606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,190300,54269885,2045,2045,2045,2045,310
|
|
20230829,190200,54269885,2045,2045,2045,2045,0
|
|
20230829,190100,54269885,2045,2045,2045,2045,0
|
|
20230829,190000,54269885,2045,2045,2045,2045,0
|
|
20230829,185900,54269885,2045,2045,2045,2045,0
|
|
20230829,185800,54269885,2045,2045,2045,2045,0
|
|
20230829,185700,54269885,2045,2045,2045,2045,0
|
|
20230829,185600,54269885,2045,2045,2045,2045,0
|
|
20230829,185500,54269885,2045,2045,2045,2045,0
|
|
20230829,185400,54269885,2045,2045,2045,2045,0
|
|
20230829,185300,54269885,2045,2045,2045,2045,0
|
|
20230829,185200,54269885,2045,2045,2045,2045,0
|
|
20230829,185100,54269885,2045,2045,2045,2045,0
|
|
20230829,185000,54269885,2045,2045,2045,2045,0
|
|
20230829,184900,54269885,2045,2045,2045,2045,0
|
|
20230829,184800,54269885,2045,2045,2045,2045,0
|
|
20230829,184700,54269885,2045,2045,2045,2045,0
|
|
20230829,184600,54269885,2045,2045,2045,2045,0
|
|
20230829,184500,54269885,2045,2045,2045,2045,0
|
|
20230829,184400,54269885,2045,2045,2045,2045,0
|
|
20230829,184300,54269885,2045,2045,2045,2045,0
|
|
20230829,184200,54269885,2045,2045,2045,2045,0
|
|
20230829,184100,54269885,2045,2045,2045,2045,0
|
|
20230829,184000,54269885,2045,2045,2045,2045,0
|
|
20230829,183900,54269885,2045,2045,2045,2045,0
|
|
20230829,183800,54269885,2045,2045,2045,2045,0
|
|
20230829,183700,54269885,2045,2045,2045,2045,0
|
|
20230829,183600,54269885,2045,2045,2045,2045,0
|
|
20230829,183500,54269885,2045,2045,2045,2045,0
|
|
20230829,183400,54269885,2045,2045,2045,2045,0
|
|
20230829,183300,54269885,2045,2045,2045,2045,310
|
|
20230829,183200,54269885,2045,2045,2045,2045,0
|
|
20230829,183100,54269885,2045,2045,2045,2045,0
|
|
20230829,183000,54269885,2045,2045,2045,2045,0
|
|
20230829,182900,54269885,2045,2045,2045,2045,0
|
|
20230829,182800,54269885,2045,2045,2045,2045,0
|
|
20230829,182700,54269885,2045,2045,2045,2045,0
|
|
20230829,182600,54269885,2045,2045,2045,2045,0
|
|
20230829,182500,54269885,2045,2045,2045,2045,0
|
|
20230829,182400,54269885,2045,2045,2045,2045,0
|
|
20230829,182300,54269885,2045,2045,2045,2045,0
|
|
20230829,182200,54269885,2045,2045,2045,2045,0
|
|
20230829,182100,54269885,2045,2045,2045,2045,0
|
|
20230829,182000,54269885,2045,2045,2045,2045,0
|
|
20230829,181900,54269885,2045,2045,2045,2045,0
|
|
20230829,181800,54269885,2045,2045,2045,2045,0
|
|
20230829,181700,54269885,2045,2045,2045,2045,0
|
|
20230829,181600,54269885,2045,2045,2045,2045,0
|
|
20230829,181500,54269885,2045,2045,2045,2045,0
|
|
20230829,181400,54269885,2045,2045,2045,2045,0
|
|
20230829,181300,54269885,2045,2045,2045,2045,0
|
|
20230829,181200,54269885,2045,2045,2045,2045,0
|
|
20230829,181100,54269885,2045,2045,2045,2045,0
|
|
20230829,181000,54269885,2045,2045,2045,2045,0
|
|
20230829,180900,54269885,2045,2045,2045,2045,0
|
|
20230829,180800,54269885,2045,2045,2045,2045,0
|
|
20230829,180700,54269885,2045,2045,2045,2045,0
|
|
20230829,180600,54269885,2045,2045,2045,2045,0
|
|
20230829,180500,54269885,2045,2045,2045,2045,0
|
|
20230829,180400,54269885,2045,2045,2045,2045,0
|
|
20230829,180300,54269885,2045,2045,2045,2045,310
|
|
20230829,180200,54269885,2045,2045,2045,2045,0
|
|
20230829,180100,54269885,2045,2045,2045,2045,0
|
|
20230829,180000,54269885,2045,2045,2045,2045,0
|
|
20230829,175900,54269885,2045,2045,2045,2045,0
|
|
20230829,175800,54269885,2045,2045,2045,2045,0
|
|
20230829,175700,54269885,2045,2045,2045,2045,0
|
|
20230829,175600,54269885,2045,2045,2045,2045,0
|
|
20230829,175500,54269885,2045,2045,2045,2045,0
|
|
20230829,175400,54269885,2045,2045,2045,2045,0
|
|
20230829,175300,54269885,2045,2045,2045,2045,0
|
|
20230829,175200,54269885,2045,2045,2045,2045,0
|
|
20230829,175100,54269885,2045,2045,2045,2045,0
|
|
20230829,175000,54269885,2045,2045,2045,2045,0
|
|
20230829,174900,54269885,2045,2045,2045,2045,0
