650 lines
30 KiB
CSV
650 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,194700,54550190,2685,2685,2685,2685,555
|
|
20230904,194600,54550190,2685,2685,2685,2685,0
|
|
20230904,194500,54550190,2685,2685,2685,2685,0
|
|
20230904,194400,54550190,2685,2685,2685,2685,0
|
|
20230904,194300,54550190,2685,2685,2685,2685,0
|
|
20230904,194200,54550190,2685,2685,2685,2685,0
|
|
20230904,194100,54550190,2685,2685,2685,2685,0
|
|
20230904,194000,54550190,2685,2685,2685,2685,0
|
|
20230904,193900,54550190,2685,2685,2685,2685,0
|
|
20230904,193800,54550190,2685,2685,2685,2685,0
|
|
20230904,193700,54550190,2685,2685,2685,2685,0
|
|
20230904,193600,54550190,2685,2685,2685,2685,0
|
|
20230904,193500,54550190,2685,2685,2685,2685,0
|
|
20230904,193400,54550190,2685,2685,2685,2685,0
|
|
20230904,193300,54550190,2685,2685,2685,2685,0
|
|
20230904,193200,54550190,2685,2685,2685,2685,0
|
|
20230904,193100,54550190,2685,2685,2685,2685,0
|
|
20230904,193000,54550190,2685,2685,2685,2685,0
|
|
20230904,192900,54550190,2685,2685,2685,2685,0
|
|
20230904,192800,54550190,2685,2685,2685,2685,0
|
|
20230904,192700,54550190,2685,2685,2685,2685,0
|
|
20230904,192600,54550190,2685,2685,2685,2685,0
|
|
20230904,192500,54550190,2685,2685,2685,2685,0
|
|
20230904,192400,54550190,2685,2685,2685,2685,0
|
|
20230904,192300,54550190,2685,2685,2685,2685,0
|
|
20230904,192200,54550190,2685,2685,2685,2685,0
|
|
20230904,192100,54550190,2685,2685,2685,2685,0
|
|
20230904,192000,54550190,2685,2685,2685,2685,0
|
|
20230904,191900,54550190,2685,2685,2685,2685,0
|
|
20230904,191800,54550190,2685,2685,2685,2685,0
|
|
20230904,191700,54550190,2685,2685,2685,2685,555
|
|
20230904,191600,54550190,2685,2685,2685,2685,0
|
|
20230904,191500,54550190,2685,2685,2685,2685,0
|
|
20230904,191400,54550190,2685,2685,2685,2685,0
|
|
20230904,191300,54550190,2685,2685,2685,2685,0
|
|
20230904,191200,54550190,2685,2685,2685,2685,0
|
|
20230904,191100,54550190,2685,2685,2685,2685,0
|
|
20230904,191000,54550190,2685,2685,2685,2685,0
|
|
20230904,190900,54550190,2685,2685,2685,2685,0
|
|
20230904,190800,54550190,2685,2685,2685,2685,0
|
|
20230904,190700,54550190,2685,2685,2685,2685,0
|
|
20230904,190600,54550190,2685,2685,2685,2685,0
|
|
20230904,190500,54550190,2685,2685,2685,2685,0
|
|
20230904,190400,54550190,2685,2685,2685,2685,0
|
|
20230904,190300,54550190,2685,2685,2685,2685,0
|
|
20230904,190200,54550190,2685,2685,2685,2685,0
|
|
20230904,190100,54550190,2685,2685,2685,2685,0
|
|
20230904,190000,54550190,2685,2685,2685,2685,0
|
|
20230904,185900,54550190,2685,2685,2685,2685,0
|
|
20230904,185800,54550190,2685,2685,2685,2685,0
|
|
20230904,185700,54550190,2685,2685,2685,2685,0
|
|
20230904,185600,54550190,2685,2685,2685,2685,0
|
|
20230904,185500,54550190,2685,2685,2685,2685,0
|
|
20230904,185400,54550190,2685,2685,2685,2685,0
|
|
20230904,185300,54550190,2685,2685,2685,2685,0
|
|
20230904,185200,54550190,2685,2685,2685,2685,0
|
|
20230904,185100,54550190,2685,2685,2685,2685,0
|
|
20230904,185000,54550190,2685,2685,2685,2685,0
|
|
20230904,184900,54550190,2685,2685,2685,2685,0
|
|
20230904,184800,54550190,2685,2685,2685,2685,0
|
|
20230904,184700,54550190,2685,2685,2685,2685,555
|
|
20230904,184600,54550190,2685,2685,2685,2685,0
|
|
20230904,184500,54550190,2685,2685,2685,2685,0
|
|
20230904,184400,54550190,2685,2685,2685,2685,0
|
|
20230904,184300,54550190,2685,2685,2685,2685,0
|
|
20230904,184200,54550190,2685,2685,2685,2685,0
|
|
20230904,184100,54550190,2685,2685,2685,2685,0
|
|
20230904,184000,54550190,2685,2685,2685,2685,0
|
|
20230904,183900,54550190,2685,2685,2685,2685,0
|
|
20230904,183800,54550190,2685,2685,2685,2685,0
|
|
20230904,183700,54550190,2685,2685,2685,2685,0
|
|
20230904,183600,54550190,2685,2685,2685,2685,0
|
|
20230904,183500,54550190,2685,2685,2685,2685,0
|
|
20230904,183400,54550190,2685,2685,2685,2685,0
|
|
20230904,183300,54550190,2685,2685,2685,2685,0
|
|
20230904,183200,54550190,2685,2685,2685,2685,0
|
|
20230904,183100,54550190,2685,2685,2685,2685,0
|
|
20230904,183000,54550190,2685,2685,2685,2685,0
|
|
20230904,182900,54550190,2685,2685,2685,2685,0
|
|
20230904,182800,54550190,2685,2685,2685,2685,0
|
