610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,190700,47655885,2080,2080,2080,2080,756
|
|
20230922,190600,47655885,2080,2080,2080,2080,0
|
|
20230922,190500,47655885,2080,2080,2080,2080,0
|
|
20230922,190400,47655885,2080,2080,2080,2080,0
|
|
20230922,190300,47655885,2080,2080,2080,2080,0
|
|
20230922,190200,47655885,2080,2080,2080,2080,0
|
|
20230922,190100,47655885,2080,2080,2080,2080,0
|
|
20230922,190000,47655885,2080,2080,2080,2080,0
|
|
20230922,185900,47655885,2080,2080,2080,2080,0
|
|
20230922,185800,47655885,2080,2080,2080,2080,0
|
|
20230922,185700,47655885,2080,2080,2080,2080,0
|
|
20230922,185600,47655885,2080,2080,2080,2080,0
|
|
20230922,185500,47655885,2080,2080,2080,2080,0
|
|
20230922,185400,47655885,2080,2080,2080,2080,0
|
|
20230922,185300,47655885,2080,2080,2080,2080,0
|
|
20230922,185200,47655885,2080,2080,2080,2080,0
|
|
20230922,185100,47655885,2080,2080,2080,2080,0
|
|
20230922,185000,47655885,2080,2080,2080,2080,0
|
|
20230922,184900,47655885,2080,2080,2080,2080,0
|
|
20230922,184800,47655885,2080,2080,2080,2080,0
|
|
20230922,184700,47655885,2080,2080,2080,2080,0
|
|
20230922,184600,47655885,2080,2080,2080,2080,0
|
|
20230922,184500,47655885,2080,2080,2080,2080,0
|
|
20230922,184400,47655885,2080,2080,2080,2080,0
|
|
20230922,184300,47655885,2080,2080,2080,2080,0
|
|
20230922,184200,47655885,2080,2080,2080,2080,0
|
|
20230922,184100,47655885,2080,2080,2080,2080,0
|
|
20230922,184000,47655885,2080,2080,2080,2080,0
|
|
20230922,183900,47655885,2080,2080,2080,2080,0
|
|
20230922,183800,47655885,2080,2080,2080,2080,0
|
|
20230922,183700,47655885,2080,2080,2080,2080,756
|
|
20230922,183600,47655885,2080,2080,2080,2080,0
|
|
20230922,183500,47655885,2080,2080,2080,2080,0
|
|
20230922,183400,47655885,2080,2080,2080,2080,0
|
|
20230922,183300,47655885,2080,2080,2080,2080,0
|
|
20230922,183200,47655885,2080,2080,2080,2080,0
|
|
20230922,183100,47655885,2080,2080,2080,2080,0
|
|
20230922,183000,47655885,2080,2080,2080,2080,0
|
|
20230922,182900,47655885,2080,2080,2080,2080,0
|
|
20230922,182800,47655885,2080,2080,2080,2080,0
|
|
20230922,182700,47655885,2080,2080,2080,2080,0
|
|
20230922,182600,47655885,2080,2080,2080,2080,0
|
|
20230922,182500,47655885,2080,2080,2080,2080,0
|
|
20230922,182400,47655885,2080,2080,2080,2080,0
|
|
20230922,182300,47655885,2080,2080,2080,2080,0
|
|
20230922,182200,47655885,2080,2080,2080,2080,0
|
|
20230922,182100,47655885,2080,2080,2080,2080,0
|
|
20230922,182000,47655885,2080,2080,2080,2080,0
|
|
20230922,181900,47655885,2080,2080,2080,2080,0
|
|
20230922,181800,47655885,2080,2080,2080,2080,0
|
|
20230922,181700,47655885,2080,2080,2080,2080,0
|
|
20230922,181600,47655885,2080,2080,2080,2080,0
|
|
20230922,181500,47655885,2080,2080,2080,2080,0
|
|
20230922,181400,47655885,2080,2080,2080,2080,0
|
|
20230922,181300,47655885,2080,2080,2080,2080,0
|
|
20230922,181200,47655885,2080,2080,2080,2080,0
|
|
20230922,181100,47655885,2080,2080,2080,2080,0
|
|
20230922,181000,47655885,2080,2080,2080,2080,0
|
|
20230922,180900,47655885,2080,2080,2080,2080,0
|
|
20230922,180800,47655885,2080,2080,2080,2080,0
|
|
20230922,180700,47655885,2080,2080,2080,2080,756
|
|
20230922,180600,47655885,2080,2080,2080,2080,0
|
|
20230922,180500,47655885,2080,2080,2080,2080,0
|
|
20230922,180400,47655885,2080,2080,2080,2080,0
|
|
20230922,180300,47655885,2080,2080,2080,2080,0
|
|
20230922,180200,47655885,2080,2080,2080,2080,0
|
|
20230922,180100,47655885,2080,2080,2080,2080,0
|
|
20230922,180000,47655885,2080,2080,2080,2080,0
|
|
20230922,175900,47655885,2080,2080,2080,2080,0
|
|
20230922,175800,47655885,2080,2080,2080,2080,0
|
|
20230922,175700,47655885,2080,2080,2080,2080,0
|
|
20230922,175600,47655885,2080,2080,2080,2080,0
|
|
20230922,175500,47655885,2080,2080,2080,2080,0
|
|
20230922,175400,47655885,2080,2080,2080,2080,0
|
|
20230922,175300,47655885,2080,2080,2080,2080,0
|
|