|
|
20230829,174800,54269885,2045,2045,2045,2045,0
|
|
20230829,174700,54269885,2045,2045,2045,2045,0
|
|
20230829,174600,54269885,2045,2045,2045,2045,0
|
|
20230829,174500,54269885,2045,2045,2045,2045,0
|
|
20230829,174400,54269885,2045,2045,2045,2045,0
|
|
20230829,174300,54269885,2045,2045,2045,2045,0
|
|
20230829,174200,54269885,2045,2045,2045,2045,0
|
|
20230829,174100,54269885,2045,2045,2045,2045,0
|
|
20230829,174000,54269885,2045,2045,2045,2045,0
|
|
20230829,173900,54269885,2045,2045,2045,2045,0
|
|
20230829,173800,54269885,2045,2045,2045,2045,0
|
|
20230829,173700,54269885,2045,2045,2045,2045,0
|
|
20230829,173600,54269885,2045,2045,2045,2045,0
|
|
20230829,173500,54269885,2045,2045,2045,2045,0
|
|
20230829,173400,54269885,2045,2045,2045,2045,0
|
|
20230829,173300,54269885,2045,2045,2045,2045,310
|
|
20230829,173200,54269885,2045,2045,2045,2045,0
|
|
20230829,173100,54269885,2045,2045,2045,2045,0
|
|
20230829,173000,54269885,2045,2045,2045,2045,0
|
|
20230829,172900,54269885,2045,2045,2045,2045,0
|
|
20230829,172800,54269885,2045,2045,2045,2045,0
|
|
20230829,172700,54269885,2045,2045,2045,2045,0
|
|
20230829,172600,54269885,2045,2045,2045,2045,0
|
|
20230829,172500,54269885,2045,2045,2045,2045,0
|
|
20230829,172400,54269885,2045,2045,2045,2045,0
|
|
20230829,172300,54269885,2045,2045,2045,2045,0
|
|
20230829,172200,54269885,2045,2045,2045,2045,0
|
|
20230829,172100,54269885,2045,2045,2045,2045,0
|
|
20230829,172000,54269885,2045,2045,2045,2045,0
|
|
20230829,171900,54269885,2045,2045,2045,2045,0
|
|
20230829,171800,54269885,2045,2045,2045,2045,0
|
|
20230829,171700,54269885,2045,2045,2045,2045,0
|
|
20230829,171600,54269885,2045,2045,2045,2045,0
|
|
20230829,171500,54269885,2045,2045,2045,2045,0
|
|
20230829,171400,54269885,2045,2045,2045,2045,0
|
|
20230829,171300,54269885,2045,2045,2045,2045,0
|
|
20230829,171200,54269885,2045,2045,2045,2045,0
|
|
20230829,171100,54269885,2045,2045,2045,2045,0
|
|
20230829,171000,54269885,2045,2045,2045,2045,0
|
|
20230829,170900,54269885,2045,2045,2045,2045,0
|
|
20230829,170800,54269885,2045,2045,2045,2045,0
|
|
20230829,170700,54269885,2045,2045,2045,2045,0
|
|
20230829,170600,54269885,2045,2045,2045,2045,0
|
|
20230829,170500,54269885,2045,2045,2045,2045,0
|
|
20230829,170400,54269885,2045,2045,2045,2045,0
|
|
20230829,170300,54269885,2045,2045,2045,2045,310
|
|
20230829,170200,54269885,2045,2045,2045,2045,0
|
|
20230829,170100,54269885,2045,2045,2045,2045,0
|
|
20230829,170000,54269885,2045,2045,2045,2045,0
|
|
20230829,165900,54269885,2045,2045,2045,2045,0
|
|
20230829,165800,54269885,2045,2045,2045,2045,0
|
|
20230829,165700,54269885,2045,2045,2045,2045,0
|
|
20230829,165600,54269885,2045,2045,2045,2045,0
|
|
20230829,165500,54269885,2045,2045,2045,2045,0
|
|
20230829,165400,54269885,2045,2045,2045,2045,0
|
|
20230829,165300,54269885,2045,2045,2045,2045,0
|
|
20230829,165200,54269885,2045,2045,2045,2045,0
|
|
20230829,165100,54269885,2045,2045,2045,2045,0
|
|
20230829,165000,54269885,2045,2045,2045,2045,0
|
|
20230829,164900,54269885,2045,2045,2045,2045,0
|
|
20230829,164800,54269885,2045,2045,2045,2045,0
|
|
20230829,164700,54269885,2045,2045,2045,2045,0
|
|
20230829,164600,54269885,2045,2045,2045,2045,0
|
|
20230829,164500,54269885,2045,2045,2045,2045,0
|
|
20230829,164400,54269885,2045,2045,2045,2045,0
|
|
20230829,164300,54269885,2045,2045,2045,2045,0
|
|
20230829,164200,54269885,2045,2045,2045,2045,0
|
|
20230829,164100,54269885,2045,2045,2045,2045,0
|
|
20230829,164000,54269885,2045,2045,2045,2045,0
|
|
20230829,163900,54269885,2045,2045,2045,2045,0
|
|
20230829,163800,54269885,2045,2045,2045,2045,0
|
|
20230829,163700,54269885,2045,2045,2045,2045,0
|
|
20230829,163600,54269885,2045,2045,2045,2045,0
|
|
20230829,163500,54269885,2045,2045,2045,2045,0
|
|
20230829,163400,54269885,2045,2045,2045,2045,0
|
|
