669 lines
32 KiB
CSV
669 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,200600,247466325,2045,2045,2045,2045,2368
|
|
20230920,200500,247466325,2045,2045,2045,2045,0
|
|
20230920,200400,247466325,2045,2045,2045,2045,0
|
|
20230920,200300,247466325,2045,2045,2045,2045,0
|
|
20230920,200200,247466325,2045,2045,2045,2045,0
|
|
20230920,200100,247466325,2045,2045,2045,2045,0
|
|
20230920,200000,247466325,2045,2045,2045,2045,0
|
|
20230920,195900,247466325,2045,2045,2045,2045,0
|
|
20230920,195800,247466325,2045,2045,2045,2045,0
|
|
20230920,195700,247466325,2045,2045,2045,2045,0
|
|
20230920,195600,247466325,2045,2045,2045,2045,0
|
|
20230920,195500,247466325,2045,2045,2045,2045,0
|
|
20230920,195400,247466325,2045,2045,2045,2045,0
|
|
20230920,195300,247466325,2045,2045,2045,2045,0
|
|
20230920,195200,247466325,2045,2045,2045,2045,0
|
|
20230920,195100,247466325,2045,2045,2045,2045,0
|
|
20230920,195000,247466325,2045,2045,2045,2045,0
|
|
20230920,194900,247466325,2045,2045,2045,2045,0
|
|
20230920,194800,247466325,2045,2045,2045,2045,0
|
|
20230920,194700,247466325,2045,2045,2045,2045,0
|
|
20230920,194600,247466325,2045,2045,2045,2045,0
|
|
20230920,194500,247466325,2045,2045,2045,2045,0
|
|
20230920,194400,247466325,2045,2045,2045,2045,0
|
|
20230920,194300,247466325,2045,2045,2045,2045,0
|
|
20230920,194200,247466325,2045,2045,2045,2045,0
|
|
20230920,194100,247466325,2045,2045,2045,2045,0
|
|
20230920,194000,247466325,2045,2045,2045,2045,0
|
|
20230920,193900,247466325,2045,2045,2045,2045,0
|
|
20230920,193800,247466325,2045,2045,2045,2045,0
|
|
20230920,193700,247466325,2045,2045,2045,2045,0
|
|
20230920,193600,247466325,2045,2045,2045,2045,2368
|
|
20230920,193500,247466325,2045,2045,2045,2045,0
|
|
20230920,193400,247466325,2045,2045,2045,2045,0
|
|
20230920,193300,247466325,2045,2045,2045,2045,0
|
|
20230920,193200,247466325,2045,2045,2045,2045,0
|
|
20230920,193100,247466325,2045,2045,2045,2045,0
|
|
20230920,193000,247466325,2045,2045,2045,2045,0
|
|
20230920,192900,247466325,2045,2045,2045,2045,0
|
|
20230920,192800,247466325,2045,2045,2045,2045,0
|
|
20230920,192700,247466325,2045,2045,2045,2045,0
|
|
20230920,192600,247466325,2045,2045,2045,2045,0
|
|
20230920,192500,247466325,2045,2045,2045,2045,0
|
|
20230920,192400,247466325,2045,2045,2045,2045,0
|
|
20230920,192300,247466325,2045,2045,2045,2045,0
|
|
20230920,192200,247466325,2045,2045,2045,2045,0
|
|
20230920,192100,247466325,2045,2045,2045,2045,0
|
|
20230920,192000,247466325,2045,2045,2045,2045,0
|
|
20230920,191900,247466325,2045,2045,2045,2045,0
|
|
20230920,191800,247466325,2045,2045,2045,2045,0
|
|
20230920,191700,247466325,2045,2045,2045,2045,0
|
|
20230920,191600,247466325,2045,2045,2045,2045,0
|
|
20230920,191500,247466325,2045,2045,2045,2045,0
|
|
20230920,191400,247466325,2045,2045,2045,2045,0
|
|
20230920,191300,247466325,2045,2045,2045,2045,0
|
|
20230920,191200,247466325,2045,2045,2045,2045,0
|
|
20230920,191100,247466325,2045,2045,2045,2045,0
|
|
20230920,191000,247466325,2045,2045,2045,2045,0
|
|
20230920,190900,247466325,2045,2045,2045,2045,0
|
|
20230920,190800,247466325,2045,2045,2045,2045,0
|
|
20230920,190700,247466325,2045,2045,2045,2045,0
|
|
20230920,190600,247466325,2045,2045,2045,2045,2368
|
|
20230920,190500,247466325,2045,2045,2045,2045,0
|
|
20230920,190400,247466325,2045,2045,2045,2045,0
|
|
20230920,190300,247466325,2045,2045,2045,2045,0
|
|
20230920,190200,247466325,2045,2045,2045,2045,0
|
|
20230920,190100,247466325,2045,2045,2045,2045,0
|
|
20230920,190000,247466325,2045,2045,2045,2045,0
|
|
20230920,185900,247466325,2045,2045,2045,2045,0
|
|
20230920,185800,247466325,2045,2045,2045,2045,0
|
|
20230920,185700,247466325,2045,2045,2045,2045,0
|
|
20230920,185600,247466325,2045,2045,2045,2045,0
|
|
20230920,185500,247466325,2045,2045,2045,2045,0
|
|
20230920,185400,247466325,2045,2045,2045,2045,0
|
|
20230920,185300,247466325,2045,2045,2045,2045,0
|
|
20230920,185200,247466325,2045,2045,2045,2045,0
|
|
20230920,185100,247466325,2045,2045,2045,2045,0
|
|
20230920,185000,247466325,2045,2045,2045,2045,0
|
|
20230920,184900,247466325,2045,2045,2045,2045,0
|
|
20230920,184800,247466325,2045,2045,2045,2045,0
|
|
20230920,184700,247466325,2045,2045,2045,2045,0
|
|
20230920,184600,247466325,2045,2045,2045,2045,0
|
|
20230920,184500,247466325,2045,2045,2045,2045,0
|
|