|
20230904,182700,54550190,2685,2685,2685,2685,0
|
|
20230904,182600,54550190,2685,2685,2685,2685,0
|
|
20230904,182500,54550190,2685,2685,2685,2685,0
|
|
20230904,182400,54550190,2685,2685,2685,2685,0
|
|
20230904,182300,54550190,2685,2685,2685,2685,0
|
|
20230904,182200,54550190,2685,2685,2685,2685,0
|
|
20230904,182100,54550190,2685,2685,2685,2685,0
|
|
20230904,182000,54550190,2685,2685,2685,2685,0
|
|
20230904,181900,54550190,2685,2685,2685,2685,0
|
|
20230904,181800,54550190,2685,2685,2685,2685,0
|
|
20230904,181700,54550190,2685,2685,2685,2685,555
|
|
20230904,181600,54550190,2685,2685,2685,2685,0
|
|
20230904,181500,54550190,2685,2685,2685,2685,0
|
|
20230904,181400,54550190,2685,2685,2685,2685,0
|
|
20230904,181300,54550190,2685,2685,2685,2685,0
|
|
20230904,181200,54550190,2685,2685,2685,2685,0
|
|
20230904,181100,54550190,2685,2685,2685,2685,0
|
|
20230904,181000,54550190,2685,2685,2685,2685,0
|
|
20230904,180900,54550190,2685,2685,2685,2685,0
|
|
20230904,180800,54550190,2685,2685,2685,2685,0
|
|
20230904,180700,54550190,2685,2685,2685,2685,0
|
|
20230904,180600,54550190,2685,2685,2685,2685,0
|
|
20230904,180500,54550190,2685,2685,2685,2685,0
|
|
20230904,180400,54550190,2685,2685,2685,2685,0
|
|
20230904,180300,54550190,2685,2685,2685,2685,0
|
|
20230904,180200,54550190,2685,2685,2685,2685,0
|
|
20230904,180100,54550190,2685,2685,2685,2685,0
|
|
20230904,180000,54550190,2685,2685,2685,2685,0
|
|
20230904,175900,54550190,2685,2685,2685,2685,0
|
|
20230904,175800,54550190,2685,2685,2685,2685,0
|
|
20230904,175700,54550190,2685,2685,2685,2685,0
|
|
20230904,175600,54550190,2685,2685,2685,2685,0
|
|
20230904,175500,54550190,2685,2685,2685,2685,0
|
|
20230904,175400,54550190,2685,2685,2685,2685,0
|
|
20230904,175300,54550190,2685,2685,2685,2685,0
|
|
20230904,175200,54550190,2685,2685,2685,2685,0
|
|
20230904,175100,54550190,2685,2685,2685,2685,0
|
|
20230904,175000,54550190,2685,2685,2685,2685,0
|
|
20230904,174900,54550190,2685,2685,2685,2685,0
|
|
20230904,174800,54550190,2685,2685,2685,2685,0
|
|
20230904,174700,54550190,2685,2685,2685,2685,555
|
|
20230904,174600,54550190,2685,2685,2685,2685,0
|
|
20230904,174500,54550190,2685,2685,2685,2685,0
|
|
20230904,174400,54550190,2685,2685,2685,2685,0
|
|
20230904,174300,54550190,2685,2685,2685,2685,0
|
|
20230904,174200,54550190,2685,2685,2685,2685,0
|
|
20230904,174100,54550190,2685,2685,2685,2685,0
|
|
20230904,174000,54550190,2685,2685,2685,2685,0
|
|
20230904,173900,54550190,2685,2685,2685,2685,0
|
|
20230904,173800,54550190,2685,2685,2685,2685,0
|
|
20230904,173700,54550190,2685,2685,2685,2685,0
|
|
20230904,173600,54550190,2685,2685,2685,2685,0
|
|
20230904,173500,54550190,2685,2685,2685,2685,0
|
|
20230904,173400,54550190,2685,2685,2685,2685,0
|
|
20230904,173300,54550190,2685,2685,2685,2685,0
|
|
20230904,173200,54550190,2685,2685,2685,2685,0
|
|
20230904,173100,54550190,2685,2685,2685,2685,0
|
|
20230904,173000,54550190,2685,2685,2685,2685,0
|
|
20230904,172900,54550190,2685,2685,2685,2685,0
|
|
20230904,172800,54550190,2685,2685,2685,2685,0
|
|
20230904,172700,54550190,2685,2685,2685,2685,0
|
|
20230904,172600,54550190,2685,2685,2685,2685,0
|
|
20230904,172500,54550190,2685,2685,2685,2685,0
|
|
20230904,172400,54550190,2685,2685,2685,2685,0
|
|
20230904,172300,54550190,2685,2685,2685,2685,0
|
|
20230904,172200,54550190,2685,2685,2685,2685,0
|
|
20230904,172100,54550190,2685,2685,2685,2685,0
|
|
20230904,172000,54550190,2685,2685,2685,2685,0
|
|
20230904,171900,54550190,2685,2685,2685,2685,0
|
|
20230904,171800,54550190,2685,2685,2685,2685,0
|
|
20230904,171700,54550190,2685,2685,2685,2685,555
|
|
20230904,171600,54550190,2685,2685,2685,2685,0
|
|
20230904,171500,54550190,2685,2685,2685,2685,0
|
|
20230904,171400,54550190,2685,2685,2685,2685,0
|
|
20230904,171300,54550190,2685,2685,2685,2685,0
|
|
20230904,171200,54550190,2685,2685,2685,2685,0
|
|
20230904,171100,54550190,2685,2685,2685,2685,0
|
|
20230904,171000,54550190,2685,2685,2685,2685,0
|
|
20230904,170900,54550190,2685,2685,2685,2685,0
|
|
20230904,170800,54550190,2685,2685,2685,2685,0
|
|
20230904,170700,54550190,2685,2685,2685,2685,0
|
|