20230829,163300,54269885,2045,2045,2045,2045,310
|
|
20230829,163200,54269885,2045,2045,2045,2045,0
|
|
20230829,163100,54269885,2045,2045,2045,2045,0
|
|
20230829,163000,54269885,2045,2045,2045,2045,0
|
|
20230829,162900,54269885,2045,2045,2045,2045,0
|
|
20230829,162800,54269885,2045,2045,2045,2045,0
|
|
20230829,162700,54269885,2045,2045,2045,2045,0
|
|
20230829,162600,54269885,2045,2045,2045,2045,0
|
|
20230829,162500,54269885,2045,2045,2045,2045,0
|
|
20230829,162400,54269885,2045,2045,2045,2045,0
|
|
20230829,162300,54269885,2045,2045,2045,2045,0
|
|
20230829,162200,54269885,2045,2045,2045,2045,0
|
|
20230829,162100,54269885,2045,2045,2045,2045,0
|
|
20230829,162000,54269885,2045,2045,2045,2045,0
|
|
20230829,161900,54269885,2045,2045,2045,2045,0
|
|
20230829,161800,54269885,2045,2045,2045,2045,0
|
|
20230829,161700,54269885,2045,2045,2045,2045,0
|
|
20230829,161600,54269885,2045,2045,2045,2045,0
|
|
20230829,161500,54269885,2045,2045,2045,2045,0
|
|
20230829,161400,54269885,2045,2045,2045,2045,0
|
|
20230829,161300,54269885,2045,2045,2045,2045,0
|
|
20230829,161200,54269885,2045,2045,2045,2045,0
|
|
20230829,161100,54269885,2045,2045,2045,2045,0
|
|
20230829,161000,54269885,2045,2045,2045,2045,0
|
|
20230829,160900,54269885,2045,2045,2045,2045,0
|
|
20230829,160800,54269885,2045,2045,2045,2045,0
|
|
20230829,160700,54269885,2045,2045,2045,2045,0
|
|
20230829,160600,54269885,2045,2045,2045,2045,0
|
|
20230829,160500,54269885,2045,2045,2045,2045,0
|
|
20230829,160400,54269885,2045,2045,2045,2045,0
|
|
20230829,160300,54269885,2045,2045,2045,2045,310
|
|
20230829,160200,54269885,2045,2045,2045,2045,0
|
|
20230829,160100,54269885,2045,2045,2045,2045,0
|
|
20230829,160000,54269885,2045,2045,2045,2045,0
|
|
20230829,155900,54269885,2045,2045,2045,2045,0
|
|
20230829,155800,54269885,2045,2045,2045,2045,0
|
|
20230829,155700,54269885,2045,2045,2045,2045,0
|
|
20230829,155600,54269885,2045,2045,2045,2045,0
|
|
20230829,155500,54269885,2045,2045,2045,2045,0
|
|
20230829,155400,54269885,2045,2045,2045,2045,0
|
|
20230829,155300,54269885,2045,2045,2045,2045,0
|
|
20230829,155200,54269885,2045,2045,2045,2045,0
|
|
20230829,155100,54269885,2045,2045,2045,2045,0
|
|
20230829,155000,54269885,2045,2045,2045,2045,0
|
|
20230829,154900,54269885,2045,2045,2045,2045,0
|
|
20230829,154800,54269885,2045,2045,2045,2045,0
|
|
20230829,154700,54269885,2045,2045,2045,2045,0
|
|
20230829,154600,54269885,2045,2045,2045,2045,0
|
|
20230829,154500,54269885,2045,2045,2045,2045,0
|
|
20230829,154400,54269885,2045,2045,2045,2045,0
|
|
20230829,154300,54269885,2045,2045,2045,2045,0
|
|
20230829,154200,54269885,2045,2045,2045,2045,0
|
|
20230829,154100,54269885,2045,2045,2045,2045,0
|
|
20230829,154000,54269885,2045,2045,2045,2045,0
|
|
20230829,153900,54269885,2045,2045,2045,2045,0
|
|
20230829,153800,54269885,2045,2045,2045,2045,0
|
|
20230829,153700,54269885,2045,2045,2045,2045,0
|
|
20230829,153600,54269885,2045,2045,2045,2045,0
|
|
20230829,153500,54269885,2045,2045,2045,2045,0
|
|
20230829,153400,54269885,2045,2045,2045,2045,0
|
|
20230829,153300,54269885,2045,2045,2045,2045,310
|
|
20230829,153200,54269885,2045,2045,2045,2045,0
|
|
20230829,153100,54269885,2045,2045,2045,2045,0
|
|
20230829,153000,54269885,2045,2045,2045,2045,310
|
|
20230829,152900,53635935,2050,2050,2050,2050,0
|
|
20230829,152800,53635935,2050,2050,2050,2050,0
|
|
20230829,152700,53635935,2050,2050,2050,2050,0
|
|
20230829,152600,53635935,2050,2050,2050,2050,0
|
|
20230829,152500,53635935,2050,2050,2050,2050,0
|
|
20230829,152400,53635935,2050,2050,2050,2050,0
|
|
20230829,152300,53635935,2050,2050,2050,2050,0
|
|
20230829,152200,53635935,2050,2050,2050,2050,0
|
|
20230829,152100,53635935,2050,2050,2050,2050,0
|
|
20230829,152000,53635935,2050,2050,2050,2050,0
|
|
20230829,151900,53635935,2050,2050,2050,2050,0
|
|
20230829,151800,53635935,2050,2050,2050,2050,50
