604 lines
28 KiB
CSV
604 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,190100,15966055,2695,2695,2695,2695,25
|
|
20230908,190000,15966055,2695,2695,2695,2695,0
|
|
20230908,185900,15966055,2695,2695,2695,2695,0
|
|
20230908,185800,15966055,2695,2695,2695,2695,0
|
|
20230908,185700,15966055,2695,2695,2695,2695,0
|
|
20230908,185600,15966055,2695,2695,2695,2695,0
|
|
20230908,185500,15966055,2695,2695,2695,2695,0
|
|
20230908,185400,15966055,2695,2695,2695,2695,0
|
|
20230908,185300,15966055,2695,2695,2695,2695,0
|
|
20230908,185200,15966055,2695,2695,2695,2695,0
|
|
20230908,185100,15966055,2695,2695,2695,2695,0
|
|
20230908,185000,15966055,2695,2695,2695,2695,0
|
|
20230908,184900,15966055,2695,2695,2695,2695,0
|
|
20230908,184800,15966055,2695,2695,2695,2695,0
|
|
20230908,184700,15966055,2695,2695,2695,2695,0
|
|
20230908,184600,15966055,2695,2695,2695,2695,0
|
|
20230908,184500,15966055,2695,2695,2695,2695,0
|
|
20230908,184400,15966055,2695,2695,2695,2695,0
|
|
20230908,184300,15966055,2695,2695,2695,2695,0
|
|
20230908,184200,15966055,2695,2695,2695,2695,0
|
|
20230908,184100,15966055,2695,2695,2695,2695,0
|
|
20230908,184000,15966055,2695,2695,2695,2695,0
|
|
20230908,183900,15966055,2695,2695,2695,2695,0
|
|
20230908,183800,15966055,2695,2695,2695,2695,0
|
|
20230908,183700,15966055,2695,2695,2695,2695,0
|
|
20230908,183600,15966055,2695,2695,2695,2695,0
|
|
20230908,183500,15966055,2695,2695,2695,2695,0
|
|
20230908,183400,15966055,2695,2695,2695,2695,0
|
|
20230908,183300,15966055,2695,2695,2695,2695,0
|
|
20230908,183200,15966055,2695,2695,2695,2695,0
|
|
20230908,183100,15966055,2695,2695,2695,2695,25
|
|
20230908,183000,15966055,2695,2695,2695,2695,0
|
|
20230908,182900,15966055,2695,2695,2695,2695,0
|
|
20230908,182800,15966055,2695,2695,2695,2695,0
|
|
20230908,182700,15966055,2695,2695,2695,2695,0
|
|
20230908,182600,15966055,2695,2695,2695,2695,0
|
|
20230908,182500,15966055,2695,2695,2695,2695,0
|
|
20230908,182400,15966055,2695,2695,2695,2695,0
|
|
20230908,182300,15966055,2695,2695,2695,2695,0
|
|
20230908,182200,15966055,2695,2695,2695,2695,0
|
|
20230908,182100,15966055,2695,2695,2695,2695,0
|
|
20230908,182000,15966055,2695,2695,2695,2695,0
|
|
20230908,181900,15966055,2695,2695,2695,2695,0
|
|
20230908,181800,15966055,2695,2695,2695,2695,0
|
|
20230908,181700,15966055,2695,2695,2695,2695,0
|
|
20230908,181600,15966055,2695,2695,2695,2695,0
|
|
20230908,181500,15966055,2695,2695,2695,2695,0
|
|
20230908,181400,15966055,2695,2695,2695,2695,0
|
|
20230908,181300,15966055,2695,2695,2695,2695,0
|
|
20230908,181200,15966055,2695,2695,2695,2695,0
|
|
20230908,181100,15966055,2695,2695,2695,2695,0
|
|
20230908,181000,15966055,2695,2695,2695,2695,0
|
|
20230908,180900,15966055,2695,2695,2695,2695,0
|
|
20230908,180800,15966055,2695,2695,2695,2695,0
|
|
20230908,180700,15966055,2695,2695,2695,2695,0
|
|
20230908,180600,15966055,2695,2695,2695,2695,0
|
|
20230908,180500,15966055,2695,2695,2695,2695,0
|
|
20230908,180400,15966055,2695,2695,2695,2695,0
|
|
20230908,180300,15966055,2695,2695,2695,2695,0
|
|
20230908,180200,15966055,2695,2695,2695,2695,0
|
|
20230908,180100,15966055,2695,2695,2695,2695,25
|
|
20230908,180000,15966055,2695,2695,2695,2695,0
|
|
20230908,175900,15966055,2695,2695,2695,2695,0
|
|
20230908,175800,15966055,2695,2695,2695,2695,0
|
|
20230908,175700,15966055,2695,2695,2695,2695,0
|
|
20230908,175600,15966055,2695,2695,2695,2695,0
|
|
20230908,175500,15966055,2695,2695,2695,2695,0
|
|
20230908,175400,15966055,2695,2695,2695,2695,0
|
|
20230908,175300,15966055,2695,2695,2695,2695,0
|
|
20230908,175200,15966055,2695,2695,2695,2695,0
|
|
20230908,175100,15966055,2695,2695,2695,2695,0
|
|
20230908,175000,15966055,2695,2695,2695,2695,0
|
|
20230908,174900,15966055,2695,2695,2695,2695,0
|
|
