616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,191300,16182605,2225,2225,2225,2225,855
|
|
20230918,191200,16182605,2225,2225,2225,2225,0
|
|
20230918,191100,16182605,2225,2225,2225,2225,0
|
|
20230918,191000,16182605,2225,2225,2225,2225,0
|
|
20230918,190900,16182605,2225,2225,2225,2225,0
|
|
20230918,190800,16182605,2225,2225,2225,2225,0
|
|
20230918,190700,16182605,2225,2225,2225,2225,0
|
|
20230918,190600,16182605,2225,2225,2225,2225,0
|
|
20230918,190500,16182605,2225,2225,2225,2225,0
|
|
20230918,190400,16182605,2225,2225,2225,2225,0
|
|
20230918,190300,16182605,2225,2225,2225,2225,0
|
|
20230918,190200,16182605,2225,2225,2225,2225,0
|
|
20230918,190100,16182605,2225,2225,2225,2225,0
|
|
20230918,190000,16182605,2225,2225,2225,2225,0
|
|
20230918,185900,16182605,2225,2225,2225,2225,0
|
|
20230918,185800,16182605,2225,2225,2225,2225,0
|
|
20230918,185700,16182605,2225,2225,2225,2225,0
|
|
20230918,185600,16182605,2225,2225,2225,2225,0
|
|
20230918,185500,16182605,2225,2225,2225,2225,0
|
|
20230918,185400,16182605,2225,2225,2225,2225,0
|
|
20230918,185300,16182605,2225,2225,2225,2225,0
|
|
20230918,185200,16182605,2225,2225,2225,2225,0
|
|
20230918,185100,16182605,2225,2225,2225,2225,0
|
|
20230918,185000,16182605,2225,2225,2225,2225,0
|
|
20230918,184900,16182605,2225,2225,2225,2225,0
|
|
20230918,184800,16182605,2225,2225,2225,2225,0
|
|
20230918,184700,16182605,2225,2225,2225,2225,0
|
|
20230918,184600,16182605,2225,2225,2225,2225,0
|
|
20230918,184500,16182605,2225,2225,2225,2225,0
|
|
20230918,184400,16182605,2225,2225,2225,2225,0
|
|
20230918,184300,16182605,2225,2225,2225,2225,855
|
|
20230918,184200,16182605,2225,2225,2225,2225,0
|
|
20230918,184100,16182605,2225,2225,2225,2225,0
|
|
20230918,184000,16182605,2225,2225,2225,2225,0
|
|
20230918,183900,16182605,2225,2225,2225,2225,0
|
|
20230918,183800,16182605,2225,2225,2225,2225,0
|
|
20230918,183700,16182605,2225,2225,2225,2225,0
|
|
20230918,183600,16182605,2225,2225,2225,2225,0
|
|
20230918,183500,16182605,2225,2225,2225,2225,0
|
|
20230918,183400,16182605,2225,2225,2225,2225,0
|
|
20230918,183300,16182605,2225,2225,2225,2225,0
|
|
20230918,183200,16182605,2225,2225,2225,2225,0
|
|
20230918,183100,16182605,2225,2225,2225,2225,0
|
|
20230918,183000,16182605,2225,2225,2225,2225,0
|
|
20230918,182900,16182605,2225,2225,2225,2225,0
|
|
20230918,182800,16182605,2225,2225,2225,2225,0
|
|
20230918,182700,16182605,2225,2225,2225,2225,0
|
|
20230918,182600,16182605,2225,2225,2225,2225,0
|
|
20230918,182500,16182605,2225,2225,2225,2225,0
|
|
20230918,182400,16182605,2225,2225,2225,2225,0
|
|
20230918,182300,16182605,2225,2225,2225,2225,0
|
|
20230918,182200,16182605,2225,2225,2225,2225,0
|
|
20230918,182100,16182605,2225,2225,2225,2225,0
|
|
20230918,182000,16182605,2225,2225,2225,2225,0
|
|
20230918,181900,16182605,2225,2225,2225,2225,0
|
|
20230918,181800,16182605,2225,2225,2225,2225,0
|
|
20230918,181700,16182605,2225,2225,2225,2225,0
|
|
20230918,181600,16182605,2225,2225,2225,2225,0
|
|
20230918,181500,16182605,2225,2225,2225,2225,0
|
|
20230918,181400,16182605,2225,2225,2225,2225,0
|
|
20230918,181300,16182605,2225,2225,2225,2225,855
|
|
20230918,181200,16182605,2225,2225,2225,2225,0
|
|
20230918,181100,16182605,2225,2225,2225,2225,0
|
|
20230918,181000,16182605,2225,2225,2225,2225,0
|
|
20230918,180900,16182605,2225,2225,2225,2225,0
|
|
20230918,180800,16182605,2225,2225,2225,2225,0
|
|
20230918,180700,16182605,2225,2225,2225,2225,0
|
|
20230918,180600,16182605,2225,2225,2225,2225,0
|
|
20230918,180500,16182605,2225,2225,2225,2225,0
|
|
20230918,180400,16182605,2225,2225,2225,2225,0
|
|
20230918,180300,16182605,2225,2225,2225,2225,0
|
|
20230918,180200,16182605,2225,2225,2225,2225,0
|
|
20230918,180100,16182605,2225,2225,2225,2225,0
|
|
20230918,180000,16182605,2225,2225,2225,2225,0
|
|
20230918,175900,16182605,2225,2225,2225,2225,0
|
|
