,2025,0
|
|
20230828,185600,44882310,2025,2025,2025,2025,0
|
|
20230828,185500,44882310,2025,2025,2025,2025,0
|
|
20230828,185400,44882310,2025,2025,2025,2025,0
|
|
20230828,185300,44882310,2025,2025,2025,2025,0
|
|
20230828,185200,44882310,2025,2025,2025,2025,0
|
|
20230828,185100,44882310,2025,2025,2025,2025,0
|
|
20230828,185000,44882310,2025,2025,2025,2025,0
|
|
20230828,184900,44882310,2025,2025,2025,2025,0
|
|
20230828,184800,44882310,2025,2025,2025,2025,0
|
|
20230828,184700,44882310,2025,2025,2025,2025,0
|
|
20230828,184600,44882310,2025,2025,2025,2025,0
|
|
20230828,184500,44882310,2025,2025,2025,2025,0
|
|
20230828,184400,44882310,2025,2025,2025,2025,0
|
|
20230828,184300,44882310,2025,2025,2025,2025,0
|
|
20230828,184200,44882310,2025,2025,2025,2025,0
|
|
20230828,184100,44882310,2025,2025,2025,2025,0
|
|
20230828,184000,44882310,2025,2025,2025,2025,0
|
|
20230828,183900,44882310,2025,2025,2025,2025,0
|
|
20230828,183800,44882310,2025,2025,2025,2025,0
|
|
20230828,183700,44882310,2025,2025,2025,2025,0
|
|
20230828,183600,44882310,2025,2025,2025,2025,0
|
|
20230828,183500,44882310,2025,2025,2025,2025,0
|
|
20230828,183400,44882310,2025,2025,2025,2025,0
|
|
20230828,183300,44882310,2025,2025,2025,2025,0
|
|
20230828,183200,44882310,2025,2025,2025,2025,0
|
|
20230828,183100,44882310,2025,2025,2025,2025,1297
|
|
20230828,183000,44882310,2025,2025,2025,2025,0
|
|
20230828,182900,44882310,2025,2025,2025,2025,0
|
|
20230828,182800,44882310,2025,2025,2025,2025,0
|
|
20230828,182700,44882310,2025,2025,2025,2025,0
|
|
20230828,182600,44882310,2025,2025,2025,2025,0
|
|
20230828,182500,44882310,2025,2025,2025,2025,0
|
|
20230828,182400,44882310,2025,2025,2025,2025,0
|
|
20230828,182300,44882310,2025,2025,2025,2025,0
|
|
20230828,182200,44882310,2025,2025,2025,2025,0
|
|
20230828,182100,44882310,2025,2025,2025,2025,0
|
|
20230828,182000,44882310,2025,2025,2025,2025,0
|
|
20230828,181900,44882310,2025,2025,2025,2025,0
|
|
20230828,181800,44882310,2025,2025,2025,2025,0
|
|
20230828,181700,44882310,2025,2025,2025,2025,0
|
|
20230828,181600,44882310,2025,2025,2025,2025,0
|
|
20230828,181500,44882310,2025,2025,2025,2025,0
|
|
20230828,181400,44882310,2025,2025,2025,2025,0
|
|
20230828,181300,44882310,2025,2025,2025,2025,0
|
|
20230828,181200,44882310,2025,2025,2025,2025,0
|
|
20230828,181100,44882310,2025,2025,2025,2025,0
|
|
20230828,181000,44882310,2025,2025,2025,2025,0
|
|
20230828,180900,44882310,2025,2025,2025,2025,0
|
|
20230828,180800,44882310,2025,2025,2025,2025,0
|
|
20230828,180700,44882310,2025,2025,2025,2025,0
|
|
20230828,180600,44882310,2025,2025,2025,2025,0
|
|
20230828,180500,44882310,2025,2025,2025,2025,0
|
|
20230828,180400,44882310,2025,2025,2025,2025,0
|
|
20230828,180300,44882310,2025,2025,2025,2025,0
|
|
20230828,180200,44882310,2025,2025,2025,2025,0
|
|
20230828,180100,44882310,2025,2025,2025,2025,1297
|
|
20230828,180000,44882310,2025,2025,2025,2025,0
|
|
20230828,175900,44882310,2025,2025,2025,2025,0
|
|
20230828,175800,44882310,2025,2025,2025,2025,0
|
|
20230828,175700,44882310,2025,2025,2025,2025,0
|
|
20230828,175600,44882310,2025,2025,2025,2025,0
|
|
20230828,175500,44882310,2025,2025,2025,2025,0
|
|
20230828,175400,44882310,2025,2025,2025,2025,0
|
|
20230828,175300,44882310,2025,2025,2025,2025,0
|
|
20230828,175200,44882310,2025,2025,2025,2025,0
|
|
20230828,175100,44882310,2025,2025,2025,2025,0
|
|
20230828,175000,44882310,2025,2025,2025,2025,0
|
|
20230828,174900,44882310,2025,2025,2025,2025,0
|
|
20230828,174800,44882310,2025,2025,2025,2025,0
|
|
20230828,174700,44882310,2025,2025,2025,2025,0
|
|
20230828,174600,44882310,2025,2025,2025,2025,0
|
|
20230828,174500,44882310,2025,2025,2025,2025,0
|
|
20230828,174400,44882310,2025,2025,2025,2025,0
|
|
20230828,174300,44882310,2025,2025,2025,2025,0
|
|