20230920,184400,247466325,2045,2045,2045,2045,0
|
|
20230920,184300,247466325,2045,2045,2045,2045,0
|
|
20230920,184200,247466325,2045,2045,2045,2045,0
|
|
20230920,184100,247466325,2045,2045,2045,2045,0
|
|
20230920,184000,247466325,2045,2045,2045,2045,0
|
|
20230920,183900,247466325,2045,2045,2045,2045,0
|
|
20230920,183800,247466325,2045,2045,2045,2045,0
|
|
20230920,183700,247466325,2045,2045,2045,2045,0
|
|
20230920,183600,247466325,2045,2045,2045,2045,2368
|
|
20230920,183500,247466325,2045,2045,2045,2045,0
|
|
20230920,183400,247466325,2045,2045,2045,2045,0
|
|
20230920,183300,247466325,2045,2045,2045,2045,0
|
|
20230920,183200,247466325,2045,2045,2045,2045,0
|
|
20230920,183100,247466325,2045,2045,2045,2045,0
|
|
20230920,183000,247466325,2045,2045,2045,2045,0
|
|
20230920,182900,247466325,2045,2045,2045,2045,0
|
|
20230920,182800,247466325,2045,2045,2045,2045,0
|
|
20230920,182700,247466325,2045,2045,2045,2045,0
|
|
20230920,182600,247466325,2045,2045,2045,2045,0
|
|
20230920,182500,247466325,2045,2045,2045,2045,0
|
|
20230920,182400,247466325,2045,2045,2045,2045,0
|
|
20230920,182300,247466325,2045,2045,2045,2045,0
|
|
20230920,182200,247466325,2045,2045,2045,2045,0
|
|
20230920,182100,247466325,2045,2045,2045,2045,0
|
|
20230920,182000,247466325,2045,2045,2045,2045,0
|
|
20230920,181900,247466325,2045,2045,2045,2045,0
|
|
20230920,181800,247466325,2045,2045,2045,2045,0
|
|
20230920,181700,247466325,2045,2045,2045,2045,0
|
|
20230920,181600,247466325,2045,2045,2045,2045,0
|
|
20230920,181500,247466325,2045,2045,2045,2045,0
|
|
20230920,181400,247466325,2045,2045,2045,2045,0
|
|
20230920,181300,247466325,2045,2045,2045,2045,0
|
|
20230920,181200,247466325,2045,2045,2045,2045,0
|
|
20230920,181100,247466325,2045,2045,2045,2045,0
|
|
20230920,181000,247466325,2045,2045,2045,2045,0
|
|
20230920,180900,247466325,2045,2045,2045,2045,0
|
|
20230920,180800,247466325,2045,2045,2045,2045,0
|
|
20230920,180700,247466325,2045,2045,2045,2045,0
|
|
20230920,180600,247466325,2045,2045,2045,2045,2368
|
|
20230920,180500,247466325,2045,2045,2045,2045,0
|
|
20230920,180400,247466325,2045,2045,2045,2045,0
|
|
20230920,180300,247466325,2045,2045,2045,2045,0
|
|
20230920,180200,247466325,2045,2045,2045,2045,0
|
|
20230920,180100,247466325,2045,2045,2045,2045,0
|
|
20230920,180000,247466325,2045,2045,2045,2045,0
|
|
20230920,175900,247466325,2045,2045,2045,2045,0
|
|
20230920,175800,247466325,2045,2045,2045,2045,0
|
|
20230920,175700,247466325,2045,2045,2045,2045,0
|
|
20230920,175600,247466325,2045,2045,2045,2045,0
|
|
20230920,175500,247466325,2045,2045,2045,2045,0
|
|
20230920,175400,247466325,2045,2045,2045,2045,0
|
|
20230920,175300,247466325,2045,2045,2045,2045,0
|
|
20230920,175200,247466325,2045,2045,2045,2045,0
|
|
20230920,175100,247466325,2045,2045,2045,2045,0
|
|
20230920,175000,247466325,2045,2045,2045,2045,0
|
|
20230920,174900,247466325,2045,2045,2045,2045,0
|
|
20230920,174800,247466325,2045,2045,2045,2045,0
|
|
20230920,174700,247466325,2045,2045,2045,2045,0
|
|
20230920,174600,247466325,2045,2045,2045,2045,0
|
|
20230920,174500,247466325,2045,2045,2045,2045,0
|
|
20230920,174400,247466325,2045,2045,2045,2045,0
|
|
20230920,174300,247466325,2045,2045,2045,2045,0
|
|
20230920,174200,247466325,2045,2045,2045,2045,0
|
|
20230920,174100,247466325,2045,2045,2045,2045,0
|
|
20230920,174000,247466325,2045,2045,2045,2045,0
|
|
20230920,173900,247466325,2045,2045,2045,2045,0
|
|
20230920,173800,247466325,2045,2045,2045,2045,0
|
|
20230920,173700,247466325,2045,2045,2045,2045,0
|
|
20230920,173600,247466325,2045,2045,2045,2045,2368
|
|
20230920,173500,247466325,2045,2045,2045,2045,0
|
|
20230920,173400,247466325,2045,2045,2045,2045,0
|
|
20230920,173300,247466325,2045,2045,2045,2045,0
|
|
20230920,173200,247466325,2045,2045,2045,2045,0
|
|
20230920,173100,247466325,2045,2045,2045,2045,0
|
|
20230920,173000,247466325,2045,2045,2045,2045,0
|
|
20230920,172900,247466325,2045,2045,2045,2045,0
|
|
20230920,172800,247466325,2045,2045,2045,2045,0
|
|
20230920,172700,247466325,2045,2045,2045,2045,0
|
|
20230920,172600,247466325,2045,2045,2045,2045,0
|
|
20230920,172500,247466325,2045,2045,2045,2045,0
|
|
20230920,172400,247466325,2045,2045,2045,2045,0
|
|
20230920,172300,247466325,2045,2045,2045,2045,0
|
|
20230920,172200,247466325,2045,2045,2045,2045,0
|
|
20230920,172100,247466325,2045,2045,2045,2045,0
|
|