20230904,170600,54550190,2685,2685,2685,2685,0
|
|
20230904,170500,54550190,2685,2685,2685,2685,0
|
|
20230904,170400,54550190,2685,2685,2685,2685,0
|
|
20230904,170300,54550190,2685,2685,2685,2685,0
|
|
20230904,170200,54550190,2685,2685,2685,2685,0
|
|
20230904,170100,54550190,2685,2685,2685,2685,0
|
|
20230904,170000,54550190,2685,2685,2685,2685,0
|
|
20230904,165900,54550190,2685,2685,2685,2685,0
|
|
20230904,165800,54550190,2685,2685,2685,2685,0
|
|
20230904,165700,54550190,2685,2685,2685,2685,0
|
|
20230904,165600,54550190,2685,2685,2685,2685,0
|
|
20230904,165500,54550190,2685,2685,2685,2685,0
|
|
20230904,165400,54550190,2685,2685,2685,2685,0
|
|
20230904,165300,54550190,2685,2685,2685,2685,0
|
|
20230904,165200,54550190,2685,2685,2685,2685,0
|
|
20230904,165100,54550190,2685,2685,2685,2685,0
|
|
20230904,165000,54550190,2685,2685,2685,2685,0
|
|
20230904,164900,54550190,2685,2685,2685,2685,0
|
|
20230904,164800,54550190,2685,2685,2685,2685,0
|
|
20230904,164700,54550190,2685,2685,2685,2685,555
|
|
20230904,164600,54550190,2685,2685,2685,2685,0
|
|
20230904,164500,54550190,2685,2685,2685,2685,0
|
|
20230904,164400,54550190,2685,2685,2685,2685,0
|
|
20230904,164300,54550190,2685,2685,2685,2685,0
|
|
20230904,164200,54550190,2685,2685,2685,2685,0
|
|
20230904,164100,54550190,2685,2685,2685,2685,0
|
|
20230904,164000,54550190,2685,2685,2685,2685,0
|
|
20230904,163900,54550190,2685,2685,2685,2685,0
|
|
20230904,163800,54550190,2685,2685,2685,2685,0
|
|
20230904,163700,54550190,2685,2685,2685,2685,0
|
|
20230904,163600,54550190,2685,2685,2685,2685,0
|
|
20230904,163500,54550190,2685,2685,2685,2685,0
|
|
20230904,163400,54550190,2685,2685,2685,2685,0
|
|
20230904,163300,54550190,2685,2685,2685,2685,0
|
|
20230904,163200,54550190,2685,2685,2685,2685,0
|
|
20230904,163100,54550190,2685,2685,2685,2685,0
|
|
20230904,163000,54550190,2685,2685,2685,2685,0
|
|
20230904,162900,54550190,2685,2685,2685,2685,0
|
|
20230904,162800,54550190,2685,2685,2685,2685,0
|
|
20230904,162700,54550190,2685,2685,2685,2685,0
|
|
20230904,162600,54550190,2685,2685,2685,2685,0
|
|
20230904,162500,54550190,2685,2685,2685,2685,0
|
|
20230904,162400,54550190,2685,2685,2685,2685,0
|
|
20230904,162300,54550190,2685,2685,2685,2685,0
|
|
20230904,162200,54550190,2685,2685,2685,2685,0
|
|
20230904,162100,54550190,2685,2685,2685,2685,0
|
|
20230904,162000,54550190,2685,2685,2685,2685,0
|
|
20230904,161900,54550190,2685,2685,2685,2685,0
|
|
20230904,161800,54550190,2685,2685,2685,2685,0
|
|
20230904,161700,54550190,2685,2685,2685,2685,555
|
|
20230904,161600,54550190,2685,2685,2685,2685,0
|
|
20230904,161500,54550190,2685,2685,2685,2685,0
|
|
20230904,161400,54550190,2685,2685,2685,2685,0
|
|
20230904,161300,54550190,2685,2685,2685,2685,0
|
|
20230904,161200,54550190,2685,2685,2685,2685,0
|
|
20230904,161100,54550190,2685,2685,2685,2685,0
|
|
20230904,161000,54550190,2685,2685,2685,2685,0
|
|
20230904,160900,54550190,2685,2685,2685,2685,0
|
|
20230904,160800,54550190,2685,2685,2685,2685,0
|
|
20230904,160700,54550190,2685,2685,2685,2685,0
|
|
20230904,160600,54550190,2685,2685,2685,2685,0
|
|
20230904,160500,54550190,2685,2685,2685,2685,0
|
|
20230904,160400,54550190,2685,2685,2685,2685,0
|
|
20230904,160300,54550190,2685,2685,2685,2685,0
|
|
20230904,160200,54550190,2685,2685,2685,2685,0
|
|
20230904,160100,54550190,2685,2685,2685,2685,0
|
|
20230904,160000,54550190,2685,2685,2685,2685,0
|
|
20230904,155900,54550190,2685,2685,2685,2685,0
|
|
20230904,155800,54550190,2685,2685,2685,2685,0
|
|
20230904,155700,54550190,2685,2685,2685,2685,0
|
|
20230904,155600,54550190,2685,2685,2685,2685,0
|
|
20230904,155500,54550190,2685,2685,2685,2685,0
|
|
20230904,155400,54550190,2685,2685,2685,2685,0
|
|
20230904,155300,54550190,2685,2685,2685,2685,0
|
|
20230904,155200,54550190,2685,2685,2685,2685,0
|
|
20230904,155100,54550190,2685,2685,2685,2685,0
|
|
20230904,155000,54550190,2685,2685,2685,2685,0
|
|
20230904,154900,54550190,2685,2685,2685,2685,0
|
|
20230904,154800,54550190,2685,2685,2685,2685,0
|
|
20230904,154700,54550190,2685,2685,2685,2685,555
|
|
20230904,154600,54550190,2685,2685,2685,2685,0
|
|
20230904,154500,54550190,2685,2685,2685,2685,0