20230908,174800,15966055,2695,2695,2695,2695,0
|
|
20230908,174700,15966055,2695,2695,2695,2695,0
|
|
20230908,174600,15966055,2695,2695,2695,2695,0
|
|
20230908,174500,15966055,2695,2695,2695,2695,0
|
|
20230908,174400,15966055,2695,2695,2695,2695,0
|
|
20230908,174300,15966055,2695,2695,2695,2695,0
|
|
20230908,174200,15966055,2695,2695,2695,2695,0
|
|
20230908,174100,15966055,2695,2695,2695,2695,0
|
|
20230908,174000,15966055,2695,2695,2695,2695,0
|
|
20230908,173900,15966055,2695,2695,2695,2695,0
|
|
20230908,173800,15966055,2695,2695,2695,2695,0
|
|
20230908,173700,15966055,2695,2695,2695,2695,0
|
|
20230908,173600,15966055,2695,2695,2695,2695,0
|
|
20230908,173500,15966055,2695,2695,2695,2695,0
|
|
20230908,173400,15966055,2695,2695,2695,2695,0
|
|
20230908,173300,15966055,2695,2695,2695,2695,0
|
|
20230908,173200,15966055,2695,2695,2695,2695,0
|
|
20230908,173100,15966055,2695,2695,2695,2695,25
|
|
20230908,173000,15966055,2695,2695,2695,2695,0
|
|
20230908,172900,15966055,2695,2695,2695,2695,0
|
|
20230908,172800,15966055,2695,2695,2695,2695,0
|
|
20230908,172700,15966055,2695,2695,2695,2695,0
|
|
20230908,172600,15966055,2695,2695,2695,2695,0
|
|
20230908,172500,15966055,2695,2695,2695,2695,0
|
|
20230908,172400,15966055,2695,2695,2695,2695,0
|
|
20230908,172300,15966055,2695,2695,2695,2695,0
|
|
20230908,172200,15966055,2695,2695,2695,2695,0
|
|
20230908,172100,15966055,2695,2695,2695,2695,0
|
|
20230908,172000,15966055,2695,2695,2695,2695,0
|
|
20230908,171900,15966055,2695,2695,2695,2695,0
|
|
20230908,171800,15966055,2695,2695,2695,2695,0
|
|
20230908,171700,15966055,2695,2695,2695,2695,0
|
|
20230908,171600,15966055,2695,2695,2695,2695,0
|
|
20230908,171500,15966055,2695,2695,2695,2695,0
|
|
20230908,171400,15966055,2695,2695,2695,2695,0
|
|
20230908,171300,15966055,2695,2695,2695,2695,0
|
|
20230908,171200,15966055,2695,2695,2695,2695,0
|
|
20230908,171100,15966055,2695,2695,2695,2695,0
|
|
20230908,171000,15966055,2695,2695,2695,2695,0
|
|
20230908,170900,15966055,2695,2695,2695,2695,0
|
|
20230908,170800,15966055,2695,2695,2695,2695,0
|
|
20230908,170700,15966055,2695,2695,2695,2695,0
|
|
20230908,170600,15966055,2695,2695,2695,2695,0
|
|
20230908,170500,15966055,2695,2695,2695,2695,0
|
|
20230908,170400,15966055,2695,2695,2695,2695,0
|
|
20230908,170300,15966055,2695,2695,2695,2695,0
|
|
20230908,170200,15966055,2695,2695,2695,2695,0
|
|
20230908,170100,15966055,2695,2695,2695,2695,25
|
|
20230908,170000,15966055,2695,2695,2695,2695,0
|
|
20230908,165900,15966055,2695,2695,2695,2695,0
|
|
20230908,165800,15966055,2695,2695,2695,2695,0
|
|
20230908,165700,15966055,2695,2695,2695,2695,0
|
|
20230908,165600,15966055,2695,2695,2695,2695,0
|
|
20230908,165500,15966055,2695,2695,2695,2695,0
|
|
20230908,165400,15966055,2695,2695,2695,2695,0
|
|
20230908,165300,15966055,2695,2695,2695,2695,0
|
|
20230908,165200,15966055,2695,2695,2695,2695,0
|
|
20230908,165100,15966055,2695,2695,2695,2695,0
|
|
20230908,165000,15966055,2695,2695,2695,2695,0
|
|
20230908,164900,15966055,2695,2695,2695,2695,0
|
|
20230908,164800,15966055,2695,2695,2695,2695,0
|
|
20230908,164700,15966055,2695,2695,2695,2695,0
|
|
20230908,164600,15966055,2695,2695,2695,2695,0
|
|
20230908,164500,15966055,2695,2695,2695,2695,0
|
|
20230908,164400,15966055,2695,2695,2695,2695,0
|
|
20230908,164300,15966055,2695,2695,2695,2695,0
|
|
20230908,164200,15966055,2695,2695,2695,2695,0
|
|
20230908,164100,15966055,2695,2695,2695,2695,0
|
|
20230908,164000,15966055,2695,2695,2695,2695,0
|
|
20230908,163900,15966055,2695,2695,2695,2695,0
|
|
20230908,163800,15966055,2695,2695,2695,2695,0
|
|
20230908,163700,15966055,2695,2695,2695,2695,0
|
|
20230908,163600,15966055,2695,2695,2695,2695,0
|
|
20230908,163500,15966055,2695,2695,2695,2695,0
|
|
20230908,163400,15966055,2695,2695,2695,2695,0