20230922,175200,47655885,2080,2080,2080,2080,0
|
|
20230922,175100,47655885,2080,2080,2080,2080,0
|
|
20230922,175000,47655885,2080,2080,2080,2080,0
|
|
20230922,174900,47655885,2080,2080,2080,2080,0
|
|
20230922,174800,47655885,2080,2080,2080,2080,0
|
|
20230922,174700,47655885,2080,2080,2080,2080,0
|
|
20230922,174600,47655885,2080,2080,2080,2080,0
|
|
20230922,174500,47655885,2080,2080,2080,2080,0
|
|
20230922,174400,47655885,2080,2080,2080,2080,0
|
|
20230922,174300,47655885,2080,2080,2080,2080,0
|
|
20230922,174200,47655885,2080,2080,2080,2080,0
|
|
20230922,174100,47655885,2080,2080,2080,2080,0
|
|
20230922,174000,47655885,2080,2080,2080,2080,0
|
|
20230922,173900,47655885,2080,2080,2080,2080,0
|
|
20230922,173800,47655885,2080,2080,2080,2080,0
|
|
20230922,173700,47655885,2080,2080,2080,2080,756
|
|
20230922,173600,47655885,2080,2080,2080,2080,0
|
|
20230922,173500,47655885,2080,2080,2080,2080,0
|
|
20230922,173400,47655885,2080,2080,2080,2080,0
|
|
20230922,173300,47655885,2080,2080,2080,2080,0
|
|
20230922,173200,47655885,2080,2080,2080,2080,0
|
|
20230922,173100,47655885,2080,2080,2080,2080,0
|
|
20230922,173000,47655885,2080,2080,2080,2080,0
|
|
20230922,172900,47655885,2080,2080,2080,2080,0
|
|
20230922,172800,47655885,2080,2080,2080,2080,0
|
|
20230922,172700,47655885,2080,2080,2080,2080,0
|
|
20230922,172600,47655885,2080,2080,2080,2080,0
|
|
20230922,172500,47655885,2080,2080,2080,2080,0
|
|
20230922,172400,47655885,2080,2080,2080,2080,0
|
|
20230922,172300,47655885,2080,2080,2080,2080,0
|
|
20230922,172200,47655885,2080,2080,2080,2080,0
|
|
20230922,172100,47655885,2080,2080,2080,2080,0
|
|
20230922,172000,47655885,2080,2080,2080,2080,0
|
|
20230922,171900,47655885,2080,2080,2080,2080,0
|
|
20230922,171800,47655885,2080,2080,2080,2080,0
|
|
20230922,171700,47655885,2080,2080,2080,2080,0
|
|
20230922,171600,47655885,2080,2080,2080,2080,0
|
|
20230922,171500,47655885,2080,2080,2080,2080,0
|
|
20230922,171400,47655885,2080,2080,2080,2080,0
|
|
20230922,171300,47655885,2080,2080,2080,2080,0
|
|
20230922,171200,47655885,2080,2080,2080,2080,0
|
|
20230922,171100,47655885,2080,2080,2080,2080,0
|
|
20230922,171000,47655885,2080,2080,2080,2080,0
|
|
20230922,170900,47655885,2080,2080,2080,2080,0
|
|
20230922,170800,47655885,2080,2080,2080,2080,0
|
|
20230922,170700,47655885,2080,2080,2080,2080,756
|
|
20230922,170600,47655885,2080,2080,2080,2080,0
|
|
20230922,170500,47655885,2080,2080,2080,2080,0
|
|
20230922,170400,47655885,2080,2080,2080,2080,0
|
|
20230922,170300,47655885,2080,2080,2080,2080,0
|
|
20230922,170200,47655885,2080,2080,2080,2080,0
|
|
20230922,170100,47655885,2080,2080,2080,2080,0
|
|
20230922,170000,47655885,2080,2080,2080,2080,0
|
|
20230922,165900,47655885,2080,2080,2080,2080,0
|
|
20230922,165800,47655885,2080,2080,2080,2080,0
|
|
20230922,165700,47655885,2080,2080,2080,2080,0
|
|
20230922,165600,47655885,2080,2080,2080,2080,0
|
|
20230922,165500,47655885,2080,2080,2080,2080,0
|
|
20230922,165400,47655885,2080,2080,2080,2080,0
|
|
20230922,165300,47655885,2080,2080,2080,2080,0
|
|
20230922,165200,47655885,2080,2080,2080,2080,0
|
|
20230922,165100,47655885,2080,2080,2080,2080,0
|
|
20230922,165000,47655885,2080,2080,2080,2080,0
|
|
20230922,164900,47655885,2080,2080,2080,2080,0
|
|
20230922,164800,47655885,2080,2080,2080,2080,0
|
|
20230922,164700,47655885,2080,2080,2080,2080,0
|
|
20230922,164600,47655885,2080,2080,2080,2080,0
|
|
20230922,164500,47655885,2080,2080,2080,2080,0
|
|
20230922,164400,47655885,2080,2080,2080,2080,0
|
|
20230922,164300,47655885,2080,2080,2080,2080,0
|
|
20230922,164200,47655885,2080,2080,2080,2080,0
|
|
20230922,164100,47655885,2080,2080,2080,2080,0
|
|
20230922,164000,47655885,2080,2080,2080,2080,0
|
|
20230922,163900,47655885,2080,2080,2080,2080,0
|
|
20230922,163800,47655885,2080,2080,2080,2080,0
|
|
20230922,163700,47655885,2080,2080,2080,2080,756
|