|
|
20230904,154400,54550190,2685,2685,2685,2685,0
|
|
20230904,154300,54550190,2685,2685,2685,2685,0
|
|
20230904,154200,54550190,2685,2685,2685,2685,0
|
|
20230904,154100,54550190,2685,2685,2685,2685,0
|
|
20230904,154000,54550190,2685,2685,2685,2685,0
|
|
20230904,153900,54550190,2685,2685,2685,2685,0
|
|
20230904,153800,54550190,2685,2685,2685,2685,0
|
|
20230904,153700,54550190,2685,2685,2685,2685,0
|
|
20230904,153600,54550190,2685,2685,2685,2685,0
|
|
20230904,153500,54550190,2685,2685,2685,2685,0
|
|
20230904,153400,54550190,2685,2685,2685,2685,0
|
|
20230904,153300,54550190,2685,2685,2685,2685,0
|
|
20230904,153200,54550190,2685,2685,2685,2685,0
|
|
20230904,153100,54550190,2685,2685,2685,2685,0
|
|
20230904,153000,54550190,2685,2685,2685,2685,555
|
|
20230904,152900,53060015,2695,2695,2695,2695,0
|
|
20230904,152800,53060015,2695,2695,2695,2695,0
|
|
20230904,152700,53060015,2695,2695,2695,2695,0
|
|
20230904,152600,53060015,2695,2695,2695,2695,0
|
|
20230904,152500,53060015,2695,2695,2695,2695,0
|
|
20230904,152400,53060015,2695,2695,2695,2695,0
|
|
20230904,152300,53060015,2695,2695,2695,2695,0
|
|
20230904,152200,53060015,2695,2695,2695,2695,0
|
|
20230904,152100,53060015,2695,2695,2695,2695,0
|
|
20230904,152000,53060015,2695,2695,2695,2695,0
|
|
20230904,151900,53060015,2695,2695,2695,2695,1
|
|
20230904,151800,53057320,2695,2695,2695,2695,0
|
|
20230904,151700,53057320,2695,2695,2695,2695,0
|
|
20230904,151600,53057320,2695,2695,2695,2695,9
|
|
20230904,151500,53033065,2695,2695,2695,2695,0
|
|
20230904,151400,53033065,2695,2695,2695,2695,0
|
|
20230904,151300,53033065,2695,2695,2695,2695,0
|
|
20230904,151200,53033065,2695,2695,2695,2695,0
|
|
20230904,151100,53033065,2695,2695,2695,2695,3
|
|
20230904,151000,53024980,2690,2690,2690,2690,0
|
|
20230904,150900,53024980,2690,2690,2690,2690,0
|
|
20230904,150800,53024980,2690,2690,2690,2690,0
|
|
20230904,150700,53024980,2690,2690,2690,2690,0
|
|
20230904,150600,53024980,2690,2690,2690,2690,0
|
|
20230904,150500,53024980,2690,2690,2690,2690,100
|
|
20230904,150400,52755980,2690,2690,2690,2690,37
|
|
20230904,150300,52656450,2690,2690,2690,2690,1
|
|
20230904,150200,52653760,2690,2695,2695,2690,36
|
|
20230904,150100,52556745,2695,2695,2695,2695,2
|
|
20230904,150000,52551355,2695,2695,2695,2695,2
|
|
20230904,145900,52545965,2695,2695,2695,2695,61
|
|
20230904,145800,52381570,2695,2695,2695,2695,0
|
|
20230904,145700,52381570,2695,2695,2695,2695,0
|
|
20230904,145600,52381570,2695,2695,2695,2695,0
|
|
20230904,145500,52381570,2695,2695,2695,2695,146
|
|
20230904,145400,51988100,2695,2695,2695,2695,0
|
|
20230904,145300,51988100,2695,2695,2695,2695,0
|
|
20230904,145200,51988100,2695,2695,2695,2695,0
|
|
20230904,145100,51988100,2695,2695,2695,2695,0
|
|
20230904,145000,51988100,2695,2695,2695,2695,0
|
|
20230904,144900,51988100,2695,2695,2695,2695,1
|
|
20230904,144800,51985405,2690,2690,2690,2690,0
|
|
20230904,144700,51985405,2690,2690,2690,2690,1
|
|
20230904,144600,51982715,2690,2690,2690,2690,50
|
|
20230904,144500,51848215,2690,2690,2690,2690,0
|
|
20230904,144400,51848215,2690,2690,2690,2690,0
|
|
20230904,144300,51848215,2690,2690,2690,2690,0
|
|
20230904,144200,51848215,2690,2690,2690,2690,0
|
|
20230904,144100,51848215,2690,2690,2690,2690,0
|
|
20230904,144000,51848215,2690,2690,2690,2690,76
|
|
20230904,143900,51643775,2690,2690,2690,2690,50
|
|
20230904,143800,51509275,2690,2690,2690,2690,300
|
|
20230904,143700,50702275,2690,2690,2690,2690,0
|
|
20230904,143600,50702275,2690,2690,2690,2690,0
|
|
20230904,143500,50702275,2690,2690,2690,2690,0
|
|
20230904,143400,50702275,2690,2690,2690,2690,0
|
|
20230904,143300,50702275,2690,2690,2690,2690,0
|
|
20230904,143200,50702275,2690,2690,2690,2690,1
|
|
20230904,143100,50699585,2690,2690,2690,2690,49
|
|
20230904,143000,50567775,2690,2690,2690,2690,0
|
|
20230904,142900,50567775,2690,2690,2690,2690,451
|
|
20230904,142800,49354585,2685,2685,2685,2685,0
|
|
20230904,142700,49354585,2685,2685,2685,2685,10
|
|
20230904,142600,49327735,2685,2685,2685,2685,0
|
|
20230904,142500,49327735,2685,2685,2685,2685,0
|
|
20230904,142400,49327735,2685,2685,2685,2685,0