20230828,174200,44882310,2025,2025,2025,2025,0
|
|
20230828,174100,44882310,2025,2025,2025,2025,0
|
|
20230828,174000,44882310,2025,2025,2025,2025,0
|
|
20230828,173900,44882310,2025,2025,2025,2025,0
|
|
20230828,173800,44882310,2025,2025,2025,2025,0
|
|
20230828,173700,44882310,2025,2025,2025,2025,0
|
|
20230828,173600,44882310,2025,2025,2025,2025,0
|
|
20230828,173500,44882310,2025,2025,2025,2025,0
|
|
20230828,173400,44882310,2025,2025,2025,2025,0
|
|
20230828,173300,44882310,2025,2025,2025,2025,0
|
|
20230828,173200,44882310,2025,2025,2025,2025,0
|
|
20230828,173100,44882310,2025,2025,2025,2025,1297
|
|
20230828,173000,44882310,2025,2025,2025,2025,0
|
|
20230828,172900,44882310,2025,2025,2025,2025,0
|
|
20230828,172800,44882310,2025,2025,2025,2025,0
|
|
20230828,172700,44882310,2025,2025,2025,2025,0
|
|
20230828,172600,44882310,2025,2025,2025,2025,0
|
|
20230828,172500,44882310,2025,2025,2025,2025,0
|
|
20230828,172400,44882310,2025,2025,2025,2025,0
|
|
20230828,172300,44882310,2025,2025,2025,2025,0
|
|
20230828,172200,44882310,2025,2025,2025,2025,0
|
|
20230828,172100,44882310,2025,2025,2025,2025,0
|
|
20230828,172000,44882310,2025,2025,2025,2025,0
|
|
20230828,171900,44882310,2025,2025,2025,2025,0
|
|
20230828,171800,44882310,2025,2025,2025,2025,0
|
|
20230828,171700,44882310,2025,2025,2025,2025,0
|
|
20230828,171600,44882310,2025,2025,2025,2025,0
|
|
20230828,171500,44882310,2025,2025,2025,2025,0
|
|
20230828,171400,44882310,2025,2025,2025,2025,0
|
|
20230828,171300,44882310,2025,2025,2025,2025,0
|
|
20230828,171200,44882310,2025,2025,2025,2025,0
|
|
20230828,171100,44882310,2025,2025,2025,2025,0
|
|
20230828,171000,44882310,2025,2025,2025,2025,0
|
|
20230828,170900,44882310,2025,2025,2025,2025,0
|
|
20230828,170800,44882310,2025,2025,2025,2025,0
|
|
20230828,170700,44882310,2025,2025,2025,2025,0
|
|
20230828,170600,44882310,2025,2025,2025,2025,0
|
|
20230828,170500,44882310,2025,2025,2025,2025,0
|
|
20230828,170400,44882310,2025,2025,2025,2025,0
|
|
20230828,170300,44882310,2025,2025,2025,2025,0
|
|
20230828,170200,44882310,2025,2025,2025,2025,0
|
|
20230828,170100,44882310,2025,2025,2025,2025,1297
|
|
20230828,170000,44882310,2025,2025,2025,2025,0
|
|
20230828,165900,44882310,2025,2025,2025,2025,0
|
|
20230828,165800,44882310,2025,2025,2025,2025,0
|
|
20230828,165700,44882310,2025,2025,2025,2025,0
|
|
20230828,165600,44882310,2025,2025,2025,2025,0
|
|
20230828,165500,44882310,2025,2025,2025,2025,0
|
|
20230828,165400,44882310,2025,2025,2025,2025,0
|
|
20230828,165300,44882310,2025,2025,2025,2025,0
|
|
20230828,165200,44882310,2025,2025,2025,2025,0
|
|
20230828,165100,44882310,2025,2025,2025,2025,0
|
|
20230828,165000,44882310,2025,2025,2025,2025,0
|
|
20230828,164900,44882310,2025,2025,2025,2025,0
|
|
20230828,164800,44882310,2025,2025,2025,2025,0
|
|
20230828,164700,44882310,2025,2025,2025,2025,0
|
|
20230828,164600,44882310,2025,2025,2025,2025,0
|
|
20230828,164500,44882310,2025,2025,2025,2025,0
|
|
20230828,164400,44882310,2025,2025,2025,2025,0
|
|
20230828,164300,44882310,2025,2025,2025,2025,0
|
|
20230828,164200,44882310,2025,2025,2025,2025,0
|
|
20230828,164100,44882310,2025,2025,2025,2025,0
|
|
20230828,164000,44882310,2025,2025,2025,2025,0
|
|
20230828,163900,44882310,2025,2025,2025,2025,0
|
|
20230828,163800,44882310,2025,2025,2025,2025,0
|
|
20230828,163700,44882310,2025,2025,2025,2025,0
|
|
20230828,163600,44882310,2025,2025,2025,2025,0
|
|
20230828,163500,44882310,2025,2025,2025,2025,0
|
|
20230828,163400,44882310,2025,2025,2025,2025,0
|
|
20230828,163300,44882310,2025,2025,2025,2025,0
|
|
20230828,163200,44882310,2025,2025,2025,2025,0
|
|
20230828,163100,44882310,2025,2025,2025,2025,1297
|
|
20230828,163000,44882310,2025,2025,2025,2025,0
|
|
20230828,162900,44882310,2025,2025,2025,2025,0
|
|
20230828,162800,44882310,2025,2025,2025,2025,0
|
|