|
20230922,163600,47655885,2080,2080,2080,2080,0
|
|
20230922,163500,47655885,2080,2080,2080,2080,0
|
|
20230922,163400,47655885,2080,2080,2080,2080,0
|
|
20230922,163300,47655885,2080,2080,2080,2080,0
|
|
20230922,163200,47655885,2080,2080,2080,2080,0
|
|
20230922,163100,47655885,2080,2080,2080,2080,0
|
|
20230922,163000,47655885,2080,2080,2080,2080,0
|
|
20230922,162900,47655885,2080,2080,2080,2080,0
|
|
20230922,162800,47655885,2080,2080,2080,2080,0
|
|
20230922,162700,47655885,2080,2080,2080,2080,0
|
|
20230922,162600,47655885,2080,2080,2080,2080,0
|
|
20230922,162500,47655885,2080,2080,2080,2080,0
|
|
20230922,162400,47655885,2080,2080,2080,2080,0
|
|
20230922,162300,47655885,2080,2080,2080,2080,0
|
|
20230922,162200,47655885,2080,2080,2080,2080,0
|
|
20230922,162100,47655885,2080,2080,2080,2080,0
|
|
20230922,162000,47655885,2080,2080,2080,2080,0
|
|
20230922,161900,47655885,2080,2080,2080,2080,0
|
|
20230922,161800,47655885,2080,2080,2080,2080,0
|
|
20230922,161700,47655885,2080,2080,2080,2080,0
|
|
20230922,161600,47655885,2080,2080,2080,2080,0
|
|
20230922,161500,47655885,2080,2080,2080,2080,0
|
|
20230922,161400,47655885,2080,2080,2080,2080,0
|
|
20230922,161300,47655885,2080,2080,2080,2080,0
|
|
20230922,161200,47655885,2080,2080,2080,2080,0
|
|
20230922,161100,47655885,2080,2080,2080,2080,0
|
|
20230922,161000,47655885,2080,2080,2080,2080,0
|
|
20230922,160900,47655885,2080,2080,2080,2080,0
|
|
20230922,160800,47655885,2080,2080,2080,2080,0
|
|
20230922,160700,47655885,2080,2080,2080,2080,756
|
|
20230922,160600,47655885,2080,2080,2080,2080,0
|
|
20230922,160500,47655885,2080,2080,2080,2080,0
|
|
20230922,160400,47655885,2080,2080,2080,2080,0
|
|
20230922,160300,47655885,2080,2080,2080,2080,0
|
|
20230922,160200,47655885,2080,2080,2080,2080,0
|
|
20230922,160100,47655885,2080,2080,2080,2080,0
|
|
20230922,160000,47655885,2080,2080,2080,2080,0
|
|
20230922,155900,47655885,2080,2080,2080,2080,0
|
|
20230922,155800,47655885,2080,2080,2080,2080,0
|
|
20230922,155700,47655885,2080,2080,2080,2080,0
|
|
20230922,155600,47655885,2080,2080,2080,2080,0
|
|
20230922,155500,47655885,2080,2080,2080,2080,0
|
|
20230922,155400,47655885,2080,2080,2080,2080,0
|
|
20230922,155300,47655885,2080,2080,2080,2080,0
|
|
20230922,155200,47655885,2080,2080,2080,2080,0
|
|
20230922,155100,47655885,2080,2080,2080,2080,0
|
|
20230922,155000,47655885,2080,2080,2080,2080,0
|
|
20230922,154900,47655885,2080,2080,2080,2080,0
|
|
20230922,154800,47655885,2080,2080,2080,2080,0
|
|
20230922,154700,47655885,2080,2080,2080,2080,0
|
|
20230922,154600,47655885,2080,2080,2080,2080,0
|
|
20230922,154500,47655885,2080,2080,2080,2080,0
|
|
20230922,154400,47655885,2080,2080,2080,2080,0
|
|
20230922,154300,47655885,2080,2080,2080,2080,0
|
|
20230922,154200,47655885,2080,2080,2080,2080,0
|
|
20230922,154100,47655885,2080,2080,2080,2080,0
|
|
20230922,154000,47655885,2080,2080,2080,2080,0
|
|
20230922,153900,47655885,2080,2080,2080,2080,0
|
|
20230922,153800,47655885,2080,2080,2080,2080,0
|
|
20230922,153700,47655885,2080,2080,2080,2080,756
|
|
20230922,153600,47655885,2080,2080,2080,2080,0
|
|
20230922,153500,47655885,2080,2080,2080,2080,0
|
|
20230922,153400,47655885,2080,2080,2080,2080,0
|
|
20230922,153300,47655885,2080,2080,2080,2080,0
|
|
20230922,153200,47655885,2080,2080,2080,2080,0
|
|
20230922,153100,47655885,2080,2080,2080,2080,0
|
|
20230922,153000,47655885,2080,2080,2080,2080,756
|
|
20230922,152900,46083405,2045,2045,2045,2045,0
|
|
20230922,152800,46083405,2045,2045,2045,2045,0
|
|
20230922,152700,46083405,2045,2045,2045,2045,0
|
|
20230922,152600,46083405,2045,2045,2045,2045,0
|
|
20230922,152500,46083405,2045,2045,2045,2045,0
|
|
20230922,152400,46083405,2045,2045,2045,2045,0
|
|
20230922,152300,46083405,2045,2045,2045,2045,0
|
|
20230922,152200,46083405,2045,2045,2045,2045,0
|
|
20230922,152100,46083405,2045,2045,2045,2045,0