|
|
20230904,142300,49327735,2685,2685,2685,2685,0
|
|
20230904,142200,49327735,2685,2685,2685,2685,0
|
|
20230904,142100,49327735,2685,2685,2685,2685,3
|
|
20230904,142000,49319680,2685,2690,2690,2685,53
|
|
20230904,141900,49177120,2690,2690,2690,2690,38
|
|
20230904,141800,49074900,2690,2690,2690,2690,0
|
|
20230904,141700,49074900,2690,2690,2690,2690,4
|
|
20230904,141600,49064140,2690,2690,2690,2690,0
|
|
20230904,141500,49064140,2690,2690,2690,2690,0
|
|
20230904,141400,49064140,2690,2690,2690,2690,0
|
|
20230904,141300,49064140,2690,2690,2690,2690,0
|
|
20230904,141200,49064140,2690,2690,2690,2690,0
|
|
20230904,141100,49064140,2690,2690,2690,2690,907
|
|
20230904,141000,46624310,2685,2685,2685,2685,317
|
|
20230904,140900,45773165,2685,2685,2685,2685,0
|
|
20230904,140800,45773165,2685,2685,2685,2685,15
|
|
20230904,140700,45732890,2685,2685,2685,2685,15
|
|
20230904,140600,45692615,2685,2685,2685,2685,0
|
|
20230904,140500,45692615,2685,2685,2685,2685,300
|
|
20230904,140400,44887115,2685,2685,2685,2685,16
|
|
20230904,140300,44844155,2685,2685,2685,2685,0
|
|
20230904,140200,44844155,2685,2685,2685,2685,0
|
|
20230904,140100,44844155,2685,2685,2685,2685,30
|
|
20230904,140000,44763605,2685,2685,2685,2685,0
|
|
20230904,135900,44763605,2685,2685,2685,2685,1
|
|
20230904,135800,44760920,2685,2685,2685,2685,0
|
|
20230904,135700,44760920,2685,2685,2685,2685,0
|
|
20230904,135600,44760920,2685,2685,2685,2685,0
|
|
20230904,135500,44760920,2685,2685,2685,2685,0
|
|
20230904,135400,44760920,2685,2685,2685,2685,0
|
|
20230904,135300,44760920,2685,2685,2685,2685,0
|
|
20230904,135200,44760920,2685,2685,2685,2685,0
|
|
20230904,135100,44760920,2685,2685,2685,2685,0
|
|
20230904,135000,44760920,2685,2685,2685,2685,0
|
|
20230904,134900,44760920,2685,2685,2685,2685,0
|
|
20230904,134800,44760920,2685,2685,2685,2685,1
|
|
20230904,134700,44758235,2690,2690,2690,2690,0
|
|
20230904,134600,44758235,2690,2685,2690,2680,1056
|
|
20230904,134500,41928070,2680,2680,2680,2680,0
|
|
20230904,134400,41928070,2680,2680,2680,2680,0
|
|
20230904,134300,41928070,2680,2680,2680,2680,0
|
|
20230904,134200,41928070,2680,2680,2680,2680,0
|
|
20230904,134100,41928070,2680,2680,2680,2680,0
|
|
20230904,134000,41928070,2680,2680,2680,2680,0
|
|
20230904,133900,41928070,2680,2680,2680,2680,0
|
|
20230904,133800,41928070,2680,2680,2680,2680,300
|
|
20230904,133700,41124070,2690,2690,2690,2690,0
|
|
20230904,133600,41124070,2690,2690,2690,2690,0
|
|
20230904,133500,41124070,2690,2690,2690,2690,0
|
|
20230904,133400,41124070,2690,2690,2690,2690,0
|
|
20230904,133300,41124070,2690,2690,2690,2690,0
|
|
20230904,133200,41124070,2690,2690,2690,2690,0
|
|
20230904,133100,41124070,2690,2690,2690,2690,0
|
|
20230904,133000,41124070,2690,2690,2690,2690,0
|
|
20230904,132900,41124070,2690,2690,2690,2690,0
|
|
20230904,132800,41124070,2690,2685,2690,2685,372
|
|
20230904,132700,40125125,2685,2685,2685,2685,0
|
|
20230904,132600,40125125,2685,2685,2685,2685,1
|
|
20230904,132500,40122440,2680,2680,2680,2680,0
|
|
20230904,132400,40122440,2680,2680,2680,2680,268
|
|
20230904,132300,39404200,2680,2680,2680,2680,0
|
|
20230904,132200,39404200,2680,2680,2680,2680,0
|
|
20230904,132100,39404200,2680,2680,2680,2680,0
|
|
20230904,132000,39404200,2680,2680,2680,2680,238
|
|
20230904,131900,38766360,2680,2680,2680,2680,0
|
|
20230904,131800,38766360,2680,2680,2680,2680,0
|
|
20230904,131700,38766360,2680,2680,2680,2680,0
|
|
20230904,131600,38766360,2680,2680,2680,2680,0
|
|
20230904,131500,38766360,2680,2680,2680,2680,1
|
|
20230904,131400,38763680,2680,2680,2680,2680,0
|
|
20230904,131300,38763680,2680,2680,2680,2680,226
|
|
20230904,131200,38158000,2680,2680,2680,2680,0
|
|
20230904,131100,38158000,2680,2680,2680,2680,0
|
|
20230904,131000,38158000,2680,2680,2680,2680,0
|
|
20230904,130900,38158000,2680,2680,2680,2680,0
|
|
20230904,130800,38158000,2680,2680,2680,2680,500
|
|
20230904,130700,36818000,2680,2680,2680,2680,0
|
|
20230904,130600,36818000,2680,2680,2680,2680,0
|
|
20230904,130500,36818000,2680,2680,2680,2680,0
|
|
20230904,130400,36818000,2680,2680,2680,2680,0
|
|
20230904,130300,36818000,2680,2680,2680,2680,7