20230828,162700,44882310,2025,2025,2025,2025,0
|
|
20230828,162600,44882310,2025,2025,2025,2025,0
|
|
20230828,162500,44882310,2025,2025,2025,2025,0
|
|
20230828,162400,44882310,2025,2025,2025,2025,0
|
|
20230828,162300,44882310,2025,2025,2025,2025,0
|
|
20230828,162200,44882310,2025,2025,2025,2025,0
|
|
20230828,162100,44882310,2025,2025,2025,2025,0
|
|
20230828,162000,44882310,2025,2025,2025,2025,0
|
|
20230828,161900,44882310,2025,2025,2025,2025,0
|
|
20230828,161800,44882310,2025,2025,2025,2025,0
|
|
20230828,161700,44882310,2025,2025,2025,2025,0
|
|
20230828,161600,44882310,2025,2025,2025,2025,0
|
|
20230828,161500,44882310,2025,2025,2025,2025,0
|
|
20230828,161400,44882310,2025,2025,2025,2025,0
|
|
20230828,161300,44882310,2025,2025,2025,2025,0
|
|
20230828,161200,44882310,2025,2025,2025,2025,0
|
|
20230828,161100,44882310,2025,2025,2025,2025,0
|
|
20230828,161000,44882310,2025,2025,2025,2025,0
|
|
20230828,160900,44882310,2025,2025,2025,2025,0
|
|
20230828,160800,44882310,2025,2025,2025,2025,0
|
|
20230828,160700,44882310,2025,2025,2025,2025,0
|
|
20230828,160600,44882310,2025,2025,2025,2025,0
|
|
20230828,160500,44882310,2025,2025,2025,2025,0
|
|
20230828,160400,44882310,2025,2025,2025,2025,0
|
|
20230828,160300,44882310,2025,2025,2025,2025,0
|
|
20230828,160200,44882310,2025,2025,2025,2025,0
|
|
20230828,160100,44882310,2025,2025,2025,2025,1297
|
|
20230828,160000,44882310,2025,2025,2025,2025,0
|
|
20230828,155900,44882310,2025,2025,2025,2025,0
|
|
20230828,155800,44882310,2025,2025,2025,2025,0
|
|
20230828,155700,44882310,2025,2025,2025,2025,0
|
|
20230828,155600,44882310,2025,2025,2025,2025,0
|
|
20230828,155500,44882310,2025,2025,2025,2025,0
|
|
20230828,155400,44882310,2025,2025,2025,2025,0
|
|
20230828,155300,44882310,2025,2025,2025,2025,0
|
|
20230828,155200,44882310,2025,2025,2025,2025,0
|
|
20230828,155100,44882310,2025,2025,2025,2025,0
|
|
20230828,155000,44882310,2025,2025,2025,2025,0
|
|
20230828,154900,44882310,2025,2025,2025,2025,0
|
|
20230828,154800,44882310,2025,2025,2025,2025,0
|
|
20230828,154700,44882310,2025,2025,2025,2025,0
|
|
20230828,154600,44882310,2025,2025,2025,2025,0
|
|
20230828,154500,44882310,2025,2025,2025,2025,0
|
|
20230828,154400,44882310,2025,2025,2025,2025,0
|
|
20230828,154300,44882310,2025,2025,2025,2025,0
|
|
20230828,154200,44882310,2025,2025,2025,2025,0
|
|
20230828,154100,44882310,2025,2025,2025,2025,0
|
|
20230828,154000,44882310,2025,2025,2025,2025,0
|
|
20230828,153900,44882310,2025,2025,2025,2025,0
|
|
20230828,153800,44882310,2025,2025,2025,2025,0
|
|
20230828,153700,44882310,2025,2025,2025,2025,0
|
|
20230828,153600,44882310,2025,2025,2025,2025,0
|
|
20230828,153500,44882310,2025,2025,2025,2025,0
|
|
20230828,153400,44882310,2025,2025,2025,2025,0
|
|
20230828,153300,44882310,2025,2025,2025,2025,0
|
|
20230828,153200,44882310,2025,2025,2025,2025,0
|
|
20230828,153100,44882310,2025,2025,2025,2025,1297
|
|
20230828,153000,44882310,2025,2025,2025,2025,1297
|
|
20230828,152900,42255885,2045,2045,2045,2045,0
|
|
20230828,152800,42255885,2045,2045,2045,2045,0
|
|
20230828,152700,42255885,2045,2045,2045,2045,0
|
|
20230828,152600,42255885,2045,2045,2045,2045,0
|
|
20230828,152500,42255885,2045,2045,2045,2045,0
|
|
20230828,152400,42255885,2045,2045,2045,2045,0
|
|
20230828,152300,42255885,2045,2045,2045,2045,0
|
|
20230828,152200,42255885,2045,2045,2045,2045,0
|
|
20230828,152100,42255885,2045,2045,2045,2045,0
|
|
20230828,152000,42255885,2045,2045,2045,2045,0
|
|
20230828,151900,42255885,2045,2045,2045,2030,3
|
|
20230828,151800,42249765,2030,2030,2030,2030,0
|
|
20230828,151700,42249765,2030,2030,2030,2030,0
|
|
20230828,151600,42249765,2030,2030,2030,2030,0
|
|
20230828,151500,42249765,2030,2030,2030,2030,0
|
|
20230828,151400,42249765,2030,2030,2030,2030,0
|
|
20230828,151300,42249765,2030,2030,2030,2030,490