20230920,172000,247466325,2045,2045,2045,2045,0
|
|
20230920,171900,247466325,2045,2045,2045,2045,0
|
|
20230920,171800,247466325,2045,2045,2045,2045,0
|
|
20230920,171700,247466325,2045,2045,2045,2045,0
|
|
20230920,171600,247466325,2045,2045,2045,2045,0
|
|
20230920,171500,247466325,2045,2045,2045,2045,0
|
|
20230920,171400,247466325,2045,2045,2045,2045,0
|
|
20230920,171300,247466325,2045,2045,2045,2045,0
|
|
20230920,171200,247466325,2045,2045,2045,2045,0
|
|
20230920,171100,247466325,2045,2045,2045,2045,0
|
|
20230920,171000,247466325,2045,2045,2045,2045,0
|
|
20230920,170900,247466325,2045,2045,2045,2045,0
|
|
20230920,170800,247466325,2045,2045,2045,2045,0
|
|
20230920,170700,247466325,2045,2045,2045,2045,0
|
|
20230920,170600,247466325,2045,2045,2045,2045,2368
|
|
20230920,170500,247466325,2045,2045,2045,2045,0
|
|
20230920,170400,247466325,2045,2045,2045,2045,0
|
|
20230920,170300,247466325,2045,2045,2045,2045,0
|
|
20230920,170200,247466325,2045,2045,2045,2045,0
|
|
20230920,170100,247466325,2045,2045,2045,2045,0
|
|
20230920,170000,247466325,2045,2045,2045,2045,0
|
|
20230920,165900,247466325,2045,2045,2045,2045,0
|
|
20230920,165800,247466325,2045,2045,2045,2045,0
|
|
20230920,165700,247466325,2045,2045,2045,2045,0
|
|
20230920,165600,247466325,2045,2045,2045,2045,0
|
|
20230920,165500,247466325,2045,2045,2045,2045,0
|
|
20230920,165400,247466325,2045,2045,2045,2045,0
|
|
20230920,165300,247466325,2045,2045,2045,2045,0
|
|
20230920,165200,247466325,2045,2045,2045,2045,0
|
|
20230920,165100,247466325,2045,2045,2045,2045,0
|
|
20230920,165000,247466325,2045,2045,2045,2045,0
|
|
20230920,164900,247466325,2045,2045,2045,2045,0
|
|
20230920,164800,247466325,2045,2045,2045,2045,0
|
|
20230920,164700,247466325,2045,2045,2045,2045,0
|
|
20230920,164600,247466325,2045,2045,2045,2045,0
|
|
20230920,164500,247466325,2045,2045,2045,2045,0
|
|
20230920,164400,247466325,2045,2045,2045,2045,0
|
|
20230920,164300,247466325,2045,2045,2045,2045,0
|
|
20230920,164200,247466325,2045,2045,2045,2045,0
|
|
20230920,164100,247466325,2045,2045,2045,2045,0
|
|
20230920,164000,247466325,2045,2045,2045,2045,0
|
|
20230920,163900,247466325,2045,2045,2045,2045,0
|
|
20230920,163800,247466325,2045,2045,2045,2045,0
|
|
20230920,163700,247466325,2045,2045,2045,2045,0
|
|
20230920,163600,247466325,2045,2045,2045,2045,2368
|
|
20230920,163500,247466325,2045,2045,2045,2045,0
|
|
20230920,163400,247466325,2045,2045,2045,2045,0
|
|
20230920,163300,247466325,2045,2045,2045,2045,0
|
|
20230920,163200,247466325,2045,2045,2045,2045,0
|
|
20230920,163100,247466325,2045,2045,2045,2045,0
|
|
20230920,163000,247466325,2045,2045,2045,2045,0
|
|
20230920,162900,247466325,2045,2045,2045,2045,0
|
|
20230920,162800,247466325,2045,2045,2045,2045,0
|
|
20230920,162700,247466325,2045,2045,2045,2045,0
|
|
20230920,162600,247466325,2045,2045,2045,2045,0
|
|
20230920,162500,247466325,2045,2045,2045,2045,0
|
|
20230920,162400,247466325,2045,2045,2045,2045,0
|
|
20230920,162300,247466325,2045,2045,2045,2045,0
|
|
20230920,162200,247466325,2045,2045,2045,2045,0
|
|
20230920,162100,247466325,2045,2045,2045,2045,0
|
|
20230920,162000,247466325,2045,2045,2045,2045,0
|
|
20230920,161900,247466325,2045,2045,2045,2045,0
|
|
20230920,161800,247466325,2045,2045,2045,2045,0
|
|
20230920,161700,247466325,2045,2045,2045,2045,0
|
|
20230920,161600,247466325,2045,2045,2045,2045,0
|
|
20230920,161500,247466325,2045,2045,2045,2045,0
|
|
20230920,161400,247466325,2045,2045,2045,2045,0
|
|
20230920,161300,247466325,2045,2045,2045,2045,0
|
|
20230920,161200,247466325,2045,2045,2045,2045,0
|
|
20230920,161100,247466325,2045,2045,2045,2045,0
|
|
20230920,161000,247466325,2045,2045,2045,2045,0
|
|
20230920,160900,247466325,2045,2045,2045,2045,0
|
|
20230920,160800,247466325,2045,2045,2045,2045,0
|
|
20230920,160700,247466325,2045,2045,2045,2045,0
|
|
20230920,160600,247466325,2045,2045,2045,2045,2368
|
|
20230920,160500,247466325,2045,2045,2045,2045,0
|
|
20230920,160400,247466325,2045,2045,2045,2045,0
|
|
20230920,160300,247466325,2045,2045,2045,2045,0
|
|
20230920,160200,247466325,2045,2045,2045,2045,0
|
|
20230920,160100,247466325,2045,2045,2045,2045,0
|
|
20230920,160000,247466325,2045,2045,2045,2045,0
|
|
20230920,155900,247466325,2045,2045,2045,2045,0
|
|
20230920,155800,247466325,2045,2045,2045,2045,0
|
|
20230920,155700,247466325,2045,2045,2045,2045,0