|
|
20230904,130200,36799240,2685,2685,2685,2685,1
|
|
20230904,130100,36796555,2685,2685,2685,2685,0
|
|
20230904,130000,36796555,2685,2685,2685,2685,0
|
|
20230904,125900,36796555,2685,2685,2685,2685,1
|
|
20230904,125800,36793870,2680,2680,2680,2680,0
|
|
20230904,125700,36793870,2680,2680,2680,2680,0
|
|
20230904,125600,36793870,2680,2680,2680,2680,0
|
|
20230904,125500,36793870,2680,2680,2680,2680,496
|
|
20230904,125400,35464590,2685,2685,2685,2685,504
|
|
20230904,125300,34111350,2690,2690,2690,2690,0
|
|
20230904,125200,34111350,2690,2690,2690,2690,0
|
|
20230904,125100,34111350,2690,2690,2690,2690,0
|
|
20230904,125000,34111350,2690,2690,2690,2690,0
|
|
20230904,124900,34111350,2690,2690,2690,2690,0
|
|
20230904,124800,34111350,2690,2690,2690,2690,0
|
|
20230904,124700,34111350,2690,2690,2690,2690,0
|
|
20230904,124600,34111350,2690,2690,2690,2690,0
|
|
20230904,124500,34111350,2690,2690,2690,2690,0
|
|
20230904,124400,34111350,2690,2690,2690,2690,0
|
|
20230904,124300,34111350,2690,2690,2690,2690,10
|
|
20230904,124200,34084450,2690,2690,2690,2690,0
|
|
20230904,124100,34084450,2690,2690,2690,2690,0
|
|
20230904,124000,34084450,2690,2690,2690,2690,0
|
|
20230904,123900,34084450,2690,2690,2690,2690,30
|
|
20230904,123800,34003750,2690,2690,2690,2690,0
|
|
20230904,123700,34003750,2690,2690,2690,2690,0
|
|
20230904,123600,34003750,2690,2690,2690,2690,1
|
|
20230904,123500,34001060,2690,2690,2690,2690,1
|
|
20230904,123400,33998370,2690,2690,2690,2690,12
|
|
20230904,123300,33966090,2690,2690,2690,2690,1
|
|
20230904,123200,33963400,2690,2690,2690,2690,0
|
|
20230904,123100,33963400,2690,2690,2690,2690,0
|
|
20230904,123000,33963400,2690,2690,2690,2690,0
|
|
20230904,122900,33963400,2690,2690,2690,2690,0
|
|
20230904,122800,33963400,2690,2690,2690,2690,0
|
|
20230904,122700,33963400,2690,2690,2690,2690,0
|
|
20230904,122600,33963400,2690,2690,2690,2690,0
|
|
20230904,122500,33963400,2690,2690,2690,2690,0
|
|
20230904,122400,33963400,2690,2690,2690,2690,0
|
|
20230904,122300,33963400,2690,2690,2690,2690,0
|
|
20230904,122200,33963400,2690,2690,2690,2690,0
|
|
20230904,122100,33963400,2690,2690,2690,2690,0
|
|
20230904,122000,33963400,2690,2690,2690,2690,0
|
|
20230904,121900,33963400,2690,2690,2690,2690,0
|
|
20230904,121800,33963400,2690,2690,2690,2690,0
|
|
20230904,121700,33963400,2690,2690,2690,2690,0
|
|
20230904,121600,33963400,2690,2690,2690,2690,0
|
|
20230904,121500,33963400,2690,2690,2690,2690,0
|
|
20230904,121400,33963400,2690,2690,2690,2690,10
|
|
20230904,121300,33936500,2690,2690,2690,2690,0
|
|
20230904,121200,33936500,2690,2690,2690,2690,1
|
|
20230904,121100,33933810,2680,2680,2680,2680,0
|
|
20230904,121000,33933810,2680,2680,2680,2680,175
|
|
20230904,120900,33464810,2680,2690,2690,2680,825
|
|
20230904,120800,31251845,2695,2695,2695,2695,0
|
|
20230904,120700,31251845,2695,2695,2695,2695,200
|
|
20230904,120600,30712845,2695,2695,2695,2695,0
|
|
20230904,120500,30712845,2695,2695,2695,2695,0
|
|
20230904,120400,30712845,2695,2695,2695,2695,0
|
|
20230904,120300,30712845,2695,2695,2695,2695,0
|
|
20230904,120200,30712845,2695,2695,2695,2695,0
|
|
20230904,120100,30712845,2695,2695,2695,2695,0
|
|
20230904,120000,30712845,2695,2695,2695,2695,0
|
|
20230904,115900,30712845,2695,2695,2695,2695,0
|
|
20230904,115800,30712845,2695,2695,2695,2695,0
|
|
20230904,115700,30712845,2695,2695,2695,2695,0
|
|
20230904,115600,30712845,2695,2695,2695,2695,0
|
|
20230904,115500,30712845,2695,2695,2695,2695,22
|
|
20230904,115400,30653555,2695,2695,2695,2695,0
|
|
20230904,115300,30653555,2695,2695,2695,2695,0
|
|
20230904,115200,30653555,2695,2695,2695,2695,0
|
|
20230904,115100,30653555,2695,2695,2695,2695,0
|
|
20230904,115000,30653555,2695,2695,2695,2695,0
|
|
20230904,114900,30653555,2695,2695,2695,2695,0
|
|
20230904,114800,30653555,2695,2695,2695,2695,2
|
|
20230904,114700,30648165,2695,2695,2695,2695,0
|
|
20230904,114600,30648165,2695,2695,2695,2695,0
|
|
20230904,114500,30648165,2695,2695,2695,2695,0
|
|
20230904,114400,30648165,2695,2695,2695,2695,0
|
|
20230904,114300,30648165,2695,2695,2695,2695,0
|
|
20230904,114200,30648165,2695,2695,2695,2695,0