|
|
20230922,152000,46083405,2045,2045,2045,2045,0
|
|
20230922,151900,46083405,2045,2055,2055,2045,2999
|
|
20230922,151800,39937690,2075,2075,2075,2075,0
|
|
20230922,151700,39937690,2075,2060,2075,2055,990
|
|
20230922,151600,37902710,2075,2065,2075,2065,66
|
|
20230922,151500,37766405,2055,2055,2055,2055,0
|
|
20230922,151400,37766405,2055,2055,2055,2055,0
|
|
20230922,151300,37766405,2055,2055,2055,2055,296
|
|
20230922,151200,37158125,2075,2075,2075,2075,0
|
|
20230922,151100,37158125,2075,2075,2075,2075,0
|
|
20230922,151000,37158125,2075,2075,2075,2075,0
|
|
20230922,150900,37158125,2075,2075,2075,2075,0
|
|
20230922,150800,37158125,2075,2075,2075,2075,0
|
|
20230922,150700,37158125,2075,2055,2075,2055,26
|
|
20230922,150600,37104675,2075,2075,2075,2075,0
|
|
20230922,150500,37104675,2075,2075,2075,2075,10
|
|
20230922,150400,37083925,2060,2065,2065,2060,704
|
|
20230922,150300,35633635,2075,2075,2075,2075,0
|
|
20230922,150200,35633635,2075,2075,2075,2075,0
|
|
20230922,150100,35633635,2075,2075,2075,2075,0
|
|
20230922,150000,35633635,2075,2075,2075,2075,0
|
|
20230922,145900,35633635,2075,2075,2075,2075,0
|
|
20230922,145800,35633635,2075,2075,2075,2075,0
|
|
20230922,145700,35633635,2075,2075,2075,2075,0
|
|
20230922,145600,35633635,2075,2075,2075,2075,0
|
|
20230922,145500,35633635,2075,2075,2075,2075,0
|
|
20230922,145400,35633635,2075,2075,2075,2075,0
|
|
20230922,145300,35633635,2075,2075,2075,2075,0
|
|
20230922,145200,35633635,2075,2075,2075,2075,0
|
|
20230922,145100,35633635,2075,2075,2075,2075,0
|
|
20230922,145000,35633635,2075,2075,2075,2075,0
|
|
20230922,144900,35633635,2075,2075,2075,2075,0
|
|
20230922,144800,35633635,2075,2075,2075,2075,0
|
|
20230922,144700,35633635,2075,2075,2075,2075,1000
|
|
20230922,144600,33558635,2075,2075,2075,2075,0
|
|
20230922,144500,33558635,2075,2075,2075,2075,0
|
|
20230922,144400,33558635,2075,2075,2075,2075,0
|
|
20230922,144300,33558635,2075,2075,2075,2075,0
|
|
20230922,144200,33558635,2075,2075,2075,2075,0
|
|
20230922,144100,33558635,2075,2075,2075,2075,0
|
|
20230922,144000,33558635,2075,2075,2075,2075,0
|
|
20230922,143900,33558635,2075,2075,2075,2075,0
|
|
20230922,143800,33558635,2075,2075,2075,2075,0
|
|
20230922,143700,33558635,2075,2075,2075,2075,1
|
|
20230922,143600,33556560,2060,2060,2060,2060,0
|
|
20230922,143500,33556560,2060,2060,2060,2060,0
|
|
20230922,143400,33556560,2060,2060,2060,2060,0
|
|
20230922,143300,33556560,2060,2060,2060,2060,200
|
|
20230922,143200,33144560,2075,2075,2075,2075,0
|
|
20230922,143100,33144560,2075,2075,2075,2075,0
|
|
20230922,143000,33144560,2075,2075,2075,2075,1
|
|
20230922,142900,33142485,2060,2060,2060,2060,140
|
|
20230922,142800,32854085,2080,2080,2080,2080,0
|
|
20230922,142700,32854085,2080,2080,2080,2080,0
|
|
20230922,142600,32854085,2080,2080,2080,2080,0
|
|
20230922,142500,32854085,2080,2080,2080,2080,0
|
|
20230922,142400,32854085,2080,2080,2080,2080,0
|
|
20230922,142300,32854085,2080,2080,2080,2080,0
|
|
20230922,142200,32854085,2080,2080,2080,2080,0
|
|
20230922,142100,32854085,2080,2080,2080,2080,0
|
|
20230922,142000,32854085,2080,2080,2080,2080,0
|
|
20230922,141900,32854085,2080,2080,2080,2080,0
|
|
20230922,141800,32854085,2080,2080,2080,2080,0
|
|
20230922,141700,32854085,2080,2080,2080,2080,0
|
|
20230922,141600,32854085,2080,2080,2080,2080,0
|
|
20230922,141500,32854085,2080,2080,2080,2080,0
|
|
20230922,141400,32854085,2080,2080,2080,2080,0
|
|
20230922,141300,32854085,2080,2080,2080,2080,0
|
|
20230922,141200,32854085,2080,2080,2080,2080,0
|
|
20230922,141100,32854085,2080,2080,2080,2080,0
|
|
20230922,141000,32854085,2080,2080,2080,2080,0
|
|
20230922,140900,32854085,2080,2080,2080,2080,0
|
|
20230922,140800,32854085,2080,2080,2080,2080,0
|
|
20230922,140700,32854085,2080,2080,2080,2080,0
|
|
20230922,140600,32854085,2080,2080,2080,2080,0
|
|
20230922,140500,32854085,2080,2080,2080,2080,0