|
|
20230920,155600,247466325,2045,2045,2045,2045,0
|
|
20230920,155500,247466325,2045,2045,2045,2045,0
|
|
20230920,155400,247466325,2045,2045,2045,2045,0
|
|
20230920,155300,247466325,2045,2045,2045,2045,0
|
|
20230920,155200,247466325,2045,2045,2045,2045,0
|
|
20230920,155100,247466325,2045,2045,2045,2045,0
|
|
20230920,155000,247466325,2045,2045,2045,2045,0
|
|
20230920,154900,247466325,2045,2045,2045,2045,0
|
|
20230920,154800,247466325,2045,2045,2045,2045,0
|
|
20230920,154700,247466325,2045,2045,2045,2045,0
|
|
20230920,154600,247466325,2045,2045,2045,2045,0
|
|
20230920,154500,247466325,2045,2045,2045,2045,0
|
|
20230920,154400,247466325,2045,2045,2045,2045,0
|
|
20230920,154300,247466325,2045,2045,2045,2045,0
|
|
20230920,154200,247466325,2045,2045,2045,2045,0
|
|
20230920,154100,247466325,2045,2045,2045,2045,0
|
|
20230920,154000,247466325,2045,2045,2045,2045,0
|
|
20230920,153900,247466325,2045,2045,2045,2045,0
|
|
20230920,153800,247466325,2045,2045,2045,2045,0
|
|
20230920,153700,247466325,2045,2045,2045,2045,0
|
|
20230920,153600,247466325,2045,2045,2045,2045,2368
|
|
20230920,153500,247466325,2045,2045,2045,2045,0
|
|
20230920,153400,247466325,2045,2045,2045,2045,0
|
|
20230920,153300,247466325,2045,2045,2045,2045,0
|
|
20230920,153200,247466325,2045,2045,2045,2045,0
|
|
20230920,153100,247466325,2045,2045,2045,2045,0
|
|
20230920,153000,247466325,2045,2045,2045,2045,2368
|
|
20230920,152900,242623765,2045,2045,2045,2045,0
|
|
20230920,152800,242623765,2045,2045,2045,2045,0
|
|
20230920,152700,242623765,2045,2045,2045,2045,0
|
|
20230920,152600,242623765,2045,2045,2045,2045,0
|
|
20230920,152500,242623765,2045,2045,2045,2045,0
|
|
20230920,152400,242623765,2045,2045,2045,2045,0
|
|
20230920,152300,242623765,2045,2045,2045,2045,0
|
|
20230920,152200,242623765,2045,2045,2045,2045,0
|
|
20230920,152100,242623765,2045,2045,2045,2045,0
|
|
20230920,152000,242623765,2045,2045,2045,2045,0
|
|
20230920,151900,242623765,2045,2045,2045,2045,0
|
|
20230920,151800,242623765,2045,2045,2045,2045,60
|
|
20230920,151700,242501065,2045,2040,2045,2040,153
|
|
20230920,151600,242188930,2045,2045,2045,2045,0
|
|
20230920,151500,242188930,2045,2045,2045,2045,0
|
|
20230920,151400,242188930,2045,2045,2045,2045,0
|
|
20230920,151300,242188930,2045,2045,2045,2045,10
|
|
20230920,151200,242168480,2045,2045,2045,2045,236
|
|
20230920,151100,241685860,2045,2045,2045,2045,1063
|
|
20230920,151000,239512025,2045,2045,2045,2045,0
|
|
20230920,150900,239512025,2045,2045,2045,2045,1
|
|
20230920,150800,239509980,2045,2045,2045,2045,6
|
|
20230920,150700,239497710,2045,2045,2045,2045,0
|
|
20230920,150600,239497710,2045,2045,2045,2045,0
|
|
20230920,150500,239497710,2045,2045,2045,2045,0
|
|
20230920,150400,239497710,2045,2045,2045,2045,0
|
|
20230920,150300,239497710,2045,2040,2045,2040,147
|
|
20230920,150200,239197825,2040,2040,2040,2040,0
|
|
20230920,150100,239197825,2040,2040,2040,2040,0
|
|
20230920,150000,239197825,2040,2040,2040,2040,0
|
|
20230920,145900,239197825,2040,2040,2040,2040,3
|
|
20230920,145800,239191705,2040,2035,2040,2035,1001
|
|
20230920,145700,237154665,2035,2035,2035,2035,2000
|
|
20230920,145600,233084665,2035,2035,2035,2035,699
|
|
20230920,145500,231662200,2035,2035,2035,2035,200
|
|
20230920,145400,231255200,2035,2035,2035,2035,0
|
|
20230920,145300,231255200,2035,2030,2035,2030,11
|
|
20230920,145200,231232865,2030,2030,2030,2030,25
|
|
20230920,145100,231182115,2035,2035,2035,2035,0
|
|
20230920,145000,231182115,2035,2035,2035,2035,0
|
|
20230920,144900,231182115,2035,2035,2035,2035,1
|
|
20230920,144800,231180080,2030,2030,2030,2030,435
|
|
20230920,144700,230297030,2035,2035,2035,2035,0
|
|
20230920,144600,230297030,2035,2035,2035,2035,0
|
|
20230920,144500,230297030,2035,2035,2035,2035,0
|
|
20230920,144400,230297030,2035,2035,2035,2035,5
|
|
20230920,144300,230286855,2035,2035,2035,2035,0
|
|
20230920,144200,230286855,2035,2035,2035,2035,0
|
|
20230920,144100,230286855,2035,2035,2035,2035,0
|
|
20230920,144000,230286855,2035,2035,2035,2035,1
|
|
20230920,143900,230284820,2035,2035,2035,2035,0
|
|
20230920,143800,230284820,2035,2035,2035,2035,0
|
|
20230920,143700,230284820,2035,2035,2035,2035,0
|
|
20230920,143600,230284820,2035,2035,2035,2035,1
|
|
20230920,143500,230282785,2030,2030,2030,2030,0
|
|
20230920,143400,230282785,2030,2030,2030,2030,0
|
|