|
|
20230904,114100,30648165,2695,2695,2695,2695,0
|
|
20230904,114000,30648165,2695,2695,2695,2695,0
|
|
20230904,113900,30648165,2695,2695,2695,2695,0
|
|
20230904,113800,30648165,2695,2695,2695,2695,0
|
|
20230904,113700,30648165,2695,2695,2695,2695,0
|
|
20230904,113600,30648165,2695,2695,2695,2695,0
|
|
20230904,113500,30648165,2695,2695,2695,2695,0
|
|
20230904,113400,30648165,2695,2695,2695,2695,0
|
|
20230904,113300,30648165,2695,2695,2695,2695,1
|
|
20230904,113200,30645470,2695,2695,2695,2695,1
|
|
20230904,113100,30642775,2700,2700,2700,2700,0
|
|
20230904,113000,30642775,2700,2700,2700,2700,0
|
|
20230904,112900,30642775,2700,2700,2700,2700,0
|
|
20230904,112800,30642775,2700,2700,2700,2700,0
|
|
20230904,112700,30642775,2700,2700,2700,2700,0
|
|
20230904,112600,30642775,2700,2700,2700,2700,0
|
|
20230904,112500,30642775,2700,2700,2700,2700,0
|
|
20230904,112400,30642775,2700,2700,2700,2700,0
|
|
20230904,112300,30642775,2700,2700,2700,2700,0
|
|
20230904,112200,30642775,2700,2700,2700,2700,2
|
|
20230904,112100,30637375,2700,2700,2700,2700,0
|
|
20230904,112000,30637375,2700,2700,2700,2700,914
|
|
20230904,111900,28169575,2700,2700,2700,2700,0
|
|
20230904,111800,28169575,2700,2700,2700,2700,0
|
|
20230904,111700,28169575,2700,2700,2700,2700,0
|
|
20230904,111600,28169575,2700,2700,2700,2700,0
|
|
20230904,111500,28169575,2700,2700,2700,2700,0
|
|
20230904,111400,28169575,2700,2700,2700,2700,0
|
|
20230904,111300,28169575,2700,2700,2700,2700,0
|
|
20230904,111200,28169575,2700,2700,2700,2700,0
|
|
20230904,111100,28169575,2700,2700,2700,2700,0
|
|
20230904,111000,28169575,2700,2700,2700,2700,50
|
|
20230904,110900,28034575,2690,2690,2690,2690,0
|
|
20230904,110800,28034575,2690,2690,2690,2690,0
|
|
20230904,110700,28034575,2690,2690,2690,2690,103
|
|
20230904,110600,27757505,2690,2690,2690,2690,0
|
|
20230904,110500,27757505,2690,2690,2690,2690,0
|
|
20230904,110400,27757505,2690,2690,2690,2690,0
|
|
20230904,110300,27757505,2690,2690,2690,2690,0
|
|
20230904,110200,27757505,2690,2690,2690,2690,0
|
|
20230904,110100,27757505,2690,2690,2690,2690,10
|
|
20230904,110000,27730605,2690,2690,2690,2690,0
|
|
20230904,105900,27730605,2690,2690,2690,2690,0
|
|
20230904,105800,27730605,2690,2695,2695,2690,500
|
|
20230904,105700,26385600,2700,2700,2700,2700,60
|
|
20230904,105600,26223600,2700,2700,2700,2700,0
|
|
20230904,105500,26223600,2700,2700,2700,2700,0
|
|
20230904,105400,26223600,2700,2700,2700,2700,0
|
|
20230904,105300,26223600,2700,2700,2700,2700,4
|
|
20230904,105200,26212800,2700,2700,2700,2700,0
|
|
20230904,105100,26212800,2700,2700,2700,2700,0
|
|
20230904,105000,26212800,2700,2700,2700,2700,0
|
|
20230904,104900,26212800,2700,2700,2700,2700,0
|
|
20230904,104800,26212800,2700,2700,2700,2700,1971
|
|
20230904,104700,20891100,2700,2700,2700,2700,0
|
|
20230904,104600,20891100,2700,2700,2700,2700,0
|
|
20230904,104500,20891100,2700,2700,2700,2700,1
|
|
20230904,104400,20888400,2695,2695,2695,2695,30
|
|
20230904,104300,20807550,2695,2690,2695,2690,65
|
|
20230904,104200,20632625,2695,2695,2695,2695,6
|
|
20230904,104100,20616455,2695,2695,2695,2695,862
|
|
20230904,104000,18293365,2700,2700,2700,2700,0
|
|
20230904,103900,18293365,2700,2700,2700,2700,0
|
|
20230904,103800,18293365,2700,2700,2700,2700,0
|
|
20230904,103700,18293365,2700,2700,2700,2700,5
|
|
20230904,103600,18279865,2700,2700,2700,2700,0
|
|
20230904,103500,18279865,2700,2700,2700,2700,0
|
|
20230904,103400,18279865,2700,2700,2700,2700,12
|
|
20230904,103300,18247465,2705,2705,2705,2705,0
|
|
20230904,103200,18247465,2705,2705,2705,2705,0
|
|
20230904,103100,18247465,2705,2705,2705,2705,0
|
|
20230904,103000,18247465,2705,2705,2705,2705,0
|
|
20230904,102900,18247465,2705,2705,2705,2705,1
|
|
20230904,102800,18244760,2695,2695,2695,2695,0
|
|
20230904,102700,18244760,2695,2695,2695,2695,100
|
|
20230904,102600,17975260,2700,2700,2700,2700,0
|
|
20230904,102500,17975260,2700,2700,2700,2700,0
|
|
20230904,102400,17975260,2700,2700,2700,2700,0
|
|
20230904,102300,17975260,2700,2700,2700,2700,0
|
|
20230904,102200,17975260,2700,2700,2700,2700,0
|
|
20230904,102100,17975260,2700,2695,2700,2695,23