|
|
20230922,140400,32854085,2080,2080,2080,2080,0
|
|
20230922,140300,32854085,2080,2080,2080,2080,0
|
|
20230922,140200,32854085,2080,2080,2080,2080,0
|
|
20230922,140100,32854085,2080,2080,2080,2080,0
|
|
20230922,140000,32854085,2080,2080,2080,2080,0
|
|
20230922,135900,32854085,2080,2080,2080,2080,0
|
|
20230922,135800,32854085,2080,2075,2080,2075,40
|
|
20230922,135700,32771075,2075,2075,2075,2075,0
|
|
20230922,135600,32771075,2075,2075,2075,2075,0
|
|
20230922,135500,32771075,2075,2075,2075,2075,0
|
|
20230922,135400,32771075,2075,2075,2075,2075,0
|
|
20230922,135300,32771075,2075,2075,2075,2075,0
|
|
20230922,135200,32771075,2075,2075,2075,2075,0
|
|
20230922,135100,32771075,2075,2075,2075,2075,0
|
|
20230922,135000,32771075,2075,2075,2075,2075,0
|
|
20230922,134900,32771075,2075,2075,2075,2075,0
|
|
20230922,134800,32771075,2075,2075,2075,2075,0
|
|
20230922,134700,32771075,2075,2075,2075,2075,0
|
|
20230922,134600,32771075,2075,2075,2075,2075,0
|
|
20230922,134500,32771075,2075,2075,2075,2075,0
|
|
20230922,134400,32771075,2075,2075,2075,2075,0
|
|
20230922,134300,32771075,2075,2075,2075,2075,0
|
|
20230922,134200,32771075,2075,2075,2075,2075,0
|
|
20230922,134100,32771075,2075,2075,2075,2075,0
|
|
20230922,134000,32771075,2075,2075,2075,2075,0
|
|
20230922,133900,32771075,2075,2075,2075,2075,0
|
|
20230922,133800,32771075,2075,2075,2075,2075,0
|
|
20230922,133700,32771075,2075,2075,2075,2075,0
|
|
20230922,133600,32771075,2075,2075,2075,2075,0
|
|
20230922,133500,32771075,2075,2075,2075,2075,0
|
|
20230922,133400,32771075,2075,2075,2075,2075,0
|
|
20230922,133300,32771075,2075,2075,2075,2075,0
|
|
20230922,133200,32771075,2075,2075,2075,2075,0
|
|
20230922,133100,32771075,2075,2075,2075,2075,0
|
|
20230922,133000,32771075,2075,2075,2075,2075,16
|
|
20230922,132900,32737875,2075,2075,2075,2075,0
|
|
20230922,132800,32737875,2075,2075,2075,2075,0
|
|
20230922,132700,32737875,2075,2075,2075,2075,0
|
|
20230922,132600,32737875,2075,2075,2075,2075,0
|
|
20230922,132500,32737875,2075,2075,2075,2075,0
|
|
20230922,132400,32737875,2075,2075,2075,2075,0
|
|
20230922,132300,32737875,2075,2075,2075,2075,0
|
|
20230922,132200,32737875,2075,2075,2075,2075,21
|
|
20230922,132100,32694300,2075,2075,2075,2075,0
|
|
20230922,132000,32694300,2075,2075,2075,2075,0
|
|
20230922,131900,32694300,2075,2075,2075,2075,0
|
|
20230922,131800,32694300,2075,2075,2075,2075,0
|
|
20230922,131700,32694300,2075,2075,2075,2075,1000
|
|
20230922,131600,30619300,2060,2060,2060,2060,0
|
|
20230922,131500,30619300,2060,2060,2060,2060,0
|
|
20230922,131400,30619300,2060,2060,2060,2060,0
|
|
20230922,131300,30619300,2060,2060,2060,2060,0
|
|
20230922,131200,30619300,2060,2060,2060,2060,0
|
|
20230922,131100,30619300,2060,2060,2060,2060,0
|
|
20230922,131000,30619300,2060,2060,2060,2060,0
|
|
20230922,130900,30619300,2060,2060,2060,2060,0
|
|
20230922,130800,30619300,2060,2060,2060,2060,0
|
|
20230922,130700,30619300,2060,2060,2060,2060,0
|
|
20230922,130600,30619300,2060,2060,2060,2060,0
|
|
20230922,130500,30619300,2060,2060,2060,2060,0
|
|
20230922,130400,30619300,2060,2060,2060,2060,12
|
|
20230922,130300,30594580,2075,2075,2075,2075,0
|
|
20230922,130200,30594580,2075,2075,2075,2075,0
|
|
20230922,130100,30594580,2075,2075,2075,2075,0
|
|
20230922,130000,30594580,2075,2075,2075,2075,0
|
|
20230922,125900,30594580,2075,2075,2075,2075,0
|
|
20230922,125800,30594580,2075,2075,2075,2075,0
|
|
20230922,125700,30594580,2075,2075,2075,2075,0
|
|
20230922,125600,30594580,2075,2075,2075,2075,0
|
|
20230922,125500,30594580,2075,2075,2075,2075,0
|
|
20230922,125400,30594580,2075,2075,2075,2075,0
|
|
20230922,125300,30594580,2075,2075,2075,2075,0
|
|
20230922,125200,30594580,2075,2075,2075,2075,0
|
|
20230922,125100,30594580,2075,2075,2075,2075,0
|
|
20230922,125000,30594580,2075,2075,2075,2075,0
|
|
20230922,124900,30594580,2075,2075,2075,2075,0