|
|
20230908,163300,15966055,2695,2695,2695,2695,0
|
|
20230908,163200,15966055,2695,2695,2695,2695,0
|
|
20230908,163100,15966055,2695,2695,2695,2695,25
|
|
20230908,163000,15966055,2695,2695,2695,2695,0
|
|
20230908,162900,15966055,2695,2695,2695,2695,0
|
|
20230908,162800,15966055,2695,2695,2695,2695,0
|
|
20230908,162700,15966055,2695,2695,2695,2695,0
|
|
20230908,162600,15966055,2695,2695,2695,2695,0
|
|
20230908,162500,15966055,2695,2695,2695,2695,0
|
|
20230908,162400,15966055,2695,2695,2695,2695,0
|
|
20230908,162300,15966055,2695,2695,2695,2695,0
|
|
20230908,162200,15966055,2695,2695,2695,2695,0
|
|
20230908,162100,15966055,2695,2695,2695,2695,0
|
|
20230908,162000,15966055,2695,2695,2695,2695,0
|
|
20230908,161900,15966055,2695,2695,2695,2695,0
|
|
20230908,161800,15966055,2695,2695,2695,2695,0
|
|
20230908,161700,15966055,2695,2695,2695,2695,0
|
|
20230908,161600,15966055,2695,2695,2695,2695,0
|
|
20230908,161500,15966055,2695,2695,2695,2695,0
|
|
20230908,161400,15966055,2695,2695,2695,2695,0
|
|
20230908,161300,15966055,2695,2695,2695,2695,0
|
|
20230908,161200,15966055,2695,2695,2695,2695,0
|
|
20230908,161100,15966055,2695,2695,2695,2695,0
|
|
20230908,161000,15966055,2695,2695,2695,2695,0
|
|
20230908,160900,15966055,2695,2695,2695,2695,0
|
|
20230908,160800,15966055,2695,2695,2695,2695,0
|
|
20230908,160700,15966055,2695,2695,2695,2695,0
|
|
20230908,160600,15966055,2695,2695,2695,2695,0
|
|
20230908,160500,15966055,2695,2695,2695,2695,0
|
|
20230908,160400,15966055,2695,2695,2695,2695,0
|
|
20230908,160300,15966055,2695,2695,2695,2695,0
|
|
20230908,160200,15966055,2695,2695,2695,2695,0
|
|
20230908,160100,15966055,2695,2695,2695,2695,25
|
|
20230908,160000,15966055,2695,2695,2695,2695,0
|
|
20230908,155900,15966055,2695,2695,2695,2695,0
|
|
20230908,155800,15966055,2695,2695,2695,2695,0
|
|
20230908,155700,15966055,2695,2695,2695,2695,0
|
|
20230908,155600,15966055,2695,2695,2695,2695,0
|
|
20230908,155500,15966055,2695,2695,2695,2695,0
|
|
20230908,155400,15966055,2695,2695,2695,2695,0
|
|
20230908,155300,15966055,2695,2695,2695,2695,0
|
|
20230908,155200,15966055,2695,2695,2695,2695,0
|
|
20230908,155100,15966055,2695,2695,2695,2695,0
|
|
20230908,155000,15966055,2695,2695,2695,2695,0
|
|
20230908,154900,15966055,2695,2695,2695,2695,0
|
|
20230908,154800,15966055,2695,2695,2695,2695,0
|
|
20230908,154700,15966055,2695,2695,2695,2695,0
|
|
20230908,154600,15966055,2695,2695,2695,2695,0
|
|
20230908,154500,15966055,2695,2695,2695,2695,0
|
|
20230908,154400,15966055,2695,2695,2695,2695,0
|
|
20230908,154300,15966055,2695,2695,2695,2695,0
|
|
20230908,154200,15966055,2695,2695,2695,2695,0
|
|
20230908,154100,15966055,2695,2695,2695,2695,0
|
|
20230908,154000,15966055,2695,2695,2695,2695,0
|
|
20230908,153900,15966055,2695,2695,2695,2695,0
|
|
20230908,153800,15966055,2695,2695,2695,2695,0
|
|
20230908,153700,15966055,2695,2695,2695,2695,0
|
|
20230908,153600,15966055,2695,2695,2695,2695,0
|
|
20230908,153500,15966055,2695,2695,2695,2695,0
|
|
20230908,153400,15966055,2695,2695,2695,2695,0
|
|
20230908,153300,15966055,2695,2695,2695,2695,0
|
|
20230908,153200,15966055,2695,2695,2695,2695,0
|
|
20230908,153100,15966055,2695,2695,2695,2695,25
|
|
20230908,153000,15966055,2695,2695,2695,2695,25
|
|
20230908,152900,15898680,2690,2690,2690,2690,0
|
|
20230908,152800,15898680,2690,2690,2690,2690,0
|
|
20230908,152700,15898680,2690,2690,2690,2690,0
|
|
20230908,152600,15898680,2690,2690,2690,2690,0
|
|
20230908,152500,15898680,2690,2690,2690,2690,0
|
|
20230908,152400,15898680,2690,2690,2690,2690,0
|
|
20230908,152300,15898680,2690,2690,2690,2690,0
|
|
20230908,152200,15898680,2690,2690,2690,2690,0
|
|
20230908,152100,15898680,2690,2690,2690,2690,0
|
|
20230908,152000,15898680,2690,2690,2690,2690,0
|
|
20230908,151900,15898680,2690,2690,2690,2690,0