|
|
20230829,151700,53533435,2050,2050,2050,2050,0
|
|
20230829,151600,53533435,2050,2050,2050,2050,0
|
|
20230829,151500,53533435,2050,2050,2050,2050,0
|
|
20230829,151400,53533435,2050,2050,2050,2050,0
|
|
20230829,151300,53533435,2050,2050,2050,2050,0
|
|
20230829,151200,53533435,2050,2050,2050,2050,0
|
|
20230829,151100,53533435,2050,2050,2050,2050,1000
|
|
20230829,151000,51483435,2040,2040,2040,2040,0
|
|
20230829,150900,51483435,2040,2040,2040,2040,0
|
|
20230829,150800,51483435,2040,2040,2040,2040,1
|
|
20230829,150700,51481395,2050,2050,2050,2050,0
|
|
20230829,150600,51481395,2050,2050,2050,2050,0
|
|
20230829,150500,51481395,2050,2050,2050,2050,10
|
|
20230829,150400,51460895,2050,2050,2050,2050,0
|
|
20230829,150300,51460895,2050,2050,2050,2050,0
|
|
20230829,150200,51460895,2050,2050,2050,2050,0
|
|
20230829,150100,51460895,2050,2050,2050,2050,0
|
|
20230829,150000,51460895,2050,2050,2050,2050,0
|
|
20230829,145900,51460895,2050,2050,2050,2050,0
|
|
20230829,145800,51460895,2050,2040,2050,2040,482
|
|
20230829,145700,50476415,2050,2050,2050,2050,0
|
|
20230829,145600,50476415,2050,2050,2050,2050,0
|
|
20230829,145500,50476415,2050,2050,2050,2050,0
|
|
20230829,145400,50476415,2050,2050,2050,2050,0
|
|
20230829,145300,50476415,2050,2050,2050,2050,0
|
|
20230829,145200,50476415,2050,2050,2050,2050,0
|
|
20230829,145100,50476415,2050,2050,2050,2050,0
|
|
20230829,145000,50476415,2050,2050,2050,2050,0
|
|
20230829,144900,50476415,2050,2050,2050,2050,0
|
|
20230829,144800,50476415,2050,2050,2050,2050,0
|
|
20230829,144700,50476415,2050,2050,2050,2050,0
|
|
20230829,144600,50476415,2050,2050,2050,2050,0
|
|
20230829,144500,50476415,2050,2050,2050,2050,0
|
|
20230829,144400,50476415,2050,2050,2050,2050,0
|
|
20230829,144300,50476415,2050,2050,2050,2050,0
|
|
20230829,144200,50476415,2050,2050,2050,2050,0
|
|
20230829,144100,50476415,2050,2050,2050,2050,0
|
|
20230829,144000,50476415,2050,2050,2050,2050,0
|
|
20230829,143900,50476415,2050,2050,2050,2050,0
|
|
20230829,143800,50476415,2050,2050,2050,2050,0
|
|
20230829,143700,50476415,2050,2050,2050,2050,0
|
|
20230829,143600,50476415,2050,2050,2050,2050,0
|
|
20230829,143500,50476415,2050,2050,2050,2050,0
|
|
20230829,143400,50476415,2050,2050,2050,2050,0
|
|
20230829,143300,50476415,2050,2050,2050,2050,0
|
|
20230829,143200,50476415,2050,2050,2050,2050,0
|
|
20230829,143100,50476415,2050,2050,2050,2050,0
|
|
20230829,143000,50476415,2050,2050,2050,2050,0
|
|
20230829,142900,50476415,2050,2050,2050,2050,10
|
|
20230829,142800,50455915,2050,2050,2050,2050,0
|
|
20230829,142700,50455915,2050,2045,2050,2045,2000
|
|
20230829,142600,46357085,2040,2040,2040,2040,0
|
|
20230829,142500,46357085,2040,2040,2040,2040,0
|
|
20230829,142400,46357085,2040,2040,2040,2040,0
|
|
20230829,142300,46357085,2040,2040,2040,2040,0
|
|
20230829,142200,46357085,2040,2040,2040,2040,0
|
|
20230829,142100,46357085,2040,2040,2040,2040,0
|
|
20230829,142000,46357085,2040,2040,2040,2040,0
|
|
20230829,141900,46357085,2040,2040,2040,2040,0
|
|
20230829,141800,46357085,2040,2040,2040,2040,0
|
|
20230829,141700,46357085,2040,2040,2040,2040,0
|
|
20230829,141600,46357085,2040,2040,2040,2040,0
|
|
20230829,141500,46357085,2040,2040,2040,2040,0
|
|
20230829,141400,46357085,2040,2040,2040,2040,0
|
|
20230829,141300,46357085,2040,2040,2040,2040,0
|
|
20230829,141200,46357085,2040,2040,2040,2040,0
|
|
20230829,141100,46357085,2040,2040,2040,2040,0
|
|
20230829,141000,46357085,2040,2040,2040,2040,0
|
|
20230829,140900,46357085,2040,2040,2040,2040,0
|
|
20230829,140800,46357085,2040,2040,2040,2040,0
|
|
20230829,140700,46357085,2040,2040,2040,2040,0
|
|
20230829,140600,46357085,2040,2040,2040,2040,0
|
|
20230829,140500,46357085,2040,2040,2040,2040,0
|
|
20230829,140400,46357085,2040,2040,2040,2040,0
|
|
20230829,140300,46357085,2040,2040,2040,2040,40
|
|