20230918,175800,16182605,2225,2225,2225,2225,0
|
|
20230918,175700,16182605,2225,2225,2225,2225,0
|
|
20230918,175600,16182605,2225,2225,2225,2225,0
|
|
20230918,175500,16182605,2225,2225,2225,2225,0
|
|
20230918,175400,16182605,2225,2225,2225,2225,0
|
|
20230918,175300,16182605,2225,2225,2225,2225,0
|
|
20230918,175200,16182605,2225,2225,2225,2225,0
|
|
20230918,175100,16182605,2225,2225,2225,2225,0
|
|
20230918,175000,16182605,2225,2225,2225,2225,0
|
|
20230918,174900,16182605,2225,2225,2225,2225,0
|
|
20230918,174800,16182605,2225,2225,2225,2225,0
|
|
20230918,174700,16182605,2225,2225,2225,2225,0
|
|
20230918,174600,16182605,2225,2225,2225,2225,0
|
|
20230918,174500,16182605,2225,2225,2225,2225,0
|
|
20230918,174400,16182605,2225,2225,2225,2225,0
|
|
20230918,174300,16182605,2225,2225,2225,2225,855
|
|
20230918,174200,16182605,2225,2225,2225,2225,0
|
|
20230918,174100,16182605,2225,2225,2225,2225,0
|
|
20230918,174000,16182605,2225,2225,2225,2225,0
|
|
20230918,173900,16182605,2225,2225,2225,2225,0
|
|
20230918,173800,16182605,2225,2225,2225,2225,0
|
|
20230918,173700,16182605,2225,2225,2225,2225,0
|
|
20230918,173600,16182605,2225,2225,2225,2225,0
|
|
20230918,173500,16182605,2225,2225,2225,2225,0
|
|
20230918,173400,16182605,2225,2225,2225,2225,0
|
|
20230918,173300,16182605,2225,2225,2225,2225,0
|
|
20230918,173200,16182605,2225,2225,2225,2225,0
|
|
20230918,173100,16182605,2225,2225,2225,2225,0
|
|
20230918,173000,16182605,2225,2225,2225,2225,0
|
|
20230918,172900,16182605,2225,2225,2225,2225,0
|
|
20230918,172800,16182605,2225,2225,2225,2225,0
|
|
20230918,172700,16182605,2225,2225,2225,2225,0
|
|
20230918,172600,16182605,2225,2225,2225,2225,0
|
|
20230918,172500,16182605,2225,2225,2225,2225,0
|
|
20230918,172400,16182605,2225,2225,2225,2225,0
|
|
20230918,172300,16182605,2225,2225,2225,2225,0
|
|
20230918,172200,16182605,2225,2225,2225,2225,0
|
|
20230918,172100,16182605,2225,2225,2225,2225,0
|
|
20230918,172000,16182605,2225,2225,2225,2225,0
|
|
20230918,171900,16182605,2225,2225,2225,2225,0
|
|
20230918,171800,16182605,2225,2225,2225,2225,0
|
|
20230918,171700,16182605,2225,2225,2225,2225,0
|
|
20230918,171600,16182605,2225,2225,2225,2225,0
|
|
20230918,171500,16182605,2225,2225,2225,2225,0
|
|
20230918,171400,16182605,2225,2225,2225,2225,0
|
|
20230918,171300,16182605,2225,2225,2225,2225,855
|
|
20230918,171200,16182605,2225,2225,2225,2225,0
|
|
20230918,171100,16182605,2225,2225,2225,2225,0
|
|
20230918,171000,16182605,2225,2225,2225,2225,0
|
|
20230918,170900,16182605,2225,2225,2225,2225,0
|
|
20230918,170800,16182605,2225,2225,2225,2225,0
|
|
20230918,170700,16182605,2225,2225,2225,2225,0
|
|
20230918,170600,16182605,2225,2225,2225,2225,0
|
|
20230918,170500,16182605,2225,2225,2225,2225,0
|
|
20230918,170400,16182605,2225,2225,2225,2225,0
|
|
20230918,170300,16182605,2225,2225,2225,2225,0
|
|
20230918,170200,16182605,2225,2225,2225,2225,0
|
|
20230918,170100,16182605,2225,2225,2225,2225,0
|
|
20230918,170000,16182605,2225,2225,2225,2225,0
|
|
20230918,165900,16182605,2225,2225,2225,2225,0
|
|
20230918,165800,16182605,2225,2225,2225,2225,0
|
|
20230918,165700,16182605,2225,2225,2225,2225,0
|
|
20230918,165600,16182605,2225,2225,2225,2225,0
|
|
20230918,165500,16182605,2225,2225,2225,2225,0
|
|
20230918,165400,16182605,2225,2225,2225,2225,0
|
|
20230918,165300,16182605,2225,2225,2225,2225,0
|
|
20230918,165200,16182605,2225,2225,2225,2225,0
|
|
20230918,165100,16182605,2225,2225,2225,2225,0
|
|
20230918,165000,16182605,2225,2225,2225,2225,0
|
|
20230918,164900,16182605,2225,2225,2225,2225,0
|
|
20230918,164800,16182605,2225,2225,2225,2225,0
|
|
20230918,164700,16182605,2225,2225,2225,2225,0
|
|
20230918,164600,16182605,2225,2225,2225,2225,0
|
|
20230918,164500,16182605,2225,2225,2225,2225,0
|
|
20230918,164400,16182605,2225,2225,2225,2225,0
|
|
20230918,164300,16182605,2225,2225,2225,2225,855
|
|
20230918,164200,16182605,2225,2225,2225,2225,0