|
|
20230828,151200,41255065,2030,2030,2030,2030,400
|
|
20230828,151100,40443065,2035,2035,2035,2035,0
|
|
20230828,151000,40443065,2035,2035,2035,2035,0
|
|
20230828,150900,40443065,2035,2035,2035,2035,10
|
|
20230828,150800,40422715,2035,2035,2035,2035,0
|
|
20230828,150700,40422715,2035,2035,2035,2035,0
|
|
20230828,150600,40422715,2035,2035,2035,2035,0
|
|
20230828,150500,40422715,2035,2035,2035,2035,0
|
|
20230828,150400,40422715,2035,2035,2035,2035,0
|
|
20230828,150300,40422715,2035,2035,2035,2035,1
|
|
20230828,150200,40420680,2030,2030,2030,2030,0
|
|
20230828,150100,40420680,2030,2030,2030,2030,0
|
|
20230828,150000,40420680,2030,2030,2030,2030,0
|
|
20230828,145900,40420680,2030,2030,2030,2030,0
|
|
20230828,145800,40420680,2030,2030,2030,2030,0
|
|
20230828,145700,40420680,2030,2030,2030,2030,0
|
|
20230828,145600,40420680,2030,2030,2030,2030,1
|
|
20230828,145500,40418650,2025,2025,2025,2025,0
|
|
20230828,145400,40418650,2025,2025,2025,2025,0
|
|
20230828,145300,40418650,2025,2025,2025,2025,29
|
|
20230828,145200,40359925,2025,2025,2025,2025,1303
|
|
20230828,145100,37721350,2025,2025,2025,2025,0
|
|
20230828,145000,37721350,2025,2025,2025,2025,0
|
|
20230828,144900,37721350,2025,2025,2025,2025,0
|
|
20230828,144800,37721350,2025,2020,2025,2020,1843
|
|
20230828,144700,33996215,2020,2020,2020,2020,793
|
|
20230828,144600,32394355,2025,2030,2030,2025,1187
|
|
20230828,144500,29987340,2035,2035,2035,2035,180
|
|
20230828,144400,29621040,2035,2040,2040,2035,2319
|
|
20230828,144300,24899375,2040,2045,2045,2040,1600
|
|
20230828,144200,21634735,2040,2040,2040,2040,0
|
|
20230828,144100,21634735,2040,2040,2040,2040,0
|
|
20230828,144000,21634735,2040,2040,2040,2040,0
|
|
20230828,143900,21634735,2040,2040,2040,2040,0
|
|
20230828,143800,21634735,2040,2040,2040,2040,0
|
|
20230828,143700,21634735,2040,2040,2040,2040,0
|
|
20230828,143600,21634735,2040,2040,2040,2040,0
|
|
20230828,143500,21634735,2040,2040,2040,2040,0
|
|
20230828,143400,21634735,2040,2040,2040,2040,0
|
|
20230828,143300,21634735,2040,2040,2040,2040,0
|
|
20230828,143200,21634735,2040,2040,2040,2040,0
|
|
20230828,143100,21634735,2040,2040,2040,2040,0
|
|
20230828,143000,21634735,2040,2040,2040,2040,0
|
|
20230828,142900,21634735,2040,2040,2040,2040,0
|
|
20230828,142800,21634735,2040,2040,2040,2040,0
|
|
20230828,142700,21634735,2040,2040,2040,2040,0
|
|
20230828,142600,21634735,2040,2040,2040,2040,0
|
|
20230828,142500,21634735,2040,2040,2040,2040,1
|
|
20230828,142400,21632695,2050,2050,2050,2050,0
|
|
20230828,142300,21632695,2050,2050,2050,2050,0
|
|
20230828,142200,21632695,2050,2050,2050,2050,0
|
|
20230828,142100,21632695,2050,2050,2050,2050,0
|
|
20230828,142000,21632695,2050,2050,2050,2050,0
|
|
20230828,141900,21632695,2050,2050,2050,2050,0
|
|
20230828,141800,21632695,2050,2050,2050,2050,268
|
|
20230828,141700,21083295,2045,2045,2045,2045,0
|
|
20230828,141600,21083295,2045,2045,2045,2040,526
|
|
20230828,141500,20010080,2045,2045,2045,2045,0
|
|
20230828,141400,20010080,2045,2045,2045,2045,207
|
|
20230828,141300,19586765,2045,2045,2045,2045,0
|
|
20230828,141200,19586765,2045,2045,2045,2045,0
|
|
20230828,141100,19586765,2045,2045,2045,2045,0
|
|
20230828,141000,19586765,2045,2045,2045,2045,0
|
|
20230828,140900,19586765,2045,2045,2045,2045,0
|
|
20230828,140800,19586765,2045,2045,2045,2045,0
|
|
20230828,140700,19586765,2045,2045,2045,2045,0
|
|
20230828,140600,19586765,2045,2045,2045,2045,0
|
|
20230828,140500,19586765,2045,2045,2045,2045,0
|
|
20230828,140400,19586765,2045,2045,2045,2045,0
|
|
20230828,140300,19586765,2045,2045,2045,2045,0
|
|
20230828,140200,19586765,2045,2045,2045,2045,0
|
|
20230828,140100,19586765,2045,2045,2045,2045,0
|
|
20230828,140000,19586765,2045,2045,2045,2045,0
|
|
20230828,135900,19586765,2045,2045,2045,2045,0