20230920,143300,230282785,2030,2030,2030,2030,500
|
|
20230920,143200,229267785,2030,2030,2030,2030,0
|
|
20230920,143100,229267785,2030,2030,2030,2030,0
|
|
20230920,143000,229267785,2030,2030,2030,2030,0
|
|
20230920,142900,229267785,2030,2030,2030,2030,0
|
|
20230920,142800,229267785,2030,2030,2030,2030,0
|
|
20230920,142700,229267785,2030,2030,2030,2030,0
|
|
20230920,142600,229267785,2030,2030,2030,2030,0
|
|
20230920,142500,229267785,2030,2030,2030,2030,0
|
|
20230920,142400,229267785,2030,2030,2030,2030,0
|
|
20230920,142300,229267785,2030,2030,2030,2030,0
|
|
20230920,142200,229267785,2030,2030,2030,2030,0
|
|
20230920,142100,229267785,2030,2030,2030,2030,0
|
|
20230920,142000,229267785,2030,2030,2030,2030,0
|
|
20230920,141900,229267785,2030,2030,2030,2030,0
|
|
20230920,141800,229267785,2030,2030,2030,2030,259
|
|
20230920,141700,228742015,2030,2030,2030,2030,0
|
|
20230920,141600,228742015,2030,2030,2030,2030,0
|
|
20230920,141500,228742015,2030,2030,2030,2030,50
|
|
20230920,141400,228640515,2030,2030,2030,2030,51
|
|
20230920,141300,228536985,2025,2025,2025,2025,0
|
|
20230920,141200,228536985,2025,2025,2025,2025,0
|
|
20230920,141100,228536985,2025,2025,2025,2025,38
|
|
20230920,141000,228460035,2025,2025,2025,2025,414
|
|
20230920,140900,227621685,2030,2030,2030,2030,491
|
|
20230920,140800,226624955,2030,2030,2030,2030,0
|
|
20230920,140700,226624955,2030,2030,2030,2030,10
|
|
20230920,140600,226604655,2030,2030,2030,2030,100
|
|
20230920,140500,226401655,2030,2030,2030,2030,0
|
|
20230920,140400,226401655,2030,2030,2030,2030,0
|
|
20230920,140300,226401655,2030,2030,2030,2030,0
|
|
20230920,140200,226401655,2030,2030,2030,2030,0
|
|
20230920,140100,226401655,2030,2030,2030,2030,1
|
|
20230920,140000,226399625,2025,2025,2025,2025,600
|
|
20230920,135900,225184625,2030,2030,2030,2030,0
|
|
20230920,135800,225184625,2030,2030,2030,2030,0
|
|
20230920,135700,225184625,2030,2030,2030,2030,0
|
|
20230920,135600,225184625,2030,2030,2030,2030,105
|
|
20230920,135500,224971475,2030,2030,2030,2030,41
|
|
20230920,135400,224888245,2030,2030,2030,2030,25
|
|
20230920,135300,224837495,2030,2030,2030,2030,0
|
|
20230920,135200,224837495,2030,2030,2030,2030,0
|
|
20230920,135100,224837495,2030,2030,2030,2030,0
|
|
20230920,135000,224837495,2030,2030,2030,2030,0
|
|
20230920,134900,224837495,2030,2030,2030,2030,18
|
|
20230920,134800,224800955,2030,2030,2030,2030,10
|
|
20230920,134700,224780655,2030,2030,2030,2030,0
|
|
20230920,134600,224780655,2030,2030,2030,2030,0
|
|
20230920,134500,224780655,2030,2030,2030,2030,0
|
|
20230920,134400,224780655,2030,2030,2030,2030,10
|
|
20230920,134300,224760355,2030,2030,2030,2030,0
|
|
20230920,134200,224760355,2030,2030,2030,2030,0
|
|
20230920,134100,224760355,2030,2030,2030,2030,3000
|
|
20230920,134000,218670355,2030,2030,2030,2030,0
|
|
20230920,133900,218670355,2030,2030,2030,2030,0
|
|
20230920,133800,218670355,2030,2030,2030,2030,0
|
|
20230920,133700,218670355,2030,2030,2030,2030,0
|
|
20230920,133600,218670355,2030,2030,2030,2030,0
|
|
20230920,133500,218670355,2030,2030,2030,2030,0
|
|
20230920,133400,218670355,2030,2030,2030,2030,0
|
|
20230920,133300,218670355,2030,2030,2030,2030,500
|
|
20230920,133200,217655355,2030,2030,2030,2030,0
|
|
20230920,133100,217655355,2030,2030,2030,2030,6
|
|
20230920,133000,217643175,2030,2030,2030,2030,0
|
|
20230920,132900,217643175,2030,2030,2030,2030,0
|
|
20230920,132800,217643175,2030,2030,2030,2030,303
|
|
20230920,132700,217028085,2030,2030,2030,2030,0
|
|
20230920,132600,217028085,2030,2030,2030,2030,8
|
|
20230920,132500,217011845,2030,2030,2030,2030,0
|
|
20230920,132400,217011845,2030,2020,2030,2020,2508
|
|
20230920,132300,211945675,2030,2030,2030,2030,0
|
|
20230920,132200,211945675,2030,2030,2030,2030,0
|
|
20230920,132100,211945675,2030,2030,2030,2030,0
|
|
20230920,132000,211945675,2030,2030,2030,2030,0
|
|
20230920,131900,211945675,2030,2030,2030,2030,0
|
|
20230920,131800,211945675,2030,2030,2030,2030,0
|
|
20230920,131700,211945675,2030,2030,2030,2030,0
|
|
20230920,131600,211945675,2030,2030,2030,2030,0
|
|
20230920,131500,211945675,2030,2030,2030,2030,10
|
|
20230920,131400,211925375,2030,2030,2030,2030,0
|
|
20230920,131300,211925375,2030,2030,2030,2030,1
|
|
20230920,131200,211923345,2030,2030,2030,2030,1
|
|
20230920,131100,211921315,2030,2030,2030,2030,1
|
|
20230920,131000,211919285,2020,2025,2025,2020,6333