|
|
20230908,151800,15898680,2690,2690,2690,2690,50
|
|
20230908,151700,15764180,2695,2695,2695,2695,0
|
|
20230908,151600,15764180,2695,2695,2695,2695,0
|
|
20230908,151500,15764180,2695,2695,2695,2695,0
|
|
20230908,151400,15764180,2695,2695,2695,2695,0
|
|
20230908,151300,15764180,2695,2695,2695,2695,0
|
|
20230908,151200,15764180,2695,2695,2695,2695,1
|
|
20230908,151100,15761485,2695,2695,2695,2695,0
|
|
20230908,151000,15761485,2695,2695,2695,2695,0
|
|
20230908,150900,15761485,2695,2695,2695,2695,0
|
|
20230908,150800,15761485,2695,2695,2695,2695,0
|
|
20230908,150700,15761485,2695,2695,2695,2695,0
|
|
20230908,150600,15761485,2695,2695,2695,2695,8
|
|
20230908,150500,15739925,2695,2695,2695,2695,0
|
|
20230908,150400,15739925,2695,2695,2695,2695,0
|
|
20230908,150300,15739925,2695,2695,2695,2695,0
|
|
20230908,150200,15739925,2695,2695,2695,2695,0
|
|
20230908,150100,15739925,2695,2695,2695,2695,0
|
|
20230908,150000,15739925,2695,2695,2695,2695,1
|
|
20230908,145900,15737230,2690,2690,2690,2690,800
|
|
20230908,145800,13585230,2695,2695,2695,2695,8
|
|
20230908,145700,13563670,2695,2695,2695,2695,0
|
|
20230908,145600,13563670,2695,2695,2695,2695,0
|
|
20230908,145500,13563670,2695,2695,2695,2695,0
|
|
20230908,145400,13563670,2695,2695,2695,2695,0
|
|
20230908,145300,13563670,2695,2695,2695,2695,0
|
|
20230908,145200,13563670,2695,2695,2695,2695,0
|
|
20230908,145100,13563670,2695,2695,2695,2695,0
|
|
20230908,145000,13563670,2695,2695,2695,2695,0
|
|
20230908,144900,13563670,2695,2695,2695,2695,0
|
|
20230908,144800,13563670,2695,2695,2695,2695,0
|
|
20230908,144700,13563670,2695,2695,2695,2695,0
|
|
20230908,144600,13563670,2695,2695,2695,2695,0
|
|
20230908,144500,13563670,2695,2695,2695,2695,0
|
|
20230908,144400,13563670,2695,2695,2695,2695,0
|
|
20230908,144300,13563670,2695,2695,2695,2695,19
|
|
20230908,144200,13512465,2695,2695,2695,2695,0
|
|
20230908,144100,13512465,2695,2695,2695,2695,0
|
|
20230908,144000,13512465,2695,2695,2695,2695,40
|
|
20230908,143900,13404665,2695,2695,2695,2695,0
|
|
20230908,143800,13404665,2695,2695,2695,2695,0
|
|
20230908,143700,13404665,2695,2695,2695,2695,0
|
|
20230908,143600,13404665,2695,2695,2695,2695,0
|
|
20230908,143500,13404665,2695,2695,2695,2695,10
|
|
20230908,143400,13377715,2695,2695,2695,2695,74
|
|
20230908,143300,13178285,2695,2695,2695,2695,0
|
|
20230908,143200,13178285,2695,2695,2695,2695,0
|
|
20230908,143100,13178285,2695,2695,2695,2695,100
|
|
20230908,143000,12908785,2695,2695,2695,2695,16
|
|
20230908,142900,12865665,2695,2695,2695,2695,0
|
|
20230908,142800,12865665,2695,2695,2695,2695,0
|
|
20230908,142700,12865665,2695,2695,2695,2695,0
|
|
20230908,142600,12865665,2695,2695,2695,2695,0
|
|
20230908,142500,12865665,2695,2695,2695,2695,0
|
|
20230908,142400,12865665,2695,2695,2695,2695,0
|
|
20230908,142300,12865665,2695,2695,2695,2695,0
|
|
20230908,142200,12865665,2695,2695,2695,2695,0
|
|
20230908,142100,12865665,2695,2695,2695,2695,0
|
|
20230908,142000,12865665,2695,2695,2695,2695,0
|
|
20230908,141900,12865665,2695,2695,2695,2695,0
|
|
20230908,141800,12865665,2695,2695,2695,2695,0
|
|
20230908,141700,12865665,2695,2695,2695,2695,0
|
|
20230908,141600,12865665,2695,2695,2695,2695,0
|
|
20230908,141500,12865665,2695,2695,2695,2695,0
|
|
20230908,141400,12865665,2695,2695,2695,2695,0
|
|
20230908,141300,12865665,2695,2695,2695,2695,0
|
|
20230908,141200,12865665,2695,2695,2695,2695,0
|
|
20230908,141100,12865665,2695,2695,2695,2695,0
|
|
20230908,141000,12865665,2695,2695,2695,2695,0
|
|
20230908,140900,12865665,2695,2695,2695,2695,0
|
|
20230908,140800,12865665,2695,2695,2695,2695,0
|
|
20230908,140700,12865665,2695,2695,2695,2695,0
|
|
20230908,140600,12865665,2695,2695,2695,2695,0
|
|
20230908,140500,12865665,2695,2695,2695,2695,0
|
|