20230829,140200,46275485,2045,2045,2045,2045,0
|
|
20230829,140100,46275485,2045,2045,2045,2045,0
|
|
20230829,140000,46275485,2045,2045,2045,2045,500
|
|
20230829,135900,45252985,2045,2045,2045,2045,0
|
|
20230829,135800,45252985,2045,2045,2045,2045,0
|
|
20230829,135700,45252985,2045,2045,2045,2045,0
|
|
20230829,135600,45252985,2045,2045,2045,2045,0
|
|
20230829,135500,45252985,2045,2045,2045,2045,0
|
|
20230829,135400,45252985,2045,2045,2045,2045,0
|
|
20230829,135300,45252985,2045,2045,2045,2045,1
|
|
20230829,135200,45250940,2045,2045,2045,2045,0
|
|
20230829,135100,45250940,2045,2045,2045,2045,0
|
|
20230829,135000,45250940,2045,2045,2045,2045,3
|
|
20230829,134900,45244805,2045,2045,2045,2045,0
|
|
20230829,134800,45244805,2045,2045,2045,2045,0
|
|
20230829,134700,45244805,2045,2045,2045,2045,0
|
|
20230829,134600,45244805,2045,2045,2045,2045,2
|
|
20230829,134500,45240715,2045,2045,2045,2045,0
|
|
20230829,134400,45240715,2045,2045,2045,2045,0
|
|
20230829,134300,45240715,2045,2045,2045,2045,0
|
|
20230829,134200,45240715,2045,2045,2045,2045,0
|
|
20230829,134100,45240715,2045,2045,2045,2045,0
|
|
20230829,134000,45240715,2045,2045,2045,2045,0
|
|
20230829,133900,45240715,2045,2045,2045,2045,250
|
|
20230829,133800,44729465,2045,2045,2045,2045,0
|
|
20230829,133700,44729465,2045,2045,2045,2045,0
|
|
20230829,133600,44729465,2045,2045,2045,2045,0
|
|
20230829,133500,44729465,2045,2045,2045,2045,0
|
|
20230829,133400,44729465,2045,2045,2045,2045,0
|
|
20230829,133300,44729465,2045,2045,2045,2045,0
|
|
20230829,133200,44729465,2045,2045,2045,2045,0
|
|
20230829,133100,44729465,2045,2045,2045,2045,0
|
|
20230829,133000,44729465,2045,2045,2045,2045,0
|
|
20230829,132900,44729465,2045,2045,2045,2045,66
|
|
20230829,132800,44594495,2045,2045,2045,2045,0
|
|
20230829,132700,44594495,2045,2045,2045,2045,0
|
|
20230829,132600,44594495,2045,2045,2045,2045,0
|
|
20230829,132500,44594495,2045,2045,2045,2045,0
|
|
20230829,132400,44594495,2045,2045,2045,2045,0
|
|
20230829,132300,44594495,2045,2045,2045,2045,4
|
|
20230829,132200,44586315,2040,2040,2040,2040,0
|
|
20230829,132100,44586315,2040,2040,2040,2040,0
|
|
20230829,132000,44586315,2040,2040,2040,2040,0
|
|
20230829,131900,44586315,2040,2040,2040,2040,0
|
|
20230829,131800,44586315,2040,2040,2040,2040,1500
|
|
20230829,131700,41526315,2040,2040,2040,2040,0
|
|
20230829,131600,41526315,2040,2040,2040,2040,501
|
|
20230829,131500,40504275,2040,2040,2040,2040,0
|
|
20230829,131400,40504275,2040,2040,2040,2040,9
|
|
20230829,131300,40485915,2040,2040,2040,2040,0
|
|
20230829,131200,40485915,2040,2040,2040,2040,0
|
|
20230829,131100,40485915,2040,2040,2040,2040,0
|
|
20230829,131000,40485915,2040,2040,2040,2040,0
|
|
20230829,130900,40485915,2040,2040,2040,2040,0
|
|
20230829,130800,40485915,2040,2040,2040,2040,0
|
|
20230829,130700,40485915,2040,2040,2040,2040,0
|
|
20230829,130600,40485915,2040,2040,2040,2040,0
|
|
20230829,130500,40485915,2040,2045,2045,2040,2
|
|
20230829,130400,40481830,2040,2040,2040,2040,0
|
|
20230829,130300,40481830,2040,2040,2040,2040,0
|
|
20230829,130200,40481830,2040,2040,2040,2040,0
|
|
20230829,130100,40481830,2040,2040,2040,2040,0
|
|
20230829,130000,40481830,2040,2040,2040,2040,0
|
|
20230829,125900,40481830,2040,2040,2040,2040,2000
|
|
20230829,125800,36401830,2040,2040,2040,2040,0
|
|
20230829,125700,36401830,2040,2040,2040,2040,0
|
|
20230829,125600,36401830,2040,2045,2045,2040,3000
|
|
20230829,125500,30272380,2050,2050,2050,2050,0
|
|
20230829,125400,30272380,2050,2050,2050,2050,0
|
|
20230829,125300,30272380,2050,2050,2050,2050,0
|
|
20230829,125200,30272380,2050,2050,2050,2050,2
|
|
20230829,125100,30268280,2050,2050,2050,2050,0
|
|
20230829,125000,30268280,2050,2050,2050,2050,226
|
|
20230829,124900,29804980,2050,2050,2050,2050,0
|
|
20230829,124800,29804980,2050,2050,2050,2050,0
|
|
20230829,124700,29804980,2050,2050,2050,2050,0