|
|
20230922,124800,30594580,2075,2075,2075,2075,35
|
|
20230922,124700,30521955,2075,2075,2075,2075,965
|
|
20230922,124600,28519580,2075,2075,2075,2075,0
|
|
20230922,124500,28519580,2075,2075,2075,2075,0
|
|
20230922,124400,28519580,2075,2075,2075,2075,0
|
|
20230922,124300,28519580,2075,2075,2075,2075,0
|
|
20230922,124200,28519580,2075,2075,2075,2075,0
|
|
20230922,124100,28519580,2075,2075,2075,2075,0
|
|
20230922,124000,28519580,2075,2075,2075,2075,0
|
|
20230922,123900,28519580,2075,2075,2075,2075,0
|
|
20230922,123800,28519580,2075,2075,2075,2075,0
|
|
20230922,123700,28519580,2075,2075,2075,2075,0
|
|
20230922,123600,28519580,2075,2075,2075,2075,0
|
|
20230922,123500,28519580,2075,2075,2075,2075,0
|
|
20230922,123400,28519580,2075,2075,2075,2075,0
|
|
20230922,123300,28519580,2075,2075,2075,2075,0
|
|
20230922,123200,28519580,2075,2075,2075,2075,0
|
|
20230922,123100,28519580,2075,2075,2075,2075,0
|
|
20230922,123000,28519580,2075,2075,2075,2075,0
|
|
20230922,122900,28519580,2075,2075,2075,2075,0
|
|
20230922,122800,28519580,2075,2075,2075,2075,0
|
|
20230922,122700,28519580,2075,2075,2075,2075,0
|
|
20230922,122600,28519580,2075,2075,2075,2075,0
|
|
20230922,122500,28519580,2075,2075,2075,2075,0
|
|
20230922,122400,28519580,2075,2075,2075,2075,0
|
|
20230922,122300,28519580,2075,2075,2075,2075,0
|
|
20230922,122200,28519580,2075,2075,2075,2075,0
|
|
20230922,122100,28519580,2075,2075,2075,2075,97
|
|
20230922,122000,28318305,2075,2075,2075,2075,0
|
|
20230922,121900,28318305,2075,2075,2075,2075,300
|
|
20230922,121800,27695805,2075,2075,2075,2075,0
|
|
20230922,121700,27695805,2075,2075,2075,2075,0
|
|
20230922,121600,27695805,2075,2075,2075,2075,0
|
|
20230922,121500,27695805,2075,2075,2075,2075,0
|
|
20230922,121400,27695805,2075,2075,2075,2075,0
|
|
20230922,121300,27695805,2075,2070,2075,2070,500
|
|
20230922,121200,26658380,2055,2055,2055,2055,0
|
|
20230922,121100,26658380,2055,2055,2055,2055,0
|
|
20230922,121000,26658380,2055,2055,2055,2055,0
|
|
20230922,120900,26658380,2055,2065,2065,2055,258
|
|
20230922,120800,26128025,2070,2070,2070,2070,0
|
|
20230922,120700,26128025,2070,2070,2070,2070,0
|
|
20230922,120600,26128025,2070,2070,2070,2070,0
|
|
20230922,120500,26128025,2070,2070,2070,2070,0
|
|
20230922,120400,26128025,2070,2070,2070,2070,0
|
|
20230922,120300,26128025,2070,2070,2070,2070,0
|
|
20230922,120200,26128025,2070,2070,2070,2070,0
|
|
20230922,120100,26128025,2070,2070,2070,2070,0
|
|
20230922,120000,26128025,2070,2070,2070,2070,3
|
|
20230922,115900,26121815,2070,2070,2070,2070,2
|
|
20230922,115800,26117675,2075,2075,2075,2075,0
|
|
20230922,115700,26117675,2075,2075,2075,2075,0
|
|
20230922,115600,26117675,2075,2075,2075,2075,0
|
|
20230922,115500,26117675,2075,2075,2075,2075,0
|
|
20230922,115400,26117675,2075,2075,2075,2075,0
|
|
20230922,115300,26117675,2075,2075,2075,2075,0
|
|
20230922,115200,26117675,2075,2075,2075,2075,0
|
|
20230922,115100,26117675,2075,2075,2075,2075,0
|
|
20230922,115000,26117675,2075,2075,2075,2075,0
|
|
20230922,114900,26117675,2075,2075,2075,2075,0
|
|
20230922,114800,26117675,2075,2075,2075,2075,0
|
|
20230922,114700,26117675,2075,2075,2075,2075,0
|
|
20230922,114600,26117675,2075,2075,2075,2075,0
|
|
20230922,114500,26117675,2075,2075,2075,2075,0
|
|
20230922,114400,26117675,2075,2075,2075,2075,0
|
|
20230922,114300,26117675,2075,2075,2075,2075,0
|
|
20230922,114200,26117675,2075,2075,2075,2075,0
|
|
20230922,114100,26117675,2075,2075,2075,2075,0
|
|
20230922,114000,26117675,2075,2075,2075,2075,0
|
|
20230922,113900,26117675,2075,2075,2075,2075,0
|
|
20230922,113800,26117675,2075,2075,2075,2075,0
|
|
20230922,113700,26117675,2075,2075,2075,2075,0
|
|
20230922,113600,26117675,2075,2075,2075,2075,0
|
|
20230922,113500,26117675,2075,2075,2075,2075,0
|
|
20230922,113400,26117675,2075,2075,2075,2075,0
|
|