|
|
20230918,164100,16182605,2225,2225,2225,2225,0
|
|
20230918,164000,16182605,2225,2225,2225,2225,0
|
|
20230918,163900,16182605,2225,2225,2225,2225,0
|
|
20230918,163800,16182605,2225,2225,2225,2225,0
|
|
20230918,163700,16182605,2225,2225,2225,2225,0
|
|
20230918,163600,16182605,2225,2225,2225,2225,0
|
|
20230918,163500,16182605,2225,2225,2225,2225,0
|
|
20230918,163400,16182605,2225,2225,2225,2225,0
|
|
20230918,163300,16182605,2225,2225,2225,2225,0
|
|
20230918,163200,16182605,2225,2225,2225,2225,0
|
|
20230918,163100,16182605,2225,2225,2225,2225,0
|
|
20230918,163000,16182605,2225,2225,2225,2225,0
|
|
20230918,162900,16182605,2225,2225,2225,2225,0
|
|
20230918,162800,16182605,2225,2225,2225,2225,0
|
|
20230918,162700,16182605,2225,2225,2225,2225,0
|
|
20230918,162600,16182605,2225,2225,2225,2225,0
|
|
20230918,162500,16182605,2225,2225,2225,2225,0
|
|
20230918,162400,16182605,2225,2225,2225,2225,0
|
|
20230918,162300,16182605,2225,2225,2225,2225,0
|
|
20230918,162200,16182605,2225,2225,2225,2225,0
|
|
20230918,162100,16182605,2225,2225,2225,2225,0
|
|
20230918,162000,16182605,2225,2225,2225,2225,0
|
|
20230918,161900,16182605,2225,2225,2225,2225,0
|
|
20230918,161800,16182605,2225,2225,2225,2225,0
|
|
20230918,161700,16182605,2225,2225,2225,2225,0
|
|
20230918,161600,16182605,2225,2225,2225,2225,0
|
|
20230918,161500,16182605,2225,2225,2225,2225,0
|
|
20230918,161400,16182605,2225,2225,2225,2225,0
|
|
20230918,161300,16182605,2225,2225,2225,2225,855
|
|
20230918,161200,16182605,2225,2225,2225,2225,0
|
|
20230918,161100,16182605,2225,2225,2225,2225,0
|
|
20230918,161000,16182605,2225,2225,2225,2225,0
|
|
20230918,160900,16182605,2225,2225,2225,2225,0
|
|
20230918,160800,16182605,2225,2225,2225,2225,0
|
|
20230918,160700,16182605,2225,2225,2225,2225,0
|
|
20230918,160600,16182605,2225,2225,2225,2225,0
|
|
20230918,160500,16182605,2225,2225,2225,2225,0
|
|
20230918,160400,16182605,2225,2225,2225,2225,0
|
|
20230918,160300,16182605,2225,2225,2225,2225,0
|
|
20230918,160200,16182605,2225,2225,2225,2225,0
|
|
20230918,160100,16182605,2225,2225,2225,2225,0
|
|
20230918,160000,16182605,2225,2225,2225,2225,0
|
|
20230918,155900,16182605,2225,2225,2225,2225,0
|
|
20230918,155800,16182605,2225,2225,2225,2225,0
|
|
20230918,155700,16182605,2225,2225,2225,2225,0
|
|
20230918,155600,16182605,2225,2225,2225,2225,0
|
|
20230918,155500,16182605,2225,2225,2225,2225,0
|
|
20230918,155400,16182605,2225,2225,2225,2225,0
|
|
20230918,155300,16182605,2225,2225,2225,2225,0
|
|
20230918,155200,16182605,2225,2225,2225,2225,0
|
|
20230918,155100,16182605,2225,2225,2225,2225,0
|
|
20230918,155000,16182605,2225,2225,2225,2225,0
|
|
20230918,154900,16182605,2225,2225,2225,2225,0
|
|
20230918,154800,16182605,2225,2225,2225,2225,0
|
|
20230918,154700,16182605,2225,2225,2225,2225,0
|
|
20230918,154600,16182605,2225,2225,2225,2225,0
|
|
20230918,154500,16182605,2225,2225,2225,2225,0
|
|
20230918,154400,16182605,2225,2225,2225,2225,0
|
|
20230918,154300,16182605,2225,2225,2225,2225,855
|
|
20230918,154200,16182605,2225,2225,2225,2225,0
|
|
20230918,154100,16182605,2225,2225,2225,2225,0
|
|
20230918,154000,16182605,2225,2225,2225,2225,0
|
|
20230918,153900,16182605,2225,2225,2225,2225,0
|
|
20230918,153800,16182605,2225,2225,2225,2225,0
|
|
20230918,153700,16182605,2225,2225,2225,2225,0
|
|
20230918,153600,16182605,2225,2225,2225,2225,0
|
|
20230918,153500,16182605,2225,2225,2225,2225,0
|
|
20230918,153400,16182605,2225,2225,2225,2225,0
|
|
20230918,153300,16182605,2225,2225,2225,2225,0
|
|
20230918,153200,16182605,2225,2225,2225,2225,0
|
|
20230918,153100,16182605,2225,2225,2225,2225,0
|
|
20230918,153000,16182605,2225,2225,2225,2225,855
|
|
20230918,152900,14280230,2220,2220,2220,2220,0
|
|
20230918,152800,14280230,2220,2220,2220,2220,0
|
|
20230918,152700,14280230,2220,2220,2220,2220,0
|
|
20230918,152600,14280230,2220,2220,2220,2220,0
|
|