|
|
20230829,124600,29804980,2050,2050,2050,2050,0
|
|
20230829,124500,29804980,2050,2050,2050,2050,0
|
|
20230829,124400,29804980,2050,2050,2050,2050,0
|
|
20230829,124300,29804980,2050,2050,2050,2050,0
|
|
20230829,124200,29804980,2050,2050,2050,2050,0
|
|
20230829,124100,29804980,2050,2050,2050,2050,500
|
|
20230829,124000,28779980,2045,2045,2045,2045,0
|
|
20230829,123900,28779980,2045,2045,2045,2045,0
|
|
20230829,123800,28779980,2045,2045,2045,2045,0
|
|
20230829,123700,28779980,2045,2045,2045,2045,0
|
|
20230829,123600,28779980,2045,2045,2045,2045,0
|
|
20230829,123500,28779980,2045,2045,2045,2045,0
|
|
20230829,123400,28779980,2045,2045,2045,2045,0
|
|
20230829,123300,28779980,2045,2045,2045,2045,0
|
|
20230829,123200,28779980,2045,2045,2045,2045,0
|
|
20230829,123100,28779980,2045,2045,2045,2045,0
|
|
20230829,123000,28779980,2045,2045,2045,2045,0
|
|
20230829,122900,28779980,2045,2045,2045,2045,300
|
|
20230829,122800,28166480,2050,2050,2050,2050,0
|
|
20230829,122700,28166480,2050,2050,2050,2050,0
|
|
20230829,122600,28166480,2050,2050,2050,2050,0
|
|
20230829,122500,28166480,2050,2050,2050,2050,0
|
|
20230829,122400,28166480,2050,2050,2050,2050,0
|
|
20230829,122300,28166480,2050,2050,2050,2050,0
|
|
20230829,122200,28166480,2050,2050,2050,2050,0
|
|
20230829,122100,28166480,2050,2050,2050,2050,300
|
|
20230829,122000,27551480,2050,2050,2050,2050,0
|
|
20230829,121900,27551480,2050,2050,2050,2050,0
|
|
20230829,121800,27551480,2050,2050,2050,2050,0
|
|
20230829,121700,27551480,2050,2050,2050,2050,0
|
|
20230829,121600,27551480,2050,2050,2050,2050,0
|
|
20230829,121500,27551480,2050,2050,2050,2050,50
|
|
20230829,121400,27448980,2045,2045,2045,2045,0
|
|
20230829,121300,27448980,2045,2045,2045,2045,0
|
|
20230829,121200,27448980,2045,2045,2045,2045,0
|
|
20230829,121100,27448980,2045,2045,2045,2045,200
|
|
20230829,121000,27039980,2045,2045,2045,2045,0
|
|
20230829,120900,27039980,2045,2045,2045,2045,0
|
|
20230829,120800,27039980,2045,2045,2045,2045,0
|
|
20230829,120700,27039980,2045,2045,2045,2045,0
|
|
20230829,120600,27039980,2045,2045,2045,2045,0
|
|
20230829,120500,27039980,2045,2045,2045,2045,0
|
|
20230829,120400,27039980,2045,2045,2045,2045,0
|
|
20230829,120300,27039980,2045,2045,2045,2045,0
|
|
20230829,120200,27039980,2045,2045,2045,2045,0
|
|
20230829,120100,27039980,2045,2045,2045,2045,0
|
|
20230829,120000,27039980,2045,2045,2045,2045,0
|
|
20230829,115900,27039980,2045,2045,2045,2045,0
|
|
20230829,115800,27039980,2045,2045,2045,2045,0
|
|
20230829,115700,27039980,2045,2045,2045,2045,0
|
|
20230829,115600,27039980,2045,2045,2045,2045,0
|
|
20230829,115500,27039980,2045,2045,2045,2045,0
|
|
20230829,115400,27039980,2045,2045,2045,2045,0
|
|
20230829,115300,27039980,2045,2045,2045,2045,0
|
|
20230829,115200,27039980,2045,2045,2045,2045,2050
|
|
20230829,115100,22847730,2055,2055,2055,2055,0
|
|
20230829,115000,22847730,2055,2055,2055,2055,0
|
|
20230829,114900,22847730,2055,2055,2055,2055,0
|
|
20230829,114800,22847730,2055,2055,2055,2055,50
|
|
20230829,114700,22744980,2050,2050,2050,2050,0
|
|
20230829,114600,22744980,2050,2050,2050,2050,0
|
|
20230829,114500,22744980,2050,2050,2050,2050,0
|
|
20230829,114400,22744980,2050,2050,2050,2050,0
|
|
20230829,114300,22744980,2050,2050,2050,2050,0
|
|
20230829,114200,22744980,2050,2050,2050,2050,0
|
|
20230829,114100,22744980,2050,2050,2050,2050,0
|
|
20230829,114000,22744980,2050,2050,2050,2050,0
|
|
20230829,113900,22744980,2050,2050,2050,2050,0
|
|
20230829,113800,22744980,2050,2050,2050,2050,0
|
|
20230829,113700,22744980,2050,2050,2050,2050,0
|
|
20230829,113600,22744980,2050,2050,2050,2050,0
|
|
20230829,113500,22744980,2050,2050,2050,2050,0
|
|
20230829,113400,22744980,2050,2050,2050,2050,0
|
|
20230829,113300,22744980,2050,2050,2050,2050,0
|
|
20230829,113200,22744980,2050,2050,2050,2050,1000