20230922,113300,26117675,2075,2075,2075,2075,0
|
|
20230922,113200,26117675,2075,2075,2075,2075,0
|
|
20230922,113100,26117675,2075,2075,2075,2075,0
|
|
20230922,113000,26117675,2075,2075,2075,2075,0
|
|
20230922,112900,26117675,2075,2075,2075,2075,0
|
|
20230922,112800,26117675,2075,2075,2075,2075,0
|
|
20230922,112700,26117675,2075,2075,2075,2075,0
|
|
20230922,112600,26117675,2075,2075,2075,2075,0
|
|
20230922,112500,26117675,2075,2075,2075,2075,0
|
|
20230922,112400,26117675,2075,2075,2075,2075,0
|
|
20230922,112300,26117675,2075,2075,2075,2075,0
|
|
20230922,112200,26117675,2075,2075,2075,2075,0
|
|
20230922,112100,26117675,2075,2075,2075,2075,0
|
|
20230922,112000,26117675,2075,2075,2075,2075,0
|
|
20230922,111900,26117675,2075,2075,2075,2075,0
|
|
20230922,111800,26117675,2075,2075,2075,2075,0
|
|
20230922,111700,26117675,2075,2075,2075,2075,0
|
|
20230922,111600,26117675,2075,2075,2075,2075,0
|
|
20230922,111500,26117675,2075,2075,2075,2075,0
|
|
20230922,111400,26117675,2075,2075,2075,2075,0
|
|
20230922,111300,26117675,2075,2075,2075,2075,0
|
|
20230922,111200,26117675,2075,2075,2075,2075,0
|
|
20230922,111100,26117675,2075,2075,2075,2075,0
|
|
20230922,111000,26117675,2075,2075,2075,2075,100
|
|
20230922,110900,25910175,2070,2070,2070,2070,0
|
|
20230922,110800,25910175,2070,2070,2070,2070,0
|
|
20230922,110700,25910175,2070,2070,2070,2070,0
|
|
20230922,110600,25910175,2070,2070,2070,2070,88
|
|
20230922,110500,25728015,2075,2075,2075,2075,0
|
|
20230922,110400,25728015,2075,2075,2075,2075,0
|
|
20230922,110300,25728015,2075,2075,2075,2075,0
|
|
20230922,110200,25728015,2075,2075,2075,2075,1
|
|
20230922,110100,25725940,2075,2075,2075,2075,0
|
|
20230922,110000,25725940,2075,2075,2075,2075,50
|
|
20230922,105900,25622190,2075,2075,2075,2075,773
|
|
20230922,105800,24018215,2080,2080,2080,2080,20
|
|
20230922,105700,23976615,2080,2080,2080,2080,0
|
|
20230922,105600,23976615,2080,2080,2080,2080,0
|
|
20230922,105500,23976615,2080,2080,2080,2080,0
|
|
20230922,105400,23976615,2080,2075,2080,2075,401
|
|
20230922,105300,23144535,2075,2070,2075,2070,1438
|
|
20230922,105200,20162750,2070,2065,2070,2065,3000
|
|
20230922,105100,13964670,2065,2065,2065,2065,0
|
|
20230922,105000,13964670,2065,2065,2065,2065,0
|
|
20230922,104900,13964670,2065,2065,2065,2065,0
|
|
20230922,104800,13964670,2065,2065,2065,2065,0
|
|
20230922,104700,13964670,2065,2065,2065,2065,0
|
|
20230922,104600,13964670,2065,2065,2065,2065,0
|
|
20230922,104500,13964670,2065,2065,2065,2065,0
|
|
20230922,104400,13964670,2065,2065,2065,2065,0
|
|
20230922,104300,13964670,2065,2065,2065,2065,0
|
|
20230922,104200,13964670,2065,2065,2065,2065,0
|
|
20230922,104100,13964670,2065,2065,2065,2065,2
|
|
20230922,104000,13960540,2065,2065,2065,2065,0
|
|
20230922,103900,13960540,2065,2065,2065,2065,0
|
|
20230922,103800,13960540,2065,2065,2065,2065,0
|
|
20230922,103700,13960540,2065,2065,2065,2065,0
|
|
20230922,103600,13960540,2065,2065,2065,2065,0
|
|
20230922,103500,13960540,2065,2065,2065,2065,0
|
|
20230922,103400,13960540,2065,2065,2065,2065,0
|
|
20230922,103300,13960540,2065,2065,2065,2065,0
|
|
20230922,103200,13960540,2065,2065,2065,2065,0
|
|
20230922,103100,13960540,2065,2065,2065,2065,0
|
|
20230922,103000,13960540,2065,2065,2065,2065,0
|
|
20230922,102900,13960540,2065,2065,2065,2065,0
|
|
20230922,102800,13960540,2065,2065,2065,2065,15
|
|
20230922,102700,13929565,2060,2060,2060,2060,0
|
|
20230922,102600,13929565,2060,2060,2060,2060,0
|
|
20230922,102500,13929565,2060,2060,2060,2060,0
|
|
20230922,102400,13929565,2060,2060,2060,2060,0
|
|
20230922,102300,13929565,2060,2060,2060,2060,0
|
|
20230922,102200,13929565,2060,2060,2060,2060,0
|
|
20230922,102100,13929565,2060,2060,2060,2060,0
|
|
20230922,102000,13929565,2060,2060,2060,2060,0
|
|
20230922,101900,13929565,2060,2060,2060,2060,0
|
|
20230922,101800,13929565,2060,2060,2060,2060,0
|
|