20230918,152500,14280230,2220,2220,2220,2220,0
|
|
20230918,152400,14280230,2220,2220,2220,2220,0
|
|
20230918,152300,14280230,2220,2220,2220,2220,0
|
|
20230918,152200,14280230,2220,2220,2220,2220,0
|
|
20230918,152100,14280230,2220,2220,2220,2220,0
|
|
20230918,152000,14280230,2220,2220,2220,2220,0
|
|
20230918,151900,14280230,2220,2220,2220,2220,0
|
|
20230918,151800,14280230,2220,2220,2220,2220,1
|
|
20230918,151700,14278010,2215,2215,2215,2215,65
|
|
20230918,151600,14134035,2220,2220,2220,2220,0
|
|
20230918,151500,14134035,2220,2215,2220,2215,3
|
|
20230918,151400,14127385,2205,2205,2205,2205,0
|
|
20230918,151300,14127385,2205,2205,2205,2205,0
|
|
20230918,151200,14127385,2205,2205,2205,2205,0
|
|
20230918,151100,14127385,2205,2205,2205,2205,0
|
|
20230918,151000,14127385,2205,2205,2205,2205,0
|
|
20230918,150900,14127385,2205,2205,2205,2205,0
|
|
20230918,150800,14127385,2205,2205,2205,2205,0
|
|
20230918,150700,14127385,2205,2205,2205,2205,0
|
|
20230918,150600,14127385,2205,2220,2220,2205,423
|
|
20230918,150500,13194655,2205,2205,2205,2205,0
|
|
20230918,150400,13194655,2205,2205,2205,2205,0
|
|
20230918,150300,13194655,2205,2205,2205,2205,0
|
|
20230918,150200,13194655,2205,2205,2205,2205,0
|
|
20230918,150100,13194655,2205,2205,2205,2205,0
|
|
20230918,150000,13194655,2205,2205,2205,2205,0
|
|
20230918,145900,13194655,2205,2205,2205,2205,0
|
|
20230918,145800,13194655,2205,2205,2205,2205,0
|
|
20230918,145700,13194655,2205,2205,2205,2205,0
|
|
20230918,145600,13194655,2205,2205,2205,2205,20
|
|
20230918,145500,13150555,2210,2210,2210,2210,18
|
|
20230918,145400,13110775,2205,2205,2205,2205,0
|
|
20230918,145300,13110775,2205,2210,2210,2205,500
|
|
20230918,145200,12008190,2205,2205,2205,2205,0
|
|
20230918,145100,12008190,2205,2205,2205,2205,0
|
|
20230918,145000,12008190,2205,2205,2205,2205,0
|
|
20230918,144900,12008190,2205,2205,2205,2205,0
|
|
20230918,144800,12008190,2205,2205,2205,2205,0
|
|
20230918,144700,12008190,2205,2205,2205,2205,0
|
|
20230918,144600,12008190,2205,2205,2205,2205,0
|
|
20230918,144500,12008190,2205,2205,2205,2205,0
|
|
20230918,144400,12008190,2205,2205,2205,2205,0
|
|
20230918,144300,12008190,2205,2205,2205,2205,0
|
|
20230918,144200,12008190,2205,2205,2205,2205,0
|
|
20230918,144100,12008190,2205,2205,2205,2205,0
|
|
20230918,144000,12008190,2205,2210,2210,2205,400
|
|
20230918,143900,11126140,2210,2210,2210,2210,0
|
|
20230918,143800,11126140,2210,2210,2210,2210,0
|
|
20230918,143700,11126140,2210,2210,2210,2210,154
|
|
20230918,143600,10785800,2220,2220,2220,2220,0
|
|
20230918,143500,10785800,2220,2220,2220,2220,0
|
|
20230918,143400,10785800,2220,2220,2220,2220,0
|
|
20230918,143300,10785800,2220,2220,2220,2220,0
|
|
20230918,143200,10785800,2220,2220,2220,2220,0
|
|
20230918,143100,10785800,2220,2220,2220,2220,0
|
|
20230918,143000,10785800,2220,2220,2220,2220,0
|
|
20230918,142900,10785800,2220,2220,2220,2220,0
|
|
20230918,142800,10785800,2220,2220,2220,2220,0
|
|
20230918,142700,10785800,2220,2220,2220,2220,0
|
|
20230918,142600,10785800,2220,2220,2220,2220,0
|
|
20230918,142500,10785800,2220,2220,2220,2220,0
|
|
20230918,142400,10785800,2220,2220,2220,2220,0
|
|
20230918,142300,10785800,2220,2220,2220,2220,0
|
|
20230918,142200,10785800,2220,2220,2220,2220,0
|
|
20230918,142100,10785800,2220,2220,2220,2220,0
|
|
20230918,142000,10785800,2220,2220,2220,2220,0
|
|
20230918,141900,10785800,2220,2220,2220,2220,0
|
|
20230918,141800,10785800,2220,2220,2220,2220,0
|
|
20230918,141700,10785800,2220,2220,2220,2220,0
|
|
20230918,141600,10785800,2220,2220,2220,2220,0
|
|
20230918,141500,10785800,2220,2220,2220,2220,0
|
|
20230918,141400,10785800,2220,2220,2220,2220,0
|
|
20230918,141300,10785800,2220,2220,2220,2220,0
|
|
20230918,141200,10785800,2220,2220,2220,2220,0
|
|
20230918,141100,10785800,2220,2220,2220,2220,0
|
|
20230918,141000,10785800,2220,2220,2220,2220,0
|
|