|
|
20230920,130900,199115550,2030,2030,2030,2030,0
|
|
20230920,130800,199115550,2030,2030,2030,2030,0
|
|
20230920,130700,199115550,2030,2030,2030,2030,200
|
|
20230920,130600,198709550,2030,2030,2030,2030,0
|
|
20230920,130500,198709550,2030,2030,2030,2030,0
|
|
20230920,130400,198709550,2030,2025,2030,2025,1001
|
|
20230920,130300,196677525,2030,2030,2030,2030,10
|
|
20230920,130200,196657225,2030,2030,2030,2030,0
|
|
20230920,130100,196657225,2030,2030,2030,2030,0
|
|
20230920,130000,196657225,2030,2030,2030,2030,0
|
|
20230920,125900,196657225,2030,2030,2030,2030,0
|
|
20230920,125800,196657225,2030,2030,2030,2030,40
|
|
20230920,125700,196576025,2030,2030,2030,2030,0
|
|
20230920,125600,196576025,2030,2030,2030,2030,0
|
|
20230920,125500,196576025,2030,2030,2030,2030,0
|
|
20230920,125400,196576025,2030,2030,2030,2030,100
|
|
20230920,125300,196373025,2025,2025,2025,2025,0
|
|
20230920,125200,196373025,2025,2025,2025,2025,0
|
|
20230920,125100,196373025,2025,2025,2025,2025,0
|
|
20230920,125000,196373025,2025,2025,2025,2025,1
|
|
20230920,124900,196371000,2025,2025,2025,2025,1001
|
|
20230920,124800,194343975,2030,2030,2030,2030,0
|
|
20230920,124700,194343975,2030,2030,2030,2030,0
|
|
20230920,124600,194343975,2030,2025,2030,2025,2
|
|
20230920,124500,194339920,2030,2030,2030,2030,12
|
|
20230920,124400,194315560,2025,2025,2025,2025,2000
|
|
20230920,124300,190265560,2030,2030,2030,2030,0
|
|
20230920,124200,190265560,2030,2025,2030,2025,3
|
|
20230920,124100,190259480,2030,2030,2030,2030,0
|
|
20230920,124000,190259480,2030,2030,2030,2030,3222
|
|
20230920,123900,183718820,2030,2030,2030,2030,0
|
|
20230920,123800,183718820,2030,2030,2030,2030,0
|
|
20230920,123700,183718820,2030,2030,2030,2030,0
|
|
20230920,123600,183718820,2030,2030,2030,2030,0
|
|
20230920,123500,183718820,2030,2030,2030,2030,1
|
|
20230920,123400,183716790,2035,2035,2035,2035,0
|
|
20230920,123300,183716790,2035,2035,2035,2035,0
|
|
20230920,123200,183716790,2035,2035,2035,2035,0
|
|
20230920,123100,183716790,2035,2035,2035,2035,0
|
|
20230920,123000,183716790,2035,2035,2035,2035,0
|
|
20230920,122900,183716790,2035,2035,2035,2035,1
|
|
20230920,122800,183714755,2030,2030,2030,2030,0
|
|
20230920,122700,183714755,2030,2030,2030,2030,500
|
|
20230920,122600,182699755,2035,2035,2035,2035,2
|
|
20230920,122500,182695685,2035,2035,2035,2035,1
|
|
20230920,122400,182693650,2030,2030,2030,2030,725
|
|
20230920,122300,181221900,2030,2030,2030,2030,1
|
|
20230920,122200,181219870,2025,2025,2025,2025,0
|
|
20230920,122100,181219870,2025,2025,2025,2025,2001
|
|
20230920,122000,177167845,2030,2030,2030,2030,0
|
|
20230920,121900,177167845,2030,2030,2030,2030,0
|
|
20230920,121800,177167845,2030,2030,2030,2030,0
|
|
20230920,121700,177167845,2030,2030,2030,2030,301
|
|
20230920,121600,176556815,2030,2030,2030,2030,0
|
|
20230920,121500,176556815,2030,2030,2030,2030,1
|
|
20230920,121400,176554785,2030,2030,2030,2030,0
|
|
20230920,121300,176554785,2030,2030,2030,2030,0
|
|
20230920,121200,176554785,2030,2030,2030,2030,0
|
|
20230920,121100,176554785,2030,2030,2030,2030,0
|
|
20230920,121000,176554785,2030,2030,2030,2030,1
|
|
20230920,120900,176552755,2030,2030,2030,2030,0
|
|
20230920,120800,176552755,2030,2030,2030,2030,0
|
|
20230920,120700,176552755,2030,2030,2030,2030,0
|
|
20230920,120600,176552755,2030,2030,2030,2030,0
|
|
20230920,120500,176552755,2030,2030,2030,2030,0
|
|
20230920,120400,176552755,2030,2030,2030,2030,0
|
|
20230920,120300,176552755,2030,2030,2030,2030,0
|
|
20230920,120200,176552755,2030,2030,2030,2030,0
|
|
20230920,120100,176552755,2030,2030,2030,2030,10
|
|
20230920,120000,176532455,2025,2025,2025,2025,2000
|
|
20230920,115900,172482455,2030,2030,2030,2030,0
|
|
20230920,115800,172482455,2030,2030,2030,2030,259
|
|
20230920,115700,171956685,2030,2030,2030,2030,0
|
|
20230920,115600,171956685,2030,2030,2030,2030,0
|
|
20230920,115500,171956685,2030,2030,2030,2030,0
|
|
20230920,115400,171956685,2030,2030,2030,2030,0
|
|
20230920,115300,171956685,2030,2030,2030,2030,0
|
|
20230920,115200,171956685,2030,2030,2030,2030,0
|
|
20230920,115100,171956685,2030,2030,2030,2030,0
|
|
20230920,115000,171956685,2030,2030,2030,2030,0
|
|
20230920,114900,171956685,2030,2030,2030,2030,1
|
|
20230920,114800,171954655,2025,2025,2025,2025,0
|
|
20230920,114700,171954655,2025,2025,2025,2025,30