20230922,101700,13929565,2060,2060,2060,2060,0
|
|
20230922,101600,13929565,2060,2060,2060,2060,1
|
|
20230922,101500,13927505,2045,2045,2045,2045,0
|
|
20230922,101400,13927505,2045,2065,2070,2045,4304
|
|
20230922,101300,5094810,2060,2060,2060,2060,0
|
|
20230922,101200,5094810,2060,2060,2060,2060,0
|
|
20230922,101100,5094810,2060,2060,2060,2060,0
|
|
20230922,101000,5094810,2060,2060,2060,2060,0
|
|
20230922,100900,5094810,2060,2060,2060,2060,0
|
|
20230922,100800,5094810,2060,2060,2060,2060,0
|
|
20230922,100700,5094810,2060,2060,2060,2060,0
|
|
20230922,100600,5094810,2060,2060,2060,2060,11
|
|
20230922,100500,5072150,2065,2065,2065,2065,0
|
|
20230922,100400,5072150,2065,2065,2065,2065,0
|
|
20230922,100300,5072150,2065,2065,2065,2065,0
|
|
20230922,100200,5072150,2065,2065,2065,2065,0
|
|
20230922,100100,5072150,2065,2065,2065,2065,100
|
|
20230922,100000,4865650,2060,2060,2060,2060,0
|
|
20230922,095900,4865650,2060,2060,2060,2060,0
|
|
20230922,095800,4865650,2060,2060,2060,2060,0
|
|
20230922,095700,4865650,2060,2060,2060,2060,0
|
|
20230922,095600,4865650,2060,2060,2060,2060,0
|
|
20230922,095500,4865650,2060,2060,2060,2060,0
|
|
20230922,095400,4865650,2060,2060,2060,2060,0
|
|
20230922,095300,4865650,2060,2060,2060,2060,0
|
|
20230922,095200,4865650,2060,2060,2060,2060,0
|
|
20230922,095100,4865650,2060,2060,2060,2060,0
|
|
20230922,095000,4865650,2060,2060,2060,2060,0
|
|
20230922,094900,4865650,2060,2060,2060,2060,0
|
|
20230922,094800,4865650,2060,2060,2060,2060,0
|
|
20230922,094700,4865650,2060,2060,2060,2060,0
|
|
20230922,094600,4865650,2060,2060,2060,2060,0
|
|
20230922,094500,4865650,2060,2060,2060,2060,9
|
|
20230922,094400,4847110,2060,2060,2060,2060,0
|
|
20230922,094300,4847110,2060,2060,2060,2060,0
|
|
20230922,094200,4847110,2060,2060,2060,2060,0
|
|
20230922,094100,4847110,2060,2060,2060,2060,0
|
|
20230922,094000,4847110,2060,2060,2060,2060,0
|
|
20230922,093900,4847110,2060,2060,2060,2060,0
|
|
20230922,093800,4847110,2060,2060,2060,2060,84
|
|
20230922,093700,4674070,2070,2070,2070,2070,1
|
|
20230922,093600,4672000,2065,2065,2065,2065,0
|
|
20230922,093500,4672000,2065,2065,2065,2065,0
|
|
20230922,093400,4672000,2065,2065,2065,2065,0
|
|
20230922,093300,4672000,2065,2065,2065,2065,1000
|
|
20230922,093200,2607000,2070,2070,2070,2070,0
|
|
20230922,093100,2607000,2070,2070,2070,2070,0
|
|
20230922,093000,2607000,2070,2065,2070,2065,1000
|
|
20230922,092900,537075,2070,2070,2070,2070,0
|
|
20230922,092800,537075,2070,2070,2070,2070,0
|
|
20230922,092700,537075,2070,2070,2070,2070,0
|
|
20230922,092600,537075,2070,2070,2070,2070,0
|
|
20230922,092500,537075,2070,2070,2070,2070,0
|
|
20230922,092400,537075,2070,2070,2070,2070,0
|
|
20230922,092300,537075,2070,2070,2070,2070,0
|
|
20230922,092200,537075,2070,2070,2070,2070,0
|
|
20230922,092100,537075,2070,2070,2070,2070,1
|
|
20230922,092000,535005,2055,2055,2055,2055,0
|
|
20230922,091900,535005,2055,2055,2055,2055,0
|
|
20230922,091800,535005,2055,2055,2055,2055,146
|
|
20230922,091700,234975,2055,2055,2055,2055,0
|
|
20230922,091600,234975,2055,2055,2055,2055,0
|
|
20230922,091500,234975,2055,2055,2055,2055,0
|
|
20230922,091400,234975,2055,2055,2055,2055,56
|
|
20230922,091300,119895,2070,2070,2070,2070,0
|
|
20230922,091200,119895,2070,2070,2070,2070,0
|
|
20230922,091100,119895,2070,2070,2070,2070,0
|
|
20230922,091000,119895,2070,2070,2070,2070,0
|
|
20230922,090900,119895,2070,2070,2070,2070,0
|
|
20230922,090800,119895,2070,2070,2070,2070,4
|
|
20230922,090700,111615,2060,2060,2060,2060,0
|
|
20230922,090600,111615,2060,2060,2060,2060,0
|
|
20230922,090500,111615,2060,2060,2060,2060,0
|
|
20230922,090400,111615,2060,2060,2060,2060,19
|
|
20230922,090300,72475,2065,2065,2065,2065,0
|
|
20230922,090200,72475,2065,2065,2065,2065,15
|
|
20230922,090100,41500,2075,2075,2075,2075,0
|
|
20230922,090000,41500,2075,2075,2075,2075,20
|