20230918,140900,10785800,2220,2220,2220,2220,0
|
|
20230918,140800,10785800,2220,2220,2220,2220,0
|
|
20230918,140700,10785800,2220,2220,2220,2220,0
|
|
20230918,140600,10785800,2220,2220,2220,2220,0
|
|
20230918,140500,10785800,2220,2220,2220,2220,0
|
|
20230918,140400,10785800,2220,2220,2220,2220,0
|
|
20230918,140300,10785800,2220,2220,2220,2220,0
|
|
20230918,140200,10785800,2220,2220,2220,2220,0
|
|
20230918,140100,10785800,2220,2220,2220,2220,0
|
|
20230918,140000,10785800,2220,2220,2220,2220,0
|
|
20230918,135900,10785800,2220,2220,2220,2220,1
|
|
20230918,135800,10783580,2220,2220,2220,2220,0
|
|
20230918,135700,10783580,2220,2220,2220,2220,0
|
|
20230918,135600,10783580,2220,2220,2220,2220,0
|
|
20230918,135500,10783580,2220,2220,2220,2220,0
|
|
20230918,135400,10783580,2220,2220,2220,2220,0
|
|
20230918,135300,10783580,2220,2220,2220,2220,0
|
|
20230918,135200,10783580,2220,2220,2220,2220,0
|
|
20230918,135100,10783580,2220,2220,2220,2220,0
|
|
20230918,135000,10783580,2220,2220,2220,2220,0
|
|
20230918,134900,10783580,2220,2220,2220,2220,0
|
|
20230918,134800,10783580,2220,2220,2220,2220,0
|
|
20230918,134700,10783580,2220,2220,2220,2220,0
|
|
20230918,134600,10783580,2220,2220,2220,2220,0
|
|
20230918,134500,10783580,2220,2220,2220,2220,0
|
|
20230918,134400,10783580,2220,2220,2220,2220,0
|
|
20230918,134300,10783580,2220,2220,2220,2220,0
|
|
20230918,134200,10783580,2220,2220,2220,2220,0
|
|
20230918,134100,10783580,2220,2220,2220,2220,0
|
|
20230918,134000,10783580,2220,2220,2220,2220,0
|
|
20230918,133900,10783580,2220,2220,2220,2220,0
|
|
20230918,133800,10783580,2220,2220,2220,2220,0
|
|
20230918,133700,10783580,2220,2220,2220,2220,0
|
|
20230918,133600,10783580,2220,2220,2220,2220,0
|
|
20230918,133500,10783580,2220,2220,2220,2220,0
|
|
20230918,133400,10783580,2220,2220,2220,2220,0
|
|
20230918,133300,10783580,2220,2220,2220,2220,0
|
|
20230918,133200,10783580,2220,2220,2220,2220,0
|
|
20230918,133100,10783580,2220,2220,2220,2220,0
|
|
20230918,133000,10783580,2220,2220,2220,2220,0
|
|
20230918,132900,10783580,2220,2220,2220,2220,0
|
|
20230918,132800,10783580,2220,2220,2220,2220,0
|
|
20230918,132700,10783580,2220,2220,2220,2220,0
|
|
20230918,132600,10783580,2220,2220,2220,2220,0
|
|
20230918,132500,10783580,2220,2220,2220,2220,0
|
|
20230918,132400,10783580,2220,2220,2220,2220,0
|
|
20230918,132300,10783580,2220,2220,2220,2220,0
|
|
20230918,132200,10783580,2220,2220,2220,2220,0
|
|
20230918,132100,10783580,2220,2220,2220,2220,0
|
|
20230918,132000,10783580,2220,2220,2220,2220,0
|
|
20230918,131900,10783580,2220,2220,2220,2220,0
|
|
20230918,131800,10783580,2220,2220,2220,2220,0
|
|
20230918,131700,10783580,2220,2220,2220,2220,0
|
|
20230918,131600,10783580,2220,2220,2220,2220,0
|
|
20230918,131500,10783580,2220,2220,2220,2220,0
|
|
20230918,131400,10783580,2220,2220,2220,2220,0
|
|
20230918,131300,10783580,2220,2220,2220,2220,0
|
|
20230918,131200,10783580,2220,2220,2220,2220,0
|
|
20230918,131100,10783580,2220,2220,2220,2220,0
|
|
20230918,131000,10783580,2220,2220,2220,2220,0
|
|
20230918,130900,10783580,2220,2220,2220,2220,0
|
|
20230918,130800,10783580,2220,2220,2220,2220,0
|
|
20230918,130700,10783580,2220,2220,2220,2220,0
|
|
20230918,130600,10783580,2220,2220,2220,2220,0
|
|
20230918,130500,10783580,2220,2220,2220,2220,0
|
|
20230918,130400,10783580,2220,2220,2220,2220,2
|
|
20230918,130300,10779140,2220,2220,2220,2220,0
|
|
20230918,130200,10779140,2220,2220,2220,2220,0
|
|
20230918,130100,10779140,2220,2220,2220,2220,0
|
|
20230918,130000,10779140,2220,2220,2220,2220,0
|
|
20230918,125900,10779140,2220,2220,2220,2220,0
|
|
20230918,125800,10779140,2220,2220,2220,2220,0
|
|
20230918,125700,10779140,2220,2220,2220,2220,0
|
|
20230918,125600,10779140,2220,2220,2220,2220,0
|
|
20230918,125500,10779140,2220,2220,2220,2220,0
|
|
20230918,125400,10779140,2220,2220,2220,2220,0
|
|
20230918,125300,10779140,2220,2220,2220,2220,0
