614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,191100,33457790,2240,2240,2240,2240,413
|
|
20230919,191000,33457790,2240,2240,2240,2240,0
|
|
20230919,190900,33457790,2240,2240,2240,2240,0
|
|
20230919,190800,33457790,2240,2240,2240,2240,0
|
|
20230919,190700,33457790,2240,2240,2240,2240,0
|
|
20230919,190600,33457790,2240,2240,2240,2240,0
|
|
20230919,190500,33457790,2240,2240,2240,2240,0
|
|
20230919,190400,33457790,2240,2240,2240,2240,0
|
|
20230919,190300,33457790,2240,2240,2240,2240,0
|
|
20230919,190200,33457790,2240,2240,2240,2240,0
|
|
20230919,190100,33457790,2240,2240,2240,2240,0
|
|
20230919,190000,33457790,2240,2240,2240,2240,0
|
|
20230919,185900,33457790,2240,2240,2240,2240,0
|
|
20230919,185800,33457790,2240,2240,2240,2240,0
|
|
20230919,185700,33457790,2240,2240,2240,2240,0
|
|
20230919,185600,33457790,2240,2240,2240,2240,0
|
|
20230919,185500,33457790,2240,2240,2240,2240,0
|
|
20230919,185400,33457790,2240,2240,2240,2240,0
|
|
20230919,185300,33457790,2240,2240,2240,2240,0
|
|
20230919,185200,33457790,2240,2240,2240,2240,0
|
|
20230919,185100,33457790,2240,2240,2240,2240,0
|
|
20230919,185000,33457790,2240,2240,2240,2240,0
|
|
20230919,184900,33457790,2240,2240,2240,2240,0
|
|
20230919,184800,33457790,2240,2240,2240,2240,0
|
|
20230919,184700,33457790,2240,2240,2240,2240,0
|
|
20230919,184600,33457790,2240,2240,2240,2240,0
|
|
20230919,184500,33457790,2240,2240,2240,2240,0
|
|
20230919,184400,33457790,2240,2240,2240,2240,0
|
|
20230919,184300,33457790,2240,2240,2240,2240,0
|
|
20230919,184200,33457790,2240,2240,2240,2240,0
|
|
20230919,184100,33457790,2240,2240,2240,2240,413
|
|
20230919,184000,33457790,2240,2240,2240,2240,0
|
|
20230919,183900,33457790,2240,2240,2240,2240,0
|
|
20230919,183800,33457790,2240,2240,2240,2240,0
|
|
20230919,183700,33457790,2240,2240,2240,2240,0
|
|
20230919,183600,33457790,2240,2240,2240,2240,0
|
|
20230919,183500,33457790,2240,2240,2240,2240,0
|
|
20230919,183400,33457790,2240,2240,2240,2240,0
|
|
20230919,183300,33457790,2240,2240,2240,2240,0
|
|
20230919,183200,33457790,2240,2240,2240,2240,0
|
|
20230919,183100,33457790,2240,2240,2240,2240,0
|
|
20230919,183000,33457790,2240,2240,2240,2240,0
|
|
20230919,182900,33457790,2240,2240,2240,2240,0
|
|
20230919,182800,33457790,2240,2240,2240,2240,0
|
|
20230919,182700,33457790,2240,2240,2240,2240,0
|
|
20230919,182600,33457790,2240,2240,2240,2240,0
|
|
20230919,182500,33457790,2240,2240,2240,2240,0
|
|
20230919,182400,33457790,2240,2240,2240,2240,0
|
|
20230919,182300,33457790,2240,2240,2240,2240,0
|
|
20230919,182200,33457790,2240,2240,2240,2240,0
|
|
20230919,182100,33457790,2240,2240,2240,2240,0
|
|
20230919,182000,33457790,2240,2240,2240,2240,0
|
|
20230919,181900,33457790,2240,2240,2240,2240,0
|
|
20230919,181800,33457790,2240,2240,2240,2240,0
|
|
20230919,181700,33457790,2240,2240,2240,2240,0
|
|
20230919,181600,33457790,2240,2240,2240,2240,0
|
|
20230919,181500,33457790,2240,2240,2240,2240,0
|
|
20230919,181400,33457790,2240,2240,2240,2240,0
|
|
20230919,181300,33457790,2240,2240,2240,2240,0
|
|