|
|
20230920,114600,171893905,2035,2035,2035,2035,0
|
|
20230920,114500,171893905,2035,2035,2035,2035,0
|
|
20230920,114400,171893905,2035,2035,2035,2035,1
|
|
20230920,114300,171891870,2025,2025,2025,2025,0
|
|
20230920,114200,171891870,2025,2025,2025,2025,0
|
|
20230920,114100,171891870,2025,2030,2030,2025,630
|
|
20230920,114000,170615645,2035,2035,2035,2035,0
|
|
20230920,113900,170615645,2035,2035,2035,2035,0
|
|
20230920,113800,170615645,2035,2035,2035,2035,0
|
|
20230920,113700,170615645,2035,2035,2035,2035,0
|
|
20230920,113600,170615645,2035,2035,2035,2035,0
|
|
20230920,113500,170615645,2035,2035,2035,2035,0
|
|
20230920,113400,170615645,2035,2035,2035,2035,0
|
|
20230920,113300,170615645,2035,2035,2035,2035,1
|
|
20230920,113200,170613610,2030,2030,2030,2030,5
|
|
20230920,113100,170603460,2030,2030,2030,2030,0
|
|
20230920,113000,170603460,2030,2030,2030,2030,0
|
|
20230920,112900,170603460,2030,2030,2030,2030,0
|
|
20230920,112800,170603460,2030,2030,2030,2030,0
|
|
20230920,112700,170603460,2030,2030,2030,2030,503
|
|
20230920,112600,169582370,2030,2030,2030,2030,0
|
|
20230920,112500,169582370,2030,2030,2030,2030,1000
|
|
20230920,112400,167552370,2030,2030,2030,2030,1022
|
|
20230920,112300,165477710,2030,2030,2030,2030,0
|
|
20230920,112200,165477710,2030,2030,2030,2030,413
|
|
20230920,112100,164639320,2030,2030,2030,2030,1
|
|
20230920,112000,164637290,2030,2030,2030,2030,0
|
|
20230920,111900,164637290,2030,2030,2030,2030,0
|
|
20230920,111800,164637290,2030,2030,2030,2030,0
|
|
20230920,111700,164637290,2030,2030,2030,2030,0
|
|
20230920,111600,164637290,2030,2030,2030,2030,1
|
|
20230920,111500,164635260,2035,2035,2035,2035,0
|
|
20230920,111400,164635260,2035,2035,2035,2035,0
|
|
20230920,111300,164635260,2035,2035,2035,2035,1
|
|
20230920,111200,164633225,2035,2035,2035,2035,20
|
|
20230920,111100,164592525,2035,2030,2035,2030,1005
|
|
20230920,111000,162552350,2035,2035,2035,2035,0
|
|
20230920,110900,162552350,2035,2035,2035,2035,1
|
|
20230920,110800,162550315,2035,2035,2035,2035,0
|
|
20230920,110700,162550315,2035,2035,2035,2035,1
|
|
20230920,110600,162548280,2030,2030,2030,2030,0
|
|
20230920,110500,162548280,2030,2030,2030,2030,238
|
|
20230920,110400,162065140,2035,2035,2035,2035,2000
|
|
20230920,110300,157995140,2035,2035,2035,2035,0
|
|
20230920,110200,157995140,2035,2035,2035,2035,0
|
|
20230920,110100,157995140,2035,2035,2035,2035,0
|
|
20230920,110000,157995140,2035,2035,2035,2035,0
|
|
20230920,105900,157995140,2035,2035,2035,2035,0
|
|
20230920,105800,157995140,2035,2035,2035,2035,0
|
|
20230920,105700,157995140,2035,2035,2035,2035,20
|
|
20230920,105600,157954440,2035,2035,2035,2035,0
|
|
20230920,105500,157954440,2035,2035,2035,2035,0
|
|
20230920,105400,157954440,2035,2035,2035,2035,0
|
|
20230920,105300,157954440,2035,2035,2035,2035,1
|
|
20230920,105200,157952405,2025,2025,2025,2025,3
|
|
20230920,105100,157946330,2035,2035,2035,2035,0
|
|
20230920,105000,157946330,2035,2025,2035,2025,2
|
|
20230920,104900,157942270,2025,2025,2025,2025,0
|
|
20230920,104800,157942270,2025,2025,2025,2025,0
|
|
20230920,104700,157942270,2025,2025,2025,2025,0
|
|
20230920,104600,157942270,2025,2025,2025,2025,0
|
|
20230920,104500,157942270,2025,2025,2025,2025,30
|
|
20230920,104400,157881520,2040,2040,2040,2040,0
|
|
20230920,104300,157881520,2040,2040,2040,2040,0
|
|
20230920,104200,157881520,2040,2040,2040,2040,0
|
|
20230920,104100,157881520,2040,2040,2040,2040,1
|
|
20230920,104000,157879480,2025,2025,2025,2025,0
|
|
20230920,103900,157879480,2025,2025,2025,2025,654
|
|
20230920,103800,156555130,2025,2025,2025,2025,0
|
|
20230920,103700,156555130,2025,2025,2025,2025,0
|
|
20230920,103600,156555130,2025,2025,2025,2025,262
|
|
20230920,103500,156024580,2030,2030,2030,2030,0
|
|
20230920,103400,156024580,2030,2030,2030,2030,0
|
|
20230920,103300,156024580,2030,2030,2030,2030,10
|
|
20230920,103200,156004280,2040,2040,2040,2040,52
|
|
20230920,103100,155898200,2040,2040,2040,2040,11
|
|
20230920,103000,155875760,2040,2040,2040,2040,0
|
|
20230920,102900,155875760,2040,2040,2040,2040,0
|
|
20230920,102800,155875760,2040,2040,2040,2040,0
|
|
20230920,102700,155875760,2040,2040,2040,2040,0
|
|
20230920,102600,155875760,2040,2040,2040,2040,1
|
|
20230920,102500,155873720,2025,2025,2025,2025,0
|
|
20230920,102400,155873720,2025,2025,2025,2025,0
|
|