|
|
20230918,125200,10779140,2220,2220,2220,2220,0
|
|
20230918,125100,10779140,2220,2220,2220,2220,0
|
|
20230918,125000,10779140,2220,2220,2220,2220,0
|
|
20230918,124900,10779140,2220,2220,2220,2220,0
|
|
20230918,124800,10779140,2220,2220,2220,2220,0
|
|
20230918,124700,10779140,2220,2220,2220,2220,0
|
|
20230918,124600,10779140,2220,2220,2220,2220,0
|
|
20230918,124500,10779140,2220,2220,2220,2220,0
|
|
20230918,124400,10779140,2220,2220,2220,2220,0
|
|
20230918,124300,10779140,2220,2220,2220,2220,0
|
|
20230918,124200,10779140,2220,2220,2220,2220,0
|
|
20230918,124100,10779140,2220,2220,2220,2220,0
|
|
20230918,124000,10779140,2220,2220,2220,2220,1
|
|
20230918,123900,10776920,2205,2205,2205,2205,0
|
|
20230918,123800,10776920,2205,2205,2205,2205,0
|
|
20230918,123700,10776920,2205,2205,2205,2205,0
|
|
20230918,123600,10776920,2205,2205,2205,2205,0
|
|
20230918,123500,10776920,2205,2210,2210,2205,843
|
|
20230918,123400,8917590,2225,2225,2225,2225,0
|
|
20230918,123300,8917590,2225,2225,2225,2225,0
|
|
20230918,123200,8917590,2225,2225,2225,2225,0
|
|
20230918,123100,8917590,2225,2225,2225,2225,0
|
|
20230918,123000,8917590,2225,2225,2225,2225,0
|
|
20230918,122900,8917590,2225,2225,2225,2225,0
|
|
20230918,122800,8917590,2225,2225,2225,2225,0
|
|
20230918,122700,8917590,2225,2225,2225,2225,0
|
|
20230918,122600,8917590,2225,2225,2225,2225,1
|
|
20230918,122500,8915365,2220,2220,2220,2220,0
|
|
20230918,122400,8915365,2220,2220,2220,2220,0
|
|
20230918,122300,8915365,2220,2220,2220,2220,0
|
|
20230918,122200,8915365,2220,2220,2220,2220,0
|
|
20230918,122100,8915365,2220,2220,2220,2220,0
|
|
20230918,122000,8915365,2220,2215,2220,2215,8
|
|
20230918,121900,8897640,2215,2215,2215,2215,0
|
|
20230918,121800,8897640,2215,2215,2215,2215,0
|
|
20230918,121700,8897640,2215,2215,2215,2215,1
|
|
20230918,121600,8895425,2205,2205,2205,2205,0
|
|
20230918,121500,8895425,2205,2205,2205,2205,0
|
|
20230918,121400,8895425,2205,2205,2205,2205,0
|
|
20230918,121300,8895425,2205,2205,2205,2205,0
|
|
20230918,121200,8895425,2205,2205,2205,2205,0
|
|
20230918,121100,8895425,2205,2205,2205,2205,0
|
|
20230918,121000,8895425,2205,2205,2205,2205,0
|
|
20230918,120900,8895425,2205,2205,2205,2205,0
|
|
20230918,120800,8895425,2205,2205,2205,2205,0
|
|
20230918,120700,8895425,2205,2205,2205,2205,0
|
|
20230918,120600,8895425,2205,2205,2205,2205,0
|
|
20230918,120500,8895425,2205,2205,2205,2205,0
|
|
20230918,120400,8895425,2205,2205,2205,2205,0
|
|
20230918,120300,8895425,2205,2205,2205,2205,0
|
|
20230918,120200,8895425,2205,2205,2205,2205,0
|
|
20230918,120100,8895425,2205,2205,2205,2205,0
|
|
20230918,120000,8895425,2205,2205,2205,2205,0
|
|
20230918,115900,8895425,2205,2205,2205,2205,0
|
|
20230918,115800,8895425,2205,2210,2210,2205,61
|
|
20230918,115700,8760885,2215,2215,2215,2215,8
|
|
20230918,115600,8743165,2215,2215,2215,2215,0
|
|
20230918,115500,8743165,2215,2215,2215,2215,0
|
|
20230918,115400,8743165,2215,2215,2215,2215,6
|
|
20230918,115300,8729875,2215,2220,2220,2215,8
|
|
20230918,115200,8712130,2225,2225,2225,2225,0
|
|
20230918,115100,8712130,2225,2225,2225,2225,0
|
|
20230918,115000,8712130,2225,2225,2225,2225,0
|
|
20230918,114900,8712130,2225,2225,2225,2225,0
|
|
20230918,114800,8712130,2225,2225,2225,2225,0
|
|
20230918,114700,8712130,2225,2225,2225,2225,0
|
|
20230918,114600,8712130,2225,2225,2225,2225,0
|
|
20230918,114500,8712130,2225,2225,2225,2225,0
|
|
20230918,114400,8712130,2225,2225,2225,2225,0
|
|
20230918,114300,8712130,2225,2225,2225,2225,0
|
|
20230918,114200,8712130,2225,2225,2225,2225,0
|
|
20230918,114100,8712130,2225,2225,2225,2225,0
|
|
20230918,114000,8712130,2225,2225,2225,2225,0
|
|
20230918,113900,8712130,2225,2225,2225,2225,0
|
|
20230918,113800,8712130,2225,2225,2225,2225,0
|
|
20230918,113700,8712130,2225,2225,2225,2225,0
|
|
20230918,113600,8712130,2225,2225,2225,2225,0
|
|
20230918,113500,8712130,2225,2225,2225,2225,0