|
|
20230828,135800,19586765,2045,2045,2045,2045,0
|
|
20230828,135700,19586765,2045,2045,2045,2045,0
|
|
20230828,135600,19586765,2045,2045,2045,2045,0
|
|
20230828,135500,19586765,2045,2045,2045,2045,0
|
|
20230828,135400,19586765,2045,2045,2045,2045,0
|
|
20230828,135300,19586765,2045,2045,2045,2045,0
|
|
20230828,135200,19586765,2045,2045,2045,2045,0
|
|
20230828,135100,19586765,2045,2045,2045,2045,1
|
|
20230828,135000,19584720,2045,2050,2050,2045,33
|
|
20230828,134900,19517075,2055,2055,2055,2055,0
|
|
20230828,134800,19517075,2055,2055,2055,2055,0
|
|
20230828,134700,19517075,2055,2055,2055,2055,0
|
|
20230828,134600,19517075,2055,2055,2055,2055,0
|
|
20230828,134500,19517075,2055,2055,2055,2055,0
|
|
20230828,134400,19517075,2055,2055,2055,2055,0
|
|
20230828,134300,19517075,2055,2055,2055,2055,0
|
|
20230828,134200,19517075,2055,2055,2055,2055,0
|
|
20230828,134100,19517075,2055,2055,2055,2055,1
|
|
20230828,134000,19515020,2050,2050,2050,2050,0
|
|
20230828,133900,19515020,2050,2050,2050,2050,0
|
|
20230828,133800,19515020,2050,2050,2050,2050,0
|
|
20230828,133700,19515020,2050,2050,2050,2050,0
|
|
20230828,133600,19515020,2050,2050,2050,2050,23
|
|
20230828,133500,19467870,2055,2055,2055,2055,0
|
|
20230828,133400,19467870,2055,2055,2055,2055,0
|
|
20230828,133300,19467870,2055,2055,2055,2055,0
|
|
20230828,133200,19467870,2055,2055,2055,2055,0
|
|
20230828,133100,19467870,2055,2055,2055,2055,0
|
|
20230828,133000,19467870,2055,2055,2055,2055,0
|
|
20230828,132900,19467870,2055,2055,2055,2055,0
|
|
20230828,132800,19467870,2055,2055,2055,2055,0
|
|
20230828,132700,19467870,2055,2055,2055,2055,0
|
|
20230828,132600,19467870,2055,2050,2055,2050,51
|
|
20230828,132500,19363070,2050,2050,2050,2050,0
|
|
20230828,132400,19363070,2050,2050,2050,2050,0
|
|
20230828,132300,19363070,2050,2050,2050,2050,0
|
|
20230828,132200,19363070,2050,2050,2050,2050,0
|
|
20230828,132100,19363070,2050,2050,2050,2050,254
|
|
20230828,132000,18842370,2040,2040,2040,2040,102
|
|
20230828,131900,18634290,2045,2045,2045,2045,0
|
|
20230828,131800,18634290,2045,2045,2045,2045,0
|
|
20230828,131700,18634290,2045,2045,2045,2045,0
|
|
20230828,131600,18634290,2045,2045,2045,2045,0
|
|
20230828,131500,18634290,2045,2045,2045,2045,0
|
|
20230828,131400,18634290,2045,2045,2045,2045,0
|
|
20230828,131300,18634290,2045,2045,2045,2045,0
|
|
20230828,131200,18634290,2045,2045,2045,2045,0
|
|
20230828,131100,18634290,2045,2045,2045,2045,0
|
|
20230828,131000,18634290,2045,2045,2045,2045,0
|
|
20230828,130900,18634290,2045,2045,2045,2045,0
|
|
20230828,130800,18634290,2045,2045,2045,2045,0
|
|
20230828,130700,18634290,2045,2045,2045,2045,0
|
|
20230828,130600,18634290,2045,2045,2045,2045,0
|
|
20230828,130500,18634290,2045,2045,2045,2045,0
|
|
20230828,130400,18634290,2045,2045,2045,2045,0
|
|
20230828,130300,18634290,2045,2045,2045,2045,0
|
|
20230828,130200,18634290,2045,2045,2045,2045,0
|
|
20230828,130100,18634290,2045,2045,2045,2045,0
|
|
20230828,130000,18634290,2045,2045,2045,2045,0
|
|
20230828,125900,18634290,2045,2045,2045,2045,2
|
|
20230828,125800,18630200,2040,2040,2040,2040,0
|
|
20230828,125700,18630200,2040,2040,2040,2040,0
|
|
20230828,125600,18630200,2040,2040,2040,2040,0
|
|
20230828,125500,18630200,2040,2040,2040,2040,0
|
|
20230828,125400,18630200,2040,2040,2040,2040,0
|
|
20230828,125300,18630200,2040,2040,2040,2040,0
|
|
20230828,125200,18630200,2040,2040,2040,2040,0
|
|
20230828,125100,18630200,2040,2040,2040,2040,0
|
|
20230828,125000,18630200,2040,2040,2040,2040,0
|
|
20230828,124900,18630200,2040,2040,2040,2040,0
|
|
20230828,124800,18630200,2040,2040,2040,2040,0
|
|
20230828,124700,18630200,2040,2040,2040,2040,0
|
|
20230828,124600,18630200,2040,2040,2040,2040,0
|
|
20230828,124500,18630200,2040,2040,2040,2040,0
|
|