20230919,181200,33457790,2240,2240,2240,2240,0
|
|
20230919,181100,33457790,2240,2240,2240,2240,413
|
|
20230919,181000,33457790,2240,2240,2240,2240,0
|
|
20230919,180900,33457790,2240,2240,2240,2240,0
|
|
20230919,180800,33457790,2240,2240,2240,2240,0
|
|
20230919,180700,33457790,2240,2240,2240,2240,0
|
|
20230919,180600,33457790,2240,2240,2240,2240,0
|
|
20230919,180500,33457790,2240,2240,2240,2240,0
|
|
20230919,180400,33457790,2240,2240,2240,2240,0
|
|
20230919,180300,33457790,2240,2240,2240,2240,0
|
|
20230919,180200,33457790,2240,2240,2240,2240,0
|
|
20230919,180100,33457790,2240,2240,2240,2240,0
|
|
20230919,180000,33457790,2240,2240,2240,2240,0
|
|
20230919,175900,33457790,2240,2240,2240,2240,0
|
|
20230919,175800,33457790,2240,2240,2240,2240,0
|
|
20230919,175700,33457790,2240,2240,2240,2240,0
|
|
20230919,175600,33457790,2240,2240,2240,2240,0
|
|
20230919,175500,33457790,2240,2240,2240,2240,0
|
|
20230919,175400,33457790,2240,2240,2240,2240,0
|
|
20230919,175300,33457790,2240,2240,2240,2240,0
|
|
20230919,175200,33457790,2240,2240,2240,2240,0
|
|
20230919,175100,33457790,2240,2240,2240,2240,0
|
|
20230919,175000,33457790,2240,2240,2240,2240,0
|
|
20230919,174900,33457790,2240,2240,2240,2240,0
|
|
20230919,174800,33457790,2240,2240,2240,2240,0
|
|
20230919,174700,33457790,2240,2240,2240,2240,0
|
|
20230919,174600,33457790,2240,2240,2240,2240,0
|
|
20230919,174500,33457790,2240,2240,2240,2240,0
|
|
20230919,174400,33457790,2240,2240,2240,2240,0
|
|
20230919,174300,33457790,2240,2240,2240,2240,0
|
|
20230919,174200,33457790,2240,2240,2240,2240,0
|
|
20230919,174100,33457790,2240,2240,2240,2240,413
|
|
20230919,174000,33457790,2240,2240,2240,2240,0
|
|
20230919,173900,33457790,2240,2240,2240,2240,0
|
|
20230919,173800,33457790,2240,2240,2240,2240,0
|
|
20230919,173700,33457790,2240,2240,2240,2240,0
|
|
20230919,173600,33457790,2240,2240,2240,2240,0
|
|
20230919,173500,33457790,2240,2240,2240,2240,0
|
|
20230919,173400,33457790,2240,2240,2240,2240,0
|
|
20230919,173300,33457790,2240,2240,2240,2240,0
|
|
20230919,173200,33457790,2240,2240,2240,2240,0
|
|
20230919,173100,33457790,2240,2240,2240,2240,0
|
|
20230919,173000,33457790,2240,2240,2240,2240,0
|
|
20230919,172900,33457790,2240,2240,2240,2240,0
|
|
20230919,172800,33457790,2240,2240,2240,2240,0
|
|
20230919,172700,33457790,2240,2240,2240,2240,0
|
|
20230919,172600,33457790,2240,2240,2240,2240,0
|
|
20230919,172500,33457790,2240,2240,2240,2240,0
|
|
20230919,172400,33457790,2240,2240,2240,2240,0
|
|
20230919,172300,33457790,2240,2240,2240,2240,0
|
|
20230919,172200,33457790,2240,2240,2240,2240,0
|
|
20230919,172100,33457790,2240,2240,2240,2240,0
|
|
20230919,172000,33457790,2240,2240,2240,2240,0
|
|
20230919,171900,33457790,2240,2240,2240,2240,0
|
|
20230919,171800,33457790,2240,2240,2240,2240,0
|
|
20230919,171700,33457790,2240,2240,2240,2240,0
|
|
20230919,171600,33457790,2240,2240,2240,2240,0
|
|
20230919,171500,33457790,2240,2240,2240,2240,0
|
|
20230919,171400,33457790,2240,2240,2240,2240,0
|
|
20230919,171300,33457790,2240,2240,2240,2240,0
|
|