20230908,140400,12865665,2695,2695,2695,2695,0
|
|
20230908,140300,12865665,2695,2695,2695,2695,0
|
|
20230908,140200,12865665,2695,2695,2695,2695,0
|
|
20230908,140100,12865665,2695,2695,2695,2695,0
|
|
20230908,140000,12865665,2695,2695,2695,2695,0
|
|
20230908,135900,12865665,2695,2695,2695,2695,0
|
|
20230908,135800,12865665,2695,2695,2695,2695,0
|
|
20230908,135700,12865665,2695,2695,2695,2695,0
|
|
20230908,135600,12865665,2695,2695,2695,2695,0
|
|
20230908,135500,12865665,2695,2695,2695,2695,0
|
|
20230908,135400,12865665,2695,2695,2695,2695,0
|
|
20230908,135300,12865665,2695,2695,2695,2695,0
|
|
20230908,135200,12865665,2695,2695,2695,2695,0
|
|
20230908,135100,12865665,2695,2695,2695,2695,0
|
|
20230908,135000,12865665,2695,2695,2695,2695,0
|
|
20230908,134900,12865665,2695,2695,2695,2695,0
|
|
20230908,134800,12865665,2695,2695,2695,2695,0
|
|
20230908,134700,12865665,2695,2695,2695,2695,0
|
|
20230908,134600,12865665,2695,2695,2695,2695,0
|
|
20230908,134500,12865665,2695,2695,2695,2695,0
|
|
20230908,134400,12865665,2695,2695,2695,2695,0
|
|
20230908,134300,12865665,2695,2695,2695,2695,0
|
|
20230908,134200,12865665,2695,2695,2695,2695,1
|
|
20230908,134100,12862970,2700,2700,2700,2700,0
|
|
20230908,134000,12862970,2700,2700,2700,2700,0
|
|
20230908,133900,12862970,2700,2700,2700,2700,0
|
|
20230908,133800,12862970,2700,2700,2700,2700,0
|
|
20230908,133700,12862970,2700,2700,2700,2700,0
|
|
20230908,133600,12862970,2700,2700,2700,2700,0
|
|
20230908,133500,12862970,2700,2700,2700,2700,0
|
|
20230908,133400,12862970,2700,2700,2700,2700,0
|
|
20230908,133300,12862970,2700,2700,2700,2700,0
|
|
20230908,133200,12862970,2700,2700,2700,2700,0
|
|
20230908,133100,12862970,2700,2700,2700,2700,0
|
|
20230908,133000,12862970,2700,2700,2700,2700,0
|
|
20230908,132900,12862970,2700,2700,2700,2700,0
|
|
20230908,132800,12862970,2700,2700,2700,2700,0
|
|
20230908,132700,12862970,2700,2700,2700,2700,0
|
|
20230908,132600,12862970,2700,2700,2700,2700,0
|
|
20230908,132500,12862970,2700,2670,2700,2670,1003
|
|
20230908,132400,10184895,2675,2675,2675,2675,78
|
|
20230908,132300,9976245,2680,2680,2680,2680,0
|
|
20230908,132200,9976245,2680,2680,2680,2680,0
|
|
20230908,132100,9976245,2680,2680,2680,2680,0
|
|
20230908,132000,9976245,2680,2680,2680,2680,0
|
|
20230908,131900,9976245,2680,2680,2680,2680,0
|
|
20230908,131800,9976245,2680,2680,2680,2680,0
|
|
20230908,131700,9976245,2680,2680,2680,2680,0
|
|
20230908,131600,9976245,2680,2680,2680,2680,0
|
|
20230908,131500,9976245,2680,2680,2680,2680,0
|
|
20230908,131400,9976245,2680,2675,2680,2675,2
|
|
20230908,131300,9970890,2680,2680,2680,2680,0
|
|
20230908,131200,9970890,2680,2675,2680,2675,2
|
|
20230908,131100,9965535,2680,2680,2680,2675,3
|
|
20230908,131000,9957500,2680,2680,2680,2680,0
|
|
20230908,130900,9957500,2680,2680,2680,2680,0
|
|
20230908,130800,9957500,2680,2680,2680,2680,0
|
|
20230908,130700,9957500,2680,2680,2680,2680,0
|
|
20230908,130600,9957500,2680,2680,2680,2680,0
|
|
20230908,130500,9957500,2680,2680,2680,2680,0
|
|
20230908,130400,9957500,2680,2680,2680,2680,0
|
|
20230908,130300,9957500,2680,2680,2680,2680,0
|
|
20230908,130200,9957500,2680,2680,2680,2680,1
|
|
20230908,130100,9954820,2680,2680,2680,2680,0
|
|
20230908,130000,9954820,2680,2680,2680,2680,0
|
|
20230908,125900,9954820,2680,2680,2680,2680,0
|
|
20230908,125800,9954820,2680,2680,2680,2680,10
|
|
20230908,125700,9928020,2680,2680,2680,2680,0
|
|
20230908,125600,9928020,2680,2680,2680,2680,34
|
|
20230908,125500,9836900,2680,2680,2680,2680,0
|
|
20230908,125400,9836900,2680,2680,2680,2680,0
|
|
20230908,125300,9836900,2680,2680,2680,2680,0
|
|
20230908,125200,9836900,2680,2680,2680,2680,0
|
|
20230908,125100,9836900,2680,2680,2680,2680,0
|
|
20230908,125000,9836900,2680,2680,2680,2680,0
|
|