|
|
20230904,102000,17913260,2695,2695,2695,2695,30
|
|
20230904,101900,17832410,2700,2700,2700,2700,0
|
|
20230904,101800,17832410,2700,2700,2700,2700,41
|
|
20230904,101700,17721710,2700,2700,2700,2700,0
|
|
20230904,101600,17721710,2700,2700,2700,2700,0
|
|
20230904,101500,17721710,2700,2700,2700,2700,0
|
|
20230904,101400,17721710,2700,2700,2700,2700,1680
|
|
20230904,101300,13185710,2700,2700,2700,2700,0
|
|
20230904,101200,13185710,2700,2700,2700,2700,0
|
|
20230904,101100,13185710,2700,2700,2700,2700,189
|
|
20230904,101000,12675410,2700,2700,2700,2700,120
|
|
20230904,100900,12351410,2700,2700,2700,2700,0
|
|
20230904,100800,12351410,2700,2700,2700,2700,0
|
|
20230904,100700,12351410,2700,2700,2700,2700,0
|
|
20230904,100600,12351410,2700,2700,2700,2700,0
|
|
20230904,100500,12351410,2700,2700,2700,2700,0
|
|
20230904,100400,12351410,2700,2700,2700,2700,0
|
|
20230904,100300,12351410,2700,2700,2700,2700,0
|
|
20230904,100200,12351410,2700,2700,2700,2700,6
|
|
20230904,100100,12335210,2700,2700,2700,2700,0
|
|
20230904,100000,12335210,2700,2700,2700,2700,0
|
|
20230904,095900,12335210,2700,2700,2700,2700,0
|
|
20230904,095800,12335210,2700,2695,2700,2690,51
|
|
20230904,095700,12197960,2700,2700,2700,2700,0
|
|
20230904,095600,12197960,2700,2700,2700,2700,0
|
|
20230904,095500,12197960,2700,2700,2700,2700,5
|
|
20230904,095400,12184460,2700,2700,2700,2700,95
|
|
20230904,095300,11927960,2700,2700,2700,2700,0
|
|
20230904,095200,11927960,2700,2700,2700,2700,0
|
|
20230904,095100,11927960,2700,2700,2700,2700,0
|
|
20230904,095000,11927960,2700,2700,2700,2700,200
|
|
20230904,094900,11387960,2700,2700,2700,2700,1
|
|
20230904,094800,11385260,2700,2700,2700,2700,0
|
|
20230904,094700,11385260,2700,2700,2700,2700,11
|
|
20230904,094600,11355560,2700,2700,2700,2700,0
|
|
20230904,094500,11355560,2700,2700,2700,2700,0
|
|
20230904,094400,11355560,2700,2700,2700,2700,0
|
|
20230904,094300,11355560,2700,2700,2700,2700,0
|
|
20230904,094200,11355560,2700,2700,2700,2700,1
|
|
20230904,094100,11352860,2700,2700,2700,2700,0
|
|
20230904,094000,11352860,2700,2700,2700,2700,1
|
|
20230904,093900,11350160,2700,2700,2700,2700,262
|
|
20230904,093800,10642760,2705,2705,2705,2705,40
|
|
20230904,093700,10534560,2705,2705,2705,2705,0
|
|
20230904,093600,10534560,2705,2705,2705,2705,1
|
|
20230904,093500,10531855,2705,2705,2705,2705,0
|
|
20230904,093400,10531855,2705,2690,2705,2690,25
|
|
20230904,093300,10464530,2690,2690,2690,2690,0
|
|
20230904,093200,10464530,2690,2690,2690,2690,0
|
|
20230904,093100,10464530,2690,2695,2695,2690,97
|
|
20230904,093000,10203595,2705,2705,2705,2705,1
|
|
20230904,092900,10200890,2705,2705,2705,2705,0
|
|
20230904,092800,10200890,2705,2705,2705,2705,0
|
|
20230904,092700,10200890,2705,2705,2705,2705,2
|
|
20230904,092600,10195480,2685,2685,2685,2685,0
|
|
20230904,092500,10195480,2685,2685,2685,2685,0
|
|
20230904,092400,10195480,2685,2685,2685,2685,0
|
|
20230904,092300,10195480,2685,2685,2685,2685,0
|
|
20230904,092200,10195480,2685,2685,2685,2685,0
|
|
20230904,092100,10195480,2685,2690,2690,2685,20
|
|
20230904,092000,10141740,2710,2710,2710,2710,0
|
|
20230904,091900,10141740,2710,2710,2710,2710,0
|
|
20230904,091800,10141740,2710,2710,2710,2710,0
|
|
20230904,091700,10141740,2710,2710,2710,2710,0
|
|
20230904,091600,10141740,2710,2685,2710,2685,600
|
|
20230904,091500,8521505,2685,2685,2685,2685,100
|
|
20230904,091400,8253005,2685,2685,2685,2685,0
|
|
20230904,091300,8253005,2685,2685,2685,2685,120
|
|
20230904,091200,7930805,2685,2685,2685,2685,0
|
|
20230904,091100,7930805,2685,2685,2685,2685,0
|
|
20230904,091000,7930805,2685,2685,2685,2685,0
|
|
20230904,090900,7930805,2685,2685,2685,2685,37
|
|
20230904,090800,7831460,2685,2685,2685,2685,1
|
|
20230904,090700,7828775,2665,2670,2670,2665,948
|
|
20230904,090600,5298780,2690,2690,2690,2690,52
|
|
20230904,090500,5158900,2690,2690,2690,2690,20
|
|
20230904,090400,5105100,2670,2685,2685,2670,691
|
|
20230904,090300,3257265,2685,2675,2690,2670,604
|
|
20230904,090200,1642505,2675,2675,2675,2675,67
|
|
20230904,090100,1463280,2680,2685,2685,2680,88
|
|
20230904,090000,1227045,2685,2685,2685,2685,457
|