|
|
20230918,113400,8712130,2225,2225,2225,2225,0
|
|
20230918,113300,8712130,2225,2225,2225,2225,0
|
|
20230918,113200,8712130,2225,2225,2225,2225,0
|
|
20230918,113100,8712130,2225,2225,2225,2225,0
|
|
20230918,113000,8712130,2225,2225,2225,2225,0
|
|
20230918,112900,8712130,2225,2225,2225,2225,0
|
|
20230918,112800,8712130,2225,2225,2225,2225,0
|
|
20230918,112700,8712130,2225,2225,2225,2225,0
|
|
20230918,112600,8712130,2225,2225,2225,2225,0
|
|
20230918,112500,8712130,2225,2225,2225,2225,0
|
|
20230918,112400,8712130,2225,2225,2225,2225,0
|
|
20230918,112300,8712130,2225,2225,2225,2225,0
|
|
20230918,112200,8712130,2225,2225,2225,2225,0
|
|
20230918,112100,8712130,2225,2225,2225,2225,0
|
|
20230918,112000,8712130,2225,2225,2225,2225,0
|
|
20230918,111900,8712130,2225,2225,2225,2225,0
|
|
20230918,111800,8712130,2225,2225,2225,2225,0
|
|
20230918,111700,8712130,2225,2225,2225,2225,0
|
|
20230918,111600,8712130,2225,2225,2225,2225,0
|
|
20230918,111500,8712130,2225,2225,2225,2225,0
|
|
20230918,111400,8712130,2225,2225,2225,2225,0
|
|
20230918,111300,8712130,2225,2225,2225,2225,1
|
|
20230918,111200,8709905,2225,2225,2225,2225,0
|
|
20230918,111100,8709905,2225,2225,2225,2225,0
|
|
20230918,111000,8709905,2225,2225,2225,2225,0
|
|
20230918,110900,8709905,2225,2225,2225,2225,0
|
|
20230918,110800,8709905,2225,2220,2225,2220,80
|
|
20230918,110700,8532285,2215,2215,2215,2215,0
|
|
20230918,110600,8532285,2215,2215,2215,2215,100
|
|
20230918,110500,8310785,2215,2215,2215,2215,1
|
|
20230918,110400,8308570,2210,2210,2210,2210,0
|
|
20230918,110300,8308570,2210,2210,2210,2210,0
|
|
20230918,110200,8308570,2210,2210,2210,2210,0
|
|
20230918,110100,8308570,2210,2210,2210,2210,0
|
|
20230918,110000,8308570,2210,2210,2210,2210,12
|
|
20230918,105900,8282050,2210,2210,2210,2210,896
|
|
20230918,105800,6301890,2210,2210,2210,2210,973
|
|
20230918,105700,4151560,2205,2205,2205,2205,0
|
|
20230918,105600,4151560,2205,2205,2205,2205,0
|
|
20230918,105500,4151560,2205,2205,2205,2205,0
|
|
20230918,105400,4151560,2205,2205,2205,2205,0
|
|
20230918,105300,4151560,2205,2205,2205,2205,0
|
|
20230918,105200,4151560,2205,2205,2205,2205,0
|
|
20230918,105100,4151560,2205,2205,2205,2205,0
|
|
20230918,105000,4151560,2205,2205,2205,2205,500
|
|
20230918,104900,3049060,2210,2210,2210,2210,0
|
|
20230918,104800,3049060,2210,2210,2210,2210,0
|
|
20230918,104700,3049060,2210,2210,2210,2210,0
|
|
20230918,104600,3049060,2210,2210,2210,2210,0
|
|
20230918,104500,3049060,2210,2210,2210,2210,0
|
|
20230918,104400,3049060,2210,2210,2210,2210,0
|
|
20230918,104300,3049060,2210,2210,2210,2210,0
|
|
20230918,104200,3049060,2210,2210,2210,2210,0
|
|
20230918,104100,3049060,2210,2210,2210,2210,10
|
|
20230918,104000,3026960,2210,2210,2210,2210,0
|
|
20230918,103900,3026960,2210,2210,2210,2210,0
|
|
20230918,103800,3026960,2210,2210,2210,2210,0
|
|
20230918,103700,3026960,2210,2210,2210,2210,0
|
|
20230918,103600,3026960,2210,2210,2210,2210,0
|
|
20230918,103500,3026960,2210,2210,2210,2210,53
|
|
20230918,103400,2909830,2210,2210,2210,2210,0
|
|
20230918,103300,2909830,2210,2210,2210,2210,0
|
|
20230918,103200,2909830,2210,2210,2210,2210,0
|
|
20230918,103100,2909830,2210,2210,2210,2210,0
|
|
20230918,103000,2909830,2210,2210,2210,2210,0
|
|
20230918,102900,2909830,2210,2210,2210,2210,0
|
|
20230918,102800,2909830,2210,2210,2210,2210,0
|
|
20230918,102700,2909830,2210,2210,2210,2210,0
|
|
20230918,102600,2909830,2210,2210,2210,2210,0
|
|
20230918,102500,2909830,2210,2210,2210,2210,0
|
|
20230918,102400,2909830,2210,2210,2210,2210,0
|
|
20230918,102300,2909830,2210,2210,2210,2210,0
|
|
20230918,102200,2909830,2210,2210,2210,2210,0
|
|
20230918,102100,2909830,2210,2210,2210,2210,69
|
|
20230918,102000,2757340,2210,2210,2210,2210,45
|
|
20230918,101900,2657890,2210,2210,2210,2210,0
|
|
20230918,101800,2657890,2210,2210,2210,2210,0
|
|