20230908,124900,9836900,2680,2680,2680,2680,0
|
|
20230908,124800,9836900,2680,2680,2680,2680,0
|
|
20230908,124700,9836900,2680,2680,2680,2680,0
|
|
20230908,124600,9836900,2680,2680,2680,2680,0
|
|
20230908,124500,9836900,2680,2680,2680,2680,0
|
|
20230908,124400,9836900,2680,2680,2680,2680,0
|
|
20230908,124300,9836900,2680,2680,2680,2680,0
|
|
20230908,124200,9836900,2680,2680,2680,2680,0
|
|
20230908,124100,9836900,2680,2680,2680,2680,0
|
|
20230908,124000,9836900,2680,2690,2690,2680,677
|
|
20230908,123900,8021770,2695,2695,2695,2695,0
|
|
20230908,123800,8021770,2695,2695,2695,2695,0
|
|
20230908,123700,8021770,2695,2695,2695,2695,0
|
|
20230908,123600,8021770,2695,2695,2695,2695,0
|
|
20230908,123500,8021770,2695,2695,2695,2695,0
|
|
20230908,123400,8021770,2695,2695,2695,2695,22
|
|
20230908,123300,7962480,2695,2695,2695,2695,265
|
|
20230908,123200,7248305,2700,2700,2700,2700,0
|
|
20230908,123100,7248305,2700,2700,2700,2700,0
|
|
20230908,123000,7248305,2700,2700,2700,2700,0
|
|
20230908,122900,7248305,2700,2700,2700,2700,0
|
|
20230908,122800,7248305,2700,2700,2700,2700,0
|
|
20230908,122700,7248305,2700,2700,2700,2700,0
|
|
20230908,122600,7248305,2700,2700,2700,2700,0
|
|
20230908,122500,7248305,2700,2700,2700,2700,0
|
|
20230908,122400,7248305,2700,2700,2700,2700,1
|
|
20230908,122300,7245605,2700,2700,2700,2700,0
|
|
20230908,122200,7245605,2700,2700,2700,2700,0
|
|
20230908,122100,7245605,2700,2700,2700,2700,0
|
|
20230908,122000,7245605,2700,2700,2700,2700,0
|
|
20230908,121900,7245605,2700,2700,2700,2700,0
|
|
20230908,121800,7245605,2700,2700,2700,2700,9
|
|
20230908,121700,7221305,2700,2700,2700,2700,0
|
|
20230908,121600,7221305,2700,2700,2700,2700,0
|
|
20230908,121500,7221305,2700,2700,2700,2700,0
|
|
20230908,121400,7221305,2700,2700,2700,2700,5
|
|
20230908,121300,7207805,2700,2700,2700,2700,0
|
|
20230908,121200,7207805,2700,2700,2700,2700,0
|
|
20230908,121100,7207805,2700,2700,2700,2700,0
|
|
20230908,121000,7207805,2700,2700,2700,2700,0
|
|
20230908,120900,7207805,2700,2700,2700,2700,0
|
|
20230908,120800,7207805,2700,2700,2700,2700,0
|
|
20230908,120700,7207805,2700,2700,2700,2700,0
|
|
20230908,120600,7207805,2700,2700,2700,2700,0
|
|
20230908,120500,7207805,2700,2700,2700,2700,0
|
|
20230908,120400,7207805,2700,2700,2700,2700,0
|
|
20230908,120300,7207805,2700,2700,2700,2700,0
|
|
20230908,120200,7207805,2700,2700,2700,2700,0
|
|
20230908,120100,7207805,2700,2700,2700,2700,0
|
|
20230908,120000,7207805,2700,2700,2700,2700,0
|
|
20230908,115900,7207805,2700,2700,2700,2700,0
|
|
20230908,115800,7207805,2700,2700,2700,2700,0
|
|
20230908,115700,7207805,2700,2700,2700,2700,0
|
|
20230908,115600,7207805,2700,2700,2700,2700,0
|
|
20230908,115500,7207805,2700,2700,2700,2700,0
|
|
20230908,115400,7207805,2700,2700,2700,2700,0
|
|
20230908,115300,7207805,2700,2700,2700,2700,0
|
|
20230908,115200,7207805,2700,2700,2700,2700,1
|
|
20230908,115100,7205105,2700,2700,2700,2700,0
|
|
20230908,115000,7205105,2700,2700,2700,2700,0
|
|
20230908,114900,7205105,2700,2700,2700,2700,0
|
|
20230908,114800,7205105,2700,2700,2700,2700,0
|
|
20230908,114700,7205105,2700,2700,2700,2700,0
|
|
20230908,114600,7205105,2700,2700,2700,2700,0
|
|
20230908,114500,7205105,2700,2700,2700,2700,0
|
|
20230908,114400,7205105,2700,2700,2700,2700,0
|
|
20230908,114300,7205105,2700,2700,2700,2700,39
|
|
20230908,114200,7099805,2700,2700,2700,2700,300
|
|
20230908,114100,6289805,2700,2700,2700,2700,290
|
|
20230908,114000,5506805,2700,2700,2700,2700,0
|
|
20230908,113900,5506805,2700,2700,2700,2700,0
|
|
20230908,113800,5506805,2700,2700,2700,2700,0
|
|
20230908,113700,5506805,2700,2700,2700,2700,0
|
|
20230908,113600,5506805,2700,2700,2700,2700,0
|
|
20230908,113500,5506805,2700,2700,2700,2700,0
|
|
20230908,113400,5506805,2700,2700,2700,2700,0
|
|