20230920,102300,155873720,2025,2025,2025,2025,0
|
|
20230920,102200,155873720,2025,2025,2025,2025,0
|
|
20230920,102100,155873720,2025,2025,2025,2025,0
|
|
20230920,102000,155873720,2025,2025,2025,2025,10
|
|
20230920,101900,155853470,2025,2040,2040,2025,534
|
|
20230920,101800,154767110,2040,2040,2040,2040,296
|
|
20230920,101700,154163270,2035,2035,2035,2035,495
|
|
20230920,101600,153155945,2030,2030,2030,2030,0
|
|
20230920,101500,153155945,2030,2025,2030,2025,4353
|
|
20230920,101400,144319405,2025,2025,2025,2025,0
|
|
20230920,101300,144319405,2025,2025,2025,2025,0
|
|
20230920,101200,144319405,2025,2020,2025,2020,876
|
|
20230920,101100,142549505,2025,2020,2025,2015,2676
|
|
20230920,101000,137144010,2020,2025,2025,2020,12
|
|
20230920,100900,137119715,2025,2025,2025,2025,746
|
|
20230920,100800,135609065,2030,2030,2030,2030,0
|
|
20230920,100700,135609065,2030,2030,2030,2030,0
|
|
20230920,100600,135609065,2030,2025,2030,2025,680
|
|
20230920,100500,134230565,2030,2025,2030,2025,690
|
|
20230920,100400,132831815,2030,2030,2030,2030,0
|
|
20230920,100300,132831815,2030,2030,2030,2030,0
|
|
20230920,100200,132831815,2030,2030,2030,2030,2
|
|
20230920,100100,132827755,2035,2035,2035,2035,1
|
|
20230920,100000,132825720,2035,2035,2035,2035,500
|
|
20230920,095900,131808220,2020,2020,2020,2020,0
|
|
20230920,095800,131808220,2020,2035,2035,2020,1333
|
|
20230920,095700,129097065,2035,2025,2035,2020,10101
|
|
20230920,095600,108651840,2030,2030,2030,2030,0
|
|
20230920,095500,108651840,2030,2025,2030,2025,47
|
|
20230920,095400,108556640,2025,2025,2025,2025,0
|
|
20230920,095300,108556640,2025,2025,2035,2025,452
|
|
20230920,095200,107641325,2025,2030,2030,2025,26
|
|
20230920,095100,107588605,2030,2030,2030,2030,0
|
|
20230920,095000,107588605,2030,2035,2035,2030,2
|
|
20230920,094900,107584540,2035,2035,2035,2035,0
|
|
20230920,094800,107584540,2035,2035,2035,2035,0
|
|
20230920,094700,107584540,2035,2035,2035,2035,1
|
|
20230920,094600,107582505,2035,2035,2035,2035,1
|
|
20230920,094500,107580470,2035,2035,2035,2035,0
|
|
20230920,094400,107580470,2035,2035,2035,2035,0
|
|
20230920,094300,107580470,2035,2035,2035,2035,0
|
|
20230920,094200,107580470,2035,2030,2035,2015,8462
|
|
20230920,094100,90506395,2045,2045,2045,2045,0
|
|
20230920,094000,90506395,2045,2045,2045,2045,0
|
|
20230920,093900,90506395,2045,2045,2045,2045,0
|
|
20230920,093800,90506395,2045,2025,2045,2020,12004
|
|
20230920,093700,66224175,2045,2045,2045,2045,1
|
|
20230920,093600,66222130,2045,2035,2045,2030,4016
|
|
20230920,093500,58067075,2045,2045,2045,2045,5
|
|
20230920,093400,58056850,2045,2045,2050,2025,12003
|
|
20230920,093300,33633515,2050,2050,2050,2050,0
|
|
20230920,093200,33633515,2050,2045,2050,2040,170
|
|
20230920,093100,33285280,2040,2040,2040,2040,0
|
|
20230920,093000,33285280,2040,2040,2040,2040,312
|
|
20230920,092900,32648800,2040,2050,2050,2040,7784
|
|
20230920,092800,16760485,2050,2050,2050,2050,3635
|
|
20230920,092700,9308735,2050,2050,2050,2050,1140
|
|
20230920,092600,6971735,2055,2055,2055,2055,10
|
|
20230920,092500,6951185,2060,2060,2060,2060,0
|
|
20230920,092400,6951185,2060,2060,2060,2060,0
|
|
20230920,092300,6951185,2060,2060,2060,2060,0
|
|
20230920,092200,6951185,2060,2060,2060,2060,0
|
|
20230920,092100,6951185,2060,2060,2060,2060,0
|
|
20230920,092000,6951185,2060,2050,2060,2050,1462
|
|
20230920,091900,3954075,2055,2055,2055,2055,25
|
|
20230920,091800,3902700,2065,2065,2065,2065,0
|
|
20230920,091700,3902700,2065,2065,2065,2065,0
|
|
20230920,091600,3902700,2065,2065,2065,2065,0
|
|
20230920,091500,3902700,2065,2065,2065,2065,0
|
|
20230920,091400,3902700,2065,2065,2065,2065,0
|
|
20230920,091300,3902700,2065,2065,2065,2065,500
|
|
20230920,091200,2870200,2065,2055,2065,2055,516
|
|
20230920,091100,1809810,2055,2055,2055,2055,0
|
|
20230920,091000,1809810,2055,2055,2055,2055,0
|
|
20230920,090900,1809810,2055,2055,2055,2055,1
|
|
20230920,090800,1807755,2055,2055,2055,2055,0
|
|
20230920,090700,1807755,2055,2060,2060,2055,3
|
|
20230920,090600,1801580,2060,2060,2060,2060,253
|
|
20230920,090500,1280400,2040,2040,2040,2040,0
|
|
20230920,090400,1280400,2040,2040,2040,2040,0
|
|
20230920,090300,1280400,2040,2040,2040,2040,0
|
|
20230920,090200,1280400,2040,2040,2040,2040,0
|
|
20230920,090100,1280400,2040,2040,2040,2040,0
|
|
20230920,090000,1280400,2040,2040,2040,2040,583
|