|
|
20230829,113100,20694980,2045,2045,2045,2045,0
|
|
20230829,113000,20694980,2045,2045,2045,2045,0
|
|
20230829,112900,20694980,2045,2045,2045,2045,0
|
|
20230829,112800,20694980,2045,2045,2045,2045,0
|
|
20230829,112700,20694980,2045,2045,2045,2045,0
|
|
20230829,112600,20694980,2045,2045,2045,2045,0
|
|
20230829,112500,20694980,2045,2045,2045,2045,0
|
|
20230829,112400,20694980,2045,2045,2045,2045,0
|
|
20230829,112300,20694980,2045,2045,2045,2045,0
|
|
20230829,112200,20694980,2045,2045,2045,2045,0
|
|
20230829,112100,20694980,2045,2045,2045,2045,0
|
|
20230829,112000,20694980,2045,2045,2045,2045,0
|
|
20230829,111900,20694980,2045,2045,2045,2045,0
|
|
20230829,111800,20694980,2045,2045,2045,2045,0
|
|
20230829,111700,20694980,2045,2045,2045,2045,0
|
|
20230829,111600,20694980,2045,2045,2045,2045,0
|
|
20230829,111500,20694980,2045,2045,2045,2045,0
|
|
20230829,111400,20694980,2045,2045,2045,2045,0
|
|
20230829,111300,20694980,2045,2045,2045,2045,0
|
|
20230829,111200,20694980,2045,2045,2045,2045,0
|
|
20230829,111100,20694980,2045,2045,2045,2045,16
|
|
20230829,111000,20662260,2045,2045,2045,2045,515
|
|
20230829,110900,19609085,2040,2040,2040,2040,0
|
|
20230829,110800,19609085,2040,2040,2040,2040,0
|
|
20230829,110700,19609085,2040,2040,2040,2040,0
|
|
20230829,110600,19609085,2040,2040,2040,2040,0
|
|
20230829,110500,19609085,2040,2040,2040,2040,0
|
|
20230829,110400,19609085,2040,2040,2040,2040,0
|
|
20230829,110300,19609085,2040,2040,2040,2040,0
|
|
20230829,110200,19609085,2040,2040,2040,2040,299
|
|
20230829,110100,18999125,2035,2035,2035,2035,0
|
|
20230829,110000,18999125,2035,2035,2035,2035,0
|
|
20230829,105900,18999125,2035,2035,2035,2035,0
|
|
20230829,105800,18999125,2035,2035,2035,2035,0
|
|
20230829,105700,18999125,2035,2035,2035,2035,0
|
|
20230829,105600,18999125,2035,2050,2050,2035,3500
|
|
20230829,105500,11856515,2055,2055,2055,2055,129
|
|
20230829,105400,11591420,2060,2060,2060,2060,0
|
|
20230829,105300,11591420,2060,2060,2060,2060,0
|
|
20230829,105200,11591420,2060,2060,2060,2060,0
|
|
20230829,105100,11591420,2060,2060,2060,2060,0
|
|
20230829,105000,11591420,2060,2060,2060,2060,0
|
|
20230829,104900,11591420,2060,2060,2060,2060,0
|
|
20230829,104800,11591420,2060,2060,2060,2060,0
|
|
20230829,104700,11591420,2060,2060,2060,2060,0
|
|
20230829,104600,11591420,2060,2060,2060,2060,0
|
|
20230829,104500,11591420,2060,2060,2060,2060,0
|
|
20230829,104400,11591420,2060,2060,2060,2060,0
|
|
20230829,104300,11591420,2060,2060,2060,2060,0
|
|
20230829,104200,11591420,2060,2060,2060,2060,129
|
|
20230829,104100,11325680,2060,2060,2060,2060,0
|
|
20230829,104000,11325680,2060,2060,2060,2060,0
|
|
20230829,103900,11325680,2060,2060,2060,2060,0
|
|
20230829,103800,11325680,2060,2060,2060,2060,3
|
|
20230829,103700,11319500,2060,2060,2060,2060,0
|
|
20230829,103600,11319500,2060,2060,2060,2060,0
|
|
20230829,103500,11319500,2060,2060,2060,2060,0
|
|
20230829,103400,11319500,2060,2060,2060,2060,0
|
|
20230829,103300,11319500,2060,2060,2060,2060,7
|
|
20230829,103200,11305080,2060,2060,2060,2060,0
|
|
20230829,103100,11305080,2060,2060,2060,2060,0
|
|
20230829,103000,11305080,2060,2060,2060,2060,0
|
|
20230829,102900,11305080,2060,2060,2060,2060,0
|
|
20230829,102800,11305080,2060,2060,2060,2060,0
|
|
20230829,102700,11305080,2060,2060,2060,2060,0
|
|
20230829,102600,11305080,2060,2045,2060,2045,500
|
|
20230829,102500,10275755,2045,2045,2045,2045,0
|
|
20230829,102400,10275755,2045,2045,2045,2045,0
|
|
20230829,102300,10275755,2045,2045,2045,2045,0
|
|
20230829,102200,10275755,2045,2045,2045,2045,0
|
|
20230829,102100,10275755,2045,2045,2045,2045,1500
|
|
20230829,102000,7208255,2045,2045,2045,2045,0
|
|
20230829,101900,7208255,2045,2045,2045,2045,0
|
|
20230829,101800,7208255,2045,2045,2045,2045,10
|
|
20230829,101700,7187805,2045,2045,2045,2045,109
|
|