20230908,113300,5506805,2700,2700,2700,2700,0
|
|
20230908,113200,5506805,2700,2700,2700,2700,0
|
|
20230908,113100,5506805,2700,2700,2700,2700,0
|
|
20230908,113000,5506805,2700,2700,2700,2700,0
|
|
20230908,112900,5506805,2700,2700,2700,2700,0
|
|
20230908,112800,5506805,2700,2700,2700,2700,0
|
|
20230908,112700,5506805,2700,2700,2700,2700,0
|
|
20230908,112600,5506805,2700,2700,2700,2700,0
|
|
20230908,112500,5506805,2700,2700,2700,2700,87
|
|
20230908,112400,5271905,2705,2705,2705,2705,0
|
|
20230908,112300,5271905,2705,2705,2705,2705,0
|
|
20230908,112200,5271905,2705,2705,2705,2705,0
|
|
20230908,112100,5271905,2705,2705,2705,2705,0
|
|
20230908,112000,5271905,2705,2705,2705,2705,0
|
|
20230908,111900,5271905,2705,2705,2705,2705,10
|
|
20230908,111800,5244855,2700,2700,2700,2700,0
|
|
20230908,111700,5244855,2700,2700,2700,2700,0
|
|
20230908,111600,5244855,2700,2700,2700,2700,0
|
|
20230908,111500,5244855,2700,2700,2700,2700,0
|
|
20230908,111400,5244855,2700,2700,2700,2700,0
|
|
20230908,111300,5244855,2700,2700,2700,2700,0
|
|
20230908,111200,5244855,2700,2700,2700,2700,0
|
|
20230908,111100,5244855,2700,2700,2700,2700,0
|
|
20230908,111000,5244855,2700,2700,2700,2700,0
|
|
20230908,110900,5244855,2700,2700,2700,2700,0
|
|
20230908,110800,5244855,2700,2700,2700,2700,0
|
|
20230908,110700,5244855,2700,2700,2700,2700,0
|
|
20230908,110600,5244855,2700,2700,2700,2700,0
|
|
20230908,110500,5244855,2700,2700,2700,2700,0
|
|
20230908,110400,5244855,2700,2700,2700,2700,0
|
|
20230908,110300,5244855,2700,2700,2700,2700,10
|
|
20230908,110200,5217855,2715,2715,2715,2715,0
|
|
20230908,110100,5217855,2715,2715,2715,2715,0
|
|
20230908,110000,5217855,2715,2715,2715,2715,0
|
|
20230908,105900,5217855,2715,2715,2715,2715,0
|
|
20230908,105800,5217855,2715,2715,2715,2715,0
|
|
20230908,105700,5217855,2715,2715,2715,2715,0
|
|
20230908,105600,5217855,2715,2715,2715,2715,0
|
|
20230908,105500,5217855,2715,2715,2715,2715,0
|
|
20230908,105400,5217855,2715,2715,2715,2715,0
|
|
20230908,105300,5217855,2715,2715,2715,2715,0
|
|
20230908,105200,5217855,2715,2715,2715,2715,0
|
|
20230908,105100,5217855,2715,2715,2715,2715,0
|
|
20230908,105000,5217855,2715,2715,2715,2715,2
|
|
20230908,104900,5212425,2720,2720,2720,2720,0
|
|
20230908,104800,5212425,2720,2720,2720,2720,0
|
|
20230908,104700,5212425,2720,2720,2720,2720,0
|
|
20230908,104600,5212425,2720,2715,2720,2715,2
|
|
20230908,104500,5206990,2700,2700,2700,2700,0
|
|
20230908,104400,5206990,2700,2700,2700,2700,0
|
|
20230908,104300,5206990,2700,2700,2700,2700,0
|
|
20230908,104200,5206990,2700,2700,2700,2700,0
|
|
20230908,104100,5206990,2700,2700,2700,2700,0
|
|
20230908,104000,5206990,2700,2700,2700,2700,0
|
|
20230908,103900,5206990,2700,2700,2700,2700,0
|
|
20230908,103800,5206990,2700,2700,2700,2700,0
|
|
20230908,103700,5206990,2700,2700,2700,2700,0
|
|
20230908,103600,5206990,2700,2700,2700,2700,0
|
|
20230908,103500,5206990,2700,2700,2700,2700,0
|
|
20230908,103400,5206990,2700,2700,2700,2700,0
|
|
20230908,103300,5206990,2700,2700,2700,2700,0
|
|
20230908,103200,5206990,2700,2700,2700,2700,0
|
|
20230908,103100,5206990,2700,2700,2700,2700,7
|
|
20230908,103000,5188090,2700,2700,2700,2700,0
|
|
20230908,102900,5188090,2700,2700,2700,2700,0
|
|
20230908,102800,5188090,2700,2700,2700,2700,0
|
|
20230908,102700,5188090,2700,2700,2700,2700,0
|
|
20230908,102600,5188090,2700,2700,2700,2700,0
|
|
20230908,102500,5188090,2700,2700,2700,2700,0
|
|
20230908,102400,5188090,2700,2700,2700,2700,0
|
|
20230908,102300,5188090,2700,2700,2700,2700,0
|
|
20230908,102200,5188090,2700,2700,2700,2700,1
|
|
20230908,102100,5185390,2700,2700,2700,2700,0
|
|
20230908,102000,5185390,2700,2700,2700,2700,1
|
|
20230908,101900,5182690,2700,2700,2700,2700,0
|
|
20230908,101800,5182690,2700,2700,2700,2700,0
|
|