20230828,124400,18630200,2040,2040,2040,2040,0
|
|
20230828,124300,18630200,2040,2040,2040,2040,0
|
|
20230828,124200,18630200,2040,2040,2040,2040,0
|
|
20230828,124100,18630200,2040,2040,2040,2040,0
|
|
20230828,124000,18630200,2040,2040,2040,2040,0
|
|
20230828,123900,18630200,2040,2040,2040,2040,0
|
|
20230828,123800,18630200,2040,2040,2040,2040,0
|
|
20230828,123700,18630200,2040,2040,2040,2040,750
|
|
20230828,123600,17100200,2040,2040,2040,2040,0
|
|
20230828,123500,17100200,2040,2040,2040,2040,250
|
|
20230828,123400,16590200,2040,2040,2040,2040,0
|
|
20230828,123300,16590200,2040,2040,2040,2040,0
|
|
20230828,123200,16590200,2040,2040,2040,2040,0
|
|
20230828,123100,16590200,2040,2040,2040,2040,0
|
|
20230828,123000,16590200,2040,2040,2040,2040,0
|
|
20230828,122900,16590200,2040,2040,2040,2040,0
|
|
20230828,122800,16590200,2040,2040,2040,2040,0
|
|
20230828,122700,16590200,2040,2040,2040,2040,0
|
|
20230828,122600,16590200,2040,2040,2040,2040,0
|
|
20230828,122500,16590200,2040,2040,2040,2040,0
|
|
20230828,122400,16590200,2040,2040,2040,2040,0
|
|
20230828,122300,16590200,2040,2040,2040,2040,0
|
|
20230828,122200,16590200,2040,2040,2040,2040,0
|
|
20230828,122100,16590200,2040,2040,2040,2040,250
|
|
20230828,122000,16080200,2050,2050,2050,2050,0
|
|
20230828,121900,16080200,2050,2050,2050,2050,0
|
|
20230828,121800,16080200,2050,2050,2050,2050,0
|
|
20230828,121700,16080200,2050,2050,2050,2050,0
|
|
20230828,121600,16080200,2050,2050,2050,2050,0
|
|
20230828,121500,16080200,2050,2050,2050,2050,0
|
|
20230828,121400,16080200,2050,2050,2050,2050,0
|
|
20230828,121300,16080200,2050,2050,2050,2050,0
|
|
20230828,121200,16080200,2050,2050,2050,2050,0
|
|
20230828,121100,16080200,2050,2050,2050,2050,0
|
|
20230828,121000,16080200,2050,2050,2050,2050,0
|
|
20230828,120900,16080200,2050,2050,2050,2050,0
|
|
20230828,120800,16080200,2050,2050,2050,2050,0
|
|
20230828,120700,16080200,2050,2050,2050,2050,0
|
|
20230828,120600,16080200,2050,2050,2050,2050,0
|
|
20230828,120500,16080200,2050,2050,2050,2050,0
|
|
20230828,120400,16080200,2050,2050,2050,2050,0
|
|
20230828,120300,16080200,2050,2050,2050,2050,0
|
|
20230828,120200,16080200,2050,2050,2050,2050,0
|
|
20230828,120100,16080200,2050,2050,2050,2050,3
|
|
20230828,120000,16074050,2050,2050,2050,2050,3
|
|
20230828,115900,16067900,2050,2050,2050,2050,0
|
|
20230828,115800,16067900,2050,2050,2050,2050,150
|
|
20230828,115700,15760400,2055,2045,2055,2045,1000
|
|
20230828,115600,13710370,2035,2035,2035,2035,0
|
|
20230828,115500,13710370,2035,2035,2035,2035,0
|
|
20230828,115400,13710370,2035,2035,2035,2035,0
|
|
20230828,115300,13710370,2035,2035,2035,2035,0
|
|
20230828,115200,13710370,2035,2035,2035,2035,0
|
|
20230828,115100,13710370,2035,2035,2035,2035,0
|
|
20230828,115000,13710370,2035,2035,2035,2035,0
|
|
20230828,114900,13710370,2035,2035,2035,2035,0
|
|
20230828,114800,13710370,2035,2035,2035,2035,0
|
|
20230828,114700,13710370,2035,2035,2035,2035,0
|
|
20230828,114600,13710370,2035,2035,2035,2035,0
|
|
20230828,114500,13710370,2035,2035,2035,2035,0
|
|
20230828,114400,13710370,2035,2035,2035,2035,0
|
|
20230828,114300,13710370,2035,2035,2035,2035,0
|
|
20230828,114200,13710370,2035,2035,2035,2035,0
|
|
20230828,114100,13710370,2035,2035,2035,2035,0
|
|
20230828,114000,13710370,2035,2035,2035,2035,100
|
|
20230828,113900,13506870,2035,2035,2035,2035,0
|
|
20230828,113800,13506870,2035,2035,2035,2035,0
|
|
20230828,113700,13506870,2035,2035,2035,2035,0
|
|
20230828,113600,13506870,2035,2035,2035,2035,0
|
|
20230828,113500,13506870,2035,2035,2035,2035,0
|
|
20230828,113400,13506870,2035,2035,2035,2035,0
|
|
20230828,113300,13506870,2035,2035,2035,2035,0
|
|
20230828,113200,13506870,2035,2035,2035,2035,0
|
|
20230828,113100,13506870,2035,2035,2035,2035,0
|
|
20230828,113000,13506870,2035,2035,2035,2035,0