20230918,101700,2657890,2210,2210,2210,2210,0
|
|
20230918,101600,2657890,2210,2210,2210,2210,0
|
|
20230918,101500,2657890,2210,2210,2210,2210,0
|
|
20230918,101400,2657890,2210,2210,2210,2210,20
|
|
20230918,101300,2613690,2210,2210,2210,2210,0
|
|
20230918,101200,2613690,2210,2210,2210,2210,0
|
|
20230918,101100,2613690,2210,2210,2210,2210,0
|
|
20230918,101000,2613690,2210,2210,2210,2210,0
|
|
20230918,100900,2613690,2210,2210,2210,2210,17
|
|
20230918,100800,2576120,2210,2210,2210,2210,0
|
|
20230918,100700,2576120,2210,2210,2210,2210,0
|
|
20230918,100600,2576120,2210,2210,2210,2210,0
|
|
20230918,100500,2576120,2210,2210,2210,2210,0
|
|
20230918,100400,2576120,2210,2210,2210,2210,0
|
|
20230918,100300,2576120,2210,2210,2210,2210,0
|
|
20230918,100200,2576120,2210,2210,2210,2210,0
|
|
20230918,100100,2576120,2210,2210,2210,2210,0
|
|
20230918,100000,2576120,2210,2210,2210,2210,0
|
|
20230918,095900,2576120,2210,2210,2210,2210,0
|
|
20230918,095800,2576120,2210,2210,2210,2210,0
|
|
20230918,095700,2576120,2210,2210,2210,2210,0
|
|
20230918,095600,2576120,2210,2210,2210,2210,0
|
|
20230918,095500,2576120,2210,2210,2210,2210,0
|
|
20230918,095400,2576120,2210,2210,2210,2210,0
|
|
20230918,095300,2576120,2210,2210,2210,2210,0
|
|
20230918,095200,2576120,2210,2210,2210,2210,0
|
|
20230918,095100,2576120,2210,2210,2210,2210,0
|
|
20230918,095000,2576120,2210,2210,2210,2210,38
|
|
20230918,094900,2492140,2210,2210,2210,2210,0
|
|
20230918,094800,2492140,2210,2210,2210,2210,0
|
|
20230918,094700,2492140,2210,2210,2210,2210,0
|
|
20230918,094600,2492140,2210,2210,2210,2210,0
|
|
20230918,094500,2492140,2210,2210,2210,2210,0
|
|
20230918,094400,2492140,2210,2210,2210,2210,0
|
|
20230918,094300,2492140,2210,2210,2210,2210,1
|
|
20230918,094200,2489930,2205,2205,2205,2205,0
|
|
20230918,094100,2489930,2205,2205,2205,2205,0
|
|
20230918,094000,2489930,2205,2205,2205,2205,0
|
|
20230918,093900,2489930,2205,2205,2205,2205,0
|
|
20230918,093800,2489930,2205,2205,2205,2205,1
|
|
20230918,093700,2487725,2205,2205,2205,2205,1
|
|
20230918,093600,2485520,2205,2205,2205,2205,1
|
|
20230918,093500,2483315,2205,2205,2205,2205,180
|
|
20230918,093400,2086415,2205,2205,2205,2205,19
|
|
20230918,093300,2044520,2210,2210,2210,2210,0
|
|
20230918,093200,2044520,2210,2210,2210,2210,0
|
|
20230918,093100,2044520,2210,2210,2210,2210,0
|
|
20230918,093000,2044520,2210,2210,2210,2210,0
|
|
20230918,092900,2044520,2210,2210,2210,2210,0
|
|
20230918,092800,2044520,2210,2210,2210,2210,0
|
|
20230918,092700,2044520,2210,2210,2210,2210,0
|
|
20230918,092600,2044520,2210,2210,2210,2210,0
|
|
20230918,092500,2044520,2210,2210,2210,2210,0
|
|
20230918,092400,2044520,2210,2210,2210,2210,0
|
|
20230918,092300,2044520,2210,2210,2210,2210,1
|
|
20230918,092200,2042310,2205,2205,2205,2205,71
|
|
20230918,092100,1885755,2205,2205,2205,2205,0
|
|
20230918,092000,1885755,2205,2205,2205,2205,0
|
|
20230918,091900,1885755,2205,2205,2205,2205,2
|
|
20230918,091800,1881345,2205,2205,2205,2205,5
|
|
20230918,091700,1870320,2205,2205,2205,2205,0
|
|
20230918,091600,1870320,2205,2205,2205,2205,0
|
|
20230918,091500,1870320,2205,2205,2205,2205,0
|
|
20230918,091400,1870320,2205,2205,2205,2205,22
|
|
20230918,091300,1821810,2210,2210,2210,2210,20
|
|
20230918,091200,1777610,2210,2210,2210,2210,0
|
|
20230918,091100,1777610,2210,2210,2210,2210,0
|
|
20230918,091000,1777610,2210,2210,2210,2210,0
|
|
20230918,090900,1777610,2210,2210,2210,2210,0
|
|
20230918,090800,1777610,2210,2210,2210,2210,1
|
|
20230918,090700,1775400,2205,2205,2205,2205,0
|
|
20230918,090600,1775400,2205,2205,2205,2205,0
|
|
20230918,090500,1775400,2205,2205,2205,2205,173
|
|
20230918,090400,1393935,2205,2200,2205,2200,10
|
|
20230918,090300,1371930,2200,2200,2200,2200,36
|
|
20230918,090200,1292730,2200,2200,2200,2200,0
|
|
20230918,090100,1292730,2200,2210,2210,2200,148
|
|
20230918,090000,965800,2200,2200,2200,2200,439
|