20230829,101600,6964900,2045,2045,2045,2045,0
|
|
20230829,101500,6964900,2045,2045,2045,2045,0
|
|
20230829,101400,6964900,2045,2045,2045,2045,15
|
|
20230829,101300,6934225,2045,2045,2045,2045,0
|
|
20230829,101200,6934225,2045,2045,2045,2045,0
|
|
20230829,101100,6934225,2045,2045,2045,2045,0
|
|
20230829,101000,6934225,2045,2045,2045,2045,0
|
|
20230829,100900,6934225,2045,2045,2045,2045,0
|
|
20230829,100800,6934225,2045,2045,2045,2045,0
|
|
20230829,100700,6934225,2045,2045,2045,2045,0
|
|
20230829,100600,6934225,2045,2045,2045,2045,9
|
|
20230829,100500,6915820,2045,2045,2045,2045,0
|
|
20230829,100400,6915820,2045,2045,2045,2045,41
|
|
20230829,100300,6831975,2050,2050,2050,2050,0
|
|
20230829,100200,6831975,2050,2050,2050,2050,0
|
|
20230829,100100,6831975,2050,2050,2050,2050,0
|
|
20230829,100000,6831975,2050,2050,2050,2050,0
|
|
20230829,095900,6831975,2050,2050,2050,2050,0
|
|
20230829,095800,6831975,2050,2050,2050,2050,0
|
|
20230829,095700,6831975,2050,2050,2050,2050,49
|
|
20230829,095600,6731525,2050,2050,2050,2050,0
|
|
20230829,095500,6731525,2050,2050,2050,2050,0
|
|
20230829,095400,6731525,2050,2050,2050,2050,1
|
|
20230829,095300,6729475,2045,2045,2045,2045,0
|
|
20230829,095200,6729475,2045,2045,2045,2045,0
|
|
20230829,095100,6729475,2045,2045,2045,2045,0
|
|
20230829,095000,6729475,2045,2045,2045,2045,0
|
|
20230829,094900,6729475,2045,2045,2045,2045,0
|
|
20230829,094800,6729475,2045,2045,2045,2045,50
|
|
20230829,094700,6627225,2045,2045,2045,2045,0
|
|
20230829,094600,6627225,2045,2045,2045,2045,0
|
|
20230829,094500,6627225,2045,2045,2045,2045,0
|
|
20230829,094400,6627225,2045,2050,2050,2045,175
|
|
20230829,094300,6268975,2050,2050,2050,2050,48
|
|
20230829,094200,6170575,2050,2050,2050,2050,0
|
|
20230829,094100,6170575,2050,2050,2050,2050,0
|
|
20230829,094000,6170575,2050,2050,2050,2050,0
|
|
20230829,093900,6170575,2050,2050,2050,2050,0
|
|
20230829,093800,6170575,2050,2050,2050,2050,0
|
|
20230829,093700,6170575,2050,2050,2050,2050,500
|
|
20230829,093600,5145575,2050,2050,2050,2050,100
|
|
20230829,093500,4940575,2060,2060,2060,2060,0
|
|
20230829,093400,4940575,2060,2060,2060,2060,0
|
|
20230829,093300,4940575,2060,2060,2060,2060,0
|
|
20230829,093200,4940575,2060,2060,2060,2060,0
|
|
20230829,093100,4940575,2060,2060,2060,2060,0
|
|
20230829,093000,4940575,2060,2060,2060,2060,0
|
|
20230829,092900,4940575,2060,2060,2060,2060,0
|
|
20230829,092800,4940575,2060,2060,2060,2060,0
|
|
20230829,092700,4940575,2060,2060,2060,2060,0
|
|
20230829,092600,4940575,2060,2060,2060,2060,0
|
|
20230829,092500,4940575,2060,2060,2060,2060,0
|
|
20230829,092400,4940575,2060,2060,2060,2060,0
|
|
20230829,092300,4940575,2060,2060,2060,2060,0
|
|
20230829,092200,4940575,2060,2060,2060,2060,0
|
|
20230829,092100,4940575,2060,2060,2060,2060,0
|
|
20230829,092000,4940575,2060,2060,2060,2060,0
|
|
20230829,091900,4940575,2060,2060,2060,2060,0
|
|
20230829,091800,4940575,2060,2060,2060,2060,0
|
|
20230829,091700,4940575,2060,2060,2060,2060,0
|
|
20230829,091600,4940575,2060,2060,2060,2060,79
|
|
20230829,091500,4777835,2045,2045,2045,2045,0
|
|
20230829,091400,4777835,2045,2045,2045,2045,0
|
|
20230829,091300,4777835,2045,2045,2045,2045,2
|
|
20230829,091200,4773745,2045,2045,2045,2045,0
|
|
20230829,091100,4773745,2045,2050,2050,2045,992
|
|
20230829,091000,2744035,2050,2050,2050,2050,0
|
|
20230829,090900,2744035,2050,2050,2050,2050,1
|
|
20230829,090800,2741985,2065,2065,2065,2065,0
|
|
20230829,090700,2741985,2065,2065,2065,2065,0
|
|
20230829,090600,2741985,2065,2065,2065,2065,30
|
|
20230829,090500,2680035,2070,2055,2070,2055,596
|
|
20230829,090400,1447825,2060,2060,2060,2060,0
|
|
20230829,090300,1447825,2060,2060,2060,2060,0
|
|
20230829,090200,1447825,2060,2060,2060,2060,0
|
|
20230829,090100,1447825,2060,2050,2060,2050,146
|
|
20230829,090000,1148000,2050,2050,2050,2050,560
|