|
|
20230828,112900,13506870,2035,2035,2035,2035,0
|
|
20230828,112800,13506870,2035,2035,2035,2035,0
|
|
20230828,112700,13506870,2035,2035,2035,2035,0
|
|
20230828,112600,13506870,2035,2035,2035,2035,0
|
|
20230828,112500,13506870,2035,2035,2035,2035,750
|
|
20230828,112400,11980620,2035,2035,2035,2035,0
|
|
20230828,112300,11980620,2035,2035,2035,2035,0
|
|
20230828,112200,11980620,2035,2035,2035,2035,0
|
|
20230828,112100,11980620,2035,2035,2035,2035,0
|
|
20230828,112000,11980620,2035,2035,2035,2035,0
|
|
20230828,111900,11980620,2035,2035,2035,2035,0
|
|
20230828,111800,11980620,2035,2035,2035,2035,0
|
|
20230828,111700,11980620,2035,2035,2035,2035,0
|
|
20230828,111600,11980620,2035,2035,2035,2035,0
|
|
20230828,111500,11980620,2035,2035,2035,2035,0
|
|
20230828,111400,11980620,2035,2035,2035,2035,0
|
|
20230828,111300,11980620,2035,2035,2035,2035,0
|
|
20230828,111200,11980620,2035,2035,2035,2035,0
|
|
20230828,111100,11980620,2035,2035,2035,2035,0
|
|
20230828,111000,11980620,2035,2035,2035,2035,126
|
|
20230828,110900,11724210,2040,2040,2040,2040,0
|
|
20230828,110800,11724210,2040,2040,2040,2040,550
|
|
20230828,110700,10602210,2045,2045,2045,2045,0
|
|
20230828,110600,10602210,2045,2045,2045,2045,3
|
|
20230828,110500,10596075,2045,2045,2045,2045,1
|
|
20230828,110400,10594030,2040,2040,2040,2040,0
|
|
20230828,110300,10594030,2040,2040,2040,2040,0
|
|
20230828,110200,10594030,2040,2040,2040,2040,0
|
|
20230828,110100,10594030,2040,2040,2040,2040,80
|
|
20230828,110000,10430830,2045,2045,2045,2045,0
|
|
20230828,105900,10430830,2045,2045,2045,2045,0
|
|
20230828,105800,10430830,2045,2045,2045,2045,0
|
|
20230828,105700,10430830,2045,2045,2045,2045,0
|
|
20230828,105600,10430830,2045,2045,2045,2045,0
|
|
20230828,105500,10430830,2045,2045,2045,2045,0
|
|
20230828,105400,10430830,2045,2045,2045,2045,0
|
|
20230828,105300,10430830,2045,2045,2045,2045,0
|
|
20230828,105200,10430830,2045,2045,2045,2045,0
|
|
20230828,105100,10430830,2045,2045,2045,2045,11
|
|
20230828,105000,10408335,2045,2045,2045,2045,0
|
|
20230828,104900,10408335,2045,2045,2045,2045,0
|
|
20230828,104800,10408335,2045,2045,2045,2045,0
|
|
20230828,104700,10408335,2045,2045,2045,2045,0
|
|
20230828,104600,10408335,2045,2045,2045,2045,0
|
|
20230828,104500,10408335,2045,2045,2045,2045,0
|
|
20230828,104400,10408335,2045,2045,2045,2045,0
|
|
20230828,104300,10408335,2045,2045,2045,2045,0
|
|
20230828,104200,10408335,2045,2045,2045,2045,0
|
|
20230828,104100,10408335,2045,2045,2045,2045,0
|
|
20230828,104000,10408335,2045,2045,2045,2045,0
|
|
20230828,103900,10408335,2045,2045,2045,2045,0
|
|
20230828,103800,10408335,2045,2045,2045,2045,0
|
|
20230828,103700,10408335,2045,2045,2045,2045,0
|
|
20230828,103600,10408335,2045,2045,2045,2045,0
|
|
20230828,103500,10408335,2045,2045,2045,2045,0
|
|
20230828,103400,10408335,2045,2045,2045,2045,0
|
|
20230828,103300,10408335,2045,2045,2045,2045,0
|
|
20230828,103200,10408335,2045,2045,2045,2045,0
|
|
20230828,103100,10408335,2045,2045,2045,2045,0
|
|
20230828,103000,10408335,2045,2045,2045,2045,0
|
|
20230828,102900,10408335,2045,2045,2045,2045,0
|
|
20230828,102800,10408335,2045,2045,2045,2045,0
|
|
20230828,102700,10408335,2045,2045,2045,2045,0
|
|
20230828,102600,10408335,2045,2045,2045,2045,0
|
|
20230828,102500,10408335,2045,2045,2045,2045,0
|
|
20230828,102400,10408335,2045,2045,2045,2045,0
|
|
20230828,102300,10408335,2045,2045,2045,2045,0
|
|
20230828,102200,10408335,2045,2045,2045,2045,0
|
|
20230828,102100,10408335,2045,2045,2045,2045,0
|
|
20230828,102000,10408335,2045,2045,2045,2045,0
|
|
20230828,101900,10408335,2045,2045,2045,2045,0
|
|
20230828,101800,10408335,2045,2045,2045,2045,0
|
|
20230828,101700,10408335,2045,2045,2045,2045,0
|
|
20230828,101600,10408335,2045,2045,2045,2045,0
|
|
20230828,101500,10408335,2045,2045,2045,2045,0