20230908,101700,5182690,2700,2700,2700,2700,0
|
|
20230908,101600,5182690,2700,2700,2700,2700,10
|
|
20230908,101500,5155690,2700,2710,2710,2700,1654
|
|
20230908,101400,688780,2710,2710,2710,2710,0
|
|
20230908,101300,688780,2710,2710,2710,2710,10
|
|
20230908,101200,661680,2720,2720,2720,2720,0
|
|
20230908,101100,661680,2720,2720,2720,2720,0
|
|
20230908,101000,661680,2720,2720,2720,2720,0
|
|
20230908,100900,661680,2720,2720,2720,2720,0
|
|
20230908,100800,661680,2720,2720,2720,2720,0
|
|
20230908,100700,661680,2720,2720,2720,2720,0
|
|
20230908,100600,661680,2720,2720,2720,2720,0
|
|
20230908,100500,661680,2720,2720,2720,2720,0
|
|
20230908,100400,661680,2720,2720,2720,2720,0
|
|
20230908,100300,661680,2720,2720,2720,2720,1
|
|
20230908,100200,658960,2720,2720,2720,2720,0
|
|
20230908,100100,658960,2720,2720,2720,2720,0
|
|
20230908,100000,658960,2720,2720,2720,2720,0
|
|
20230908,095900,658960,2720,2720,2720,2720,0
|
|
20230908,095800,658960,2720,2720,2720,2720,0
|
|
20230908,095700,658960,2720,2720,2720,2720,0
|
|
20230908,095600,658960,2720,2720,2720,2720,0
|
|
20230908,095500,658960,2720,2720,2720,2720,0
|
|
20230908,095400,658960,2720,2720,2720,2720,0
|
|
20230908,095300,658960,2720,2720,2720,2720,0
|
|
20230908,095200,658960,2720,2720,2720,2720,0
|
|
20230908,095100,658960,2720,2720,2720,2720,0
|
|
20230908,095000,658960,2720,2720,2720,2720,0
|
|
20230908,094900,658960,2720,2720,2720,2720,0
|
|
20230908,094800,658960,2720,2720,2720,2720,0
|
|
20230908,094700,658960,2720,2720,2720,2720,2
|
|
20230908,094600,653520,2720,2720,2720,2720,0
|
|
20230908,094500,653520,2720,2720,2720,2720,0
|
|
20230908,094400,653520,2720,2720,2720,2720,0
|
|
20230908,094300,653520,2720,2720,2720,2720,0
|
|
20230908,094200,653520,2720,2720,2720,2720,0
|
|
20230908,094100,653520,2720,2720,2720,2720,0
|
|
20230908,094000,653520,2720,2720,2720,2720,0
|
|
20230908,093900,653520,2720,2720,2720,2720,0
|
|
20230908,093800,653520,2720,2720,2720,2720,0
|
|
20230908,093700,653520,2720,2720,2720,2720,0
|
|
20230908,093600,653520,2720,2720,2720,2720,3
|
|
20230908,093500,645360,2720,2720,2720,2720,0
|
|
20230908,093400,645360,2720,2720,2720,2720,0
|
|
20230908,093300,645360,2720,2720,2720,2720,0
|
|
20230908,093200,645360,2720,2720,2720,2720,0
|
|
20230908,093100,645360,2720,2720,2720,2720,0
|
|
20230908,093000,645360,2720,2720,2720,2720,0
|
|
20230908,092900,645360,2720,2720,2720,2720,0
|
|
20230908,092800,645360,2720,2720,2720,2720,1
|
|
20230908,092700,642640,2705,2705,2705,2705,0
|
|
20230908,092600,642640,2705,2705,2705,2705,0
|
|
20230908,092500,642640,2705,2705,2705,2705,0
|
|
20230908,092400,642640,2705,2705,2705,2705,0
|
|
20230908,092300,642640,2705,2705,2705,2705,0
|
|
20230908,092200,642640,2705,2705,2705,2705,0
|
|
20230908,092100,642640,2705,2705,2705,2705,0
|
|
20230908,092000,642640,2705,2705,2705,2705,0
|
|
20230908,091900,642640,2705,2705,2705,2705,0
|
|
20230908,091800,642640,2705,2705,2705,2705,0
|
|
20230908,091700,642640,2705,2705,2705,2705,0
|
|
20230908,091600,642640,2705,2705,2705,2705,0
|
|
20230908,091500,642640,2705,2705,2705,2705,0
|
|
20230908,091400,642640,2705,2705,2705,2705,0
|
|
20230908,091300,642640,2705,2705,2705,2705,0
|
|
20230908,091200,642640,2705,2705,2705,2705,0
|
|
20230908,091100,642640,2705,2705,2705,2705,0
|
|
20230908,091000,642640,2705,2705,2705,2705,0
|
|
20230908,090900,642640,2705,2705,2705,2705,0
|
|
20230908,090800,642640,2705,2705,2705,2705,0
|
|
20230908,090700,642640,2705,2705,2705,2705,0
|
|
20230908,090600,642640,2705,2705,2705,2705,0
|
|
20230908,090500,642640,2705,2705,2705,2705,0
|
|
20230908,090400,642640,2705,2705,2705,2705,0
|
|
20230908,090300,642640,2705,2705,2705,2705,0
|
|
20230908,090200,642640,2705,2705,2705,2705,0
|
|
20230908,090100,642640,2705,2705,2705,2705,0
|
|
20230908,090000,642640,2705,2700,2705,2700,238
|