|
|
20230828,101400,10408335,2045,2045,2045,2045,0
|
|
20230828,101300,10408335,2045,2045,2045,2045,0
|
|
20230828,101200,10408335,2045,2045,2045,2045,0
|
|
20230828,101100,10408335,2045,2045,2045,2045,0
|
|
20230828,101000,10408335,2045,2045,2045,2045,0
|
|
20230828,100900,10408335,2045,2045,2045,2045,1
|
|
20230828,100800,10406290,2040,2040,2040,2040,99
|
|
20230828,100700,10204330,2040,2040,2040,2040,0
|
|
20230828,100600,10204330,2040,2040,2040,2040,1
|
|
20230828,100500,10202290,2040,2040,2040,2040,5
|
|
20230828,100400,10192090,2035,2035,2035,2035,0
|
|
20230828,100300,10192090,2035,2040,2040,2035,91
|
|
20230828,100200,10006455,2035,2035,2035,2035,3
|
|
20230828,100100,10000350,2035,2035,2035,2035,0
|
|
20230828,100000,10000350,2035,2035,2035,2035,0
|
|
20230828,095900,10000350,2035,2035,2035,2035,332
|
|
20230828,095800,9324730,2035,2035,2035,2035,30
|
|
20230828,095700,9263680,2035,2035,2035,2035,0
|
|
20230828,095600,9263680,2035,2035,2035,2035,1
|
|
20230828,095500,9261645,2035,2035,2035,2035,95
|
|
20230828,095400,9068320,2035,2035,2035,2035,5
|
|
20230828,095300,9058145,2035,2035,2035,2035,50
|
|
20230828,095200,8956395,2035,2035,2035,2035,0
|
|
20230828,095100,8956395,2035,2035,2035,2035,150
|
|
20230828,095000,8651145,2025,2025,2025,2025,0
|
|
20230828,094900,8651145,2025,2025,2025,2025,0
|
|
20230828,094800,8651145,2025,2025,2025,2025,0
|
|
20230828,094700,8651145,2025,2025,2025,2025,0
|
|
20230828,094600,8651145,2025,2025,2025,2025,0
|
|
20230828,094500,8651145,2025,2025,2025,2025,0
|
|
20230828,094400,8651145,2025,2025,2025,2025,0
|
|
20230828,094300,8651145,2025,2025,2025,2025,0
|
|
20230828,094200,8651145,2025,2025,2025,2025,0
|
|
20230828,094100,8651145,2025,2025,2025,2025,0
|
|
20230828,094000,8651145,2025,2025,2025,2025,0
|
|
20230828,093900,8651145,2025,2025,2025,2025,0
|
|
20230828,093800,8651145,2025,2025,2025,2025,0
|
|
20230828,093700,8651145,2025,2025,2025,2025,0
|
|
20230828,093600,8651145,2025,2025,2025,2025,267
|
|
20230828,093500,8110470,2025,2035,2035,2025,229
|
|
20230828,093400,7646695,2035,2035,2035,2035,495
|
|
20230828,093300,6639370,2030,2030,2030,2030,20
|
|
20230828,093200,6598770,2025,2025,2025,2025,0
|
|
20230828,093100,6598770,2025,2025,2025,2025,0
|
|
20230828,093000,6598770,2025,2025,2025,2025,0
|
|
20230828,092900,6598770,2025,2025,2025,2025,0
|
|
20230828,092800,6598770,2025,2025,2025,2025,0
|
|
20230828,092700,6598770,2025,2025,2025,2025,0
|
|
20230828,092600,6598770,2025,2025,2025,2025,0
|
|
20230828,092500,6598770,2025,2025,2025,2025,0
|
|
20230828,092400,6598770,2025,2025,2025,2025,41
|
|
20230828,092300,6515745,2030,2030,2030,2030,0
|
|
20230828,092200,6515745,2030,2030,2030,2030,10
|
|
20230828,092100,6495445,2030,2030,2030,2030,1
|
|
20230828,092000,6493415,2025,2025,2025,2025,2301
|
|
20230828,091900,1833890,2015,2015,2015,2015,0
|
|
20230828,091800,1833890,2015,2015,2015,2015,0
|
|
20230828,091700,1833890,2015,2015,2015,2015,0
|
|
20230828,091600,1833890,2015,2015,2015,2015,0
|
|
20230828,091500,1833890,2015,2020,2020,2015,350
|
|
20230828,091400,1127375,2020,2020,2020,2020,0
|
|
20230828,091300,1127375,2020,2020,2020,2020,0
|
|
20230828,091200,1127375,2020,2020,2020,2020,0
|
|
20230828,091100,1127375,2020,2020,2020,2020,0
|
|
20230828,091000,1127375,2020,2020,2020,2020,0
|
|
20230828,090900,1127375,2020,2020,2020,2020,0
|
|
20230828,090800,1127375,2020,2020,2020,2020,0
|
|
20230828,090700,1127375,2020,2020,2020,2020,0
|
|
20230828,090600,1127375,2020,2020,2020,2020,0
|
|
20230828,090500,1127375,2020,2020,2020,2020,0
|
|
20230828,090400,1127375,2020,2020,2020,2020,1
|
|
20230828,090300,1125355,2035,2035,2035,2035,0
|
|
20230828,090200,1125355,2035,2035,2035,2035,0
|
|
20230828,090100,1125355,2035,2035,2035,2035,0
|
|
20230828,090000,1125355,2035,2035,2035,2035,553
|