20230919,171200,33457790,2240,2240,2240,2240,0
|
|
20230919,171100,33457790,2240,2240,2240,2240,413
|
|
20230919,171000,33457790,2240,2240,2240,2240,0
|
|
20230919,170900,33457790,2240,2240,2240,2240,0
|
|
20230919,170800,33457790,2240,2240,2240,2240,0
|
|
20230919,170700,33457790,2240,2240,2240,2240,0
|
|
20230919,170600,33457790,2240,2240,2240,2240,0
|
|
20230919,170500,33457790,2240,2240,2240,2240,0
|
|
20230919,170400,33457790,2240,2240,2240,2240,0
|
|
20230919,170300,33457790,2240,2240,2240,2240,0
|
|
20230919,170200,33457790,2240,2240,2240,2240,0
|
|
20230919,170100,33457790,2240,2240,2240,2240,0
|
|
20230919,170000,33457790,2240,2240,2240,2240,0
|
|
20230919,165900,33457790,2240,2240,2240,2240,0
|
|
20230919,165800,33457790,2240,2240,2240,2240,0
|
|
20230919,165700,33457790,2240,2240,2240,2240,0
|
|
20230919,165600,33457790,2240,2240,2240,2240,0
|
|
20230919,165500,33457790,2240,2240,2240,2240,0
|
|
20230919,165400,33457790,2240,2240,2240,2240,0
|
|
20230919,165300,33457790,2240,2240,2240,2240,0
|
|
20230919,165200,33457790,2240,2240,2240,2240,0
|
|
20230919,165100,33457790,2240,2240,2240,2240,0
|
|
20230919,165000,33457790,2240,2240,2240,2240,0
|
|
20230919,164900,33457790,2240,2240,2240,2240,0
|
|
20230919,164800,33457790,2240,2240,2240,2240,0
|
|
20230919,164700,33457790,2240,2240,2240,2240,0
|
|
20230919,164600,33457790,2240,2240,2240,2240,0
|
|
20230919,164500,33457790,2240,2240,2240,2240,0
|
|
20230919,164400,33457790,2240,2240,2240,2240,0
|
|
20230919,164300,33457790,2240,2240,2240,2240,0
|
|
20230919,164200,33457790,2240,2240,2240,2240,0
|
|
20230919,164100,33457790,2240,2240,2240,2240,413
|
|
20230919,164000,33457790,2240,2240,2240,2240,0
|
|
20230919,163900,33457790,2240,2240,2240,2240,0
|
|
20230919,163800,33457790,2240,2240,2240,2240,0
|
|
20230919,163700,33457790,2240,2240,2240,2240,0
|
|
20230919,163600,33457790,2240,2240,2240,2240,0
|
|
20230919,163500,33457790,2240,2240,2240,2240,0
|
|
20230919,163400,33457790,2240,2240,2240,2240,0
|
|
20230919,163300,33457790,2240,2240,2240,2240,0
|
|
20230919,163200,33457790,2240,2240,2240,2240,0
|
|
20230919,163100,33457790,2240,2240,2240,2240,0
|
|
20230919,163000,33457790,2240,2240,2240,2240,0
|
|
20230919,162900,33457790,2240,2240,2240,2240,0
|
|
20230919,162800,33457790,2240,2240,2240,2240,0
|
|
20230919,162700,33457790,2240,2240,2240,2240,0
|
|
20230919,162600,33457790,2240,2240,2240,2240,0
|
|
20230919,162500,33457790,2240,2240,2240,2240,0
|
|
20230919,162400,33457790,2240,2240,2240,2240,0
|
|
20230919,162300,33457790,2240,2240,2240,2240,0
|
|
20230919,162200,33457790,2240,2240,2240,2240,0
|
|
20230919,162100,33457790,2240,2240,2240,2240,0
|
|
20230919,162000,33457790,2240,2240,2240,2240,0
|
|
20230919,161900,33457790,2240,2240,2240,2240,0
|
|
20230919,161800,33457790,2240,2240,2240,2240,0
|
|
20230919,161700,33457790,2240,2240,2240,2240,0
|
|
20230919,161600,33457790,2240,2240,2240,2240,0
|
|
20230919,161500,33457790,2240,2240,2240,2240,0
|
|
20230919,161400,33457790,2240,2240,2240,2240,0
|
|
20230919,161300,33457790,2240,2240,2240,2240,0
|
|
20230919,161200,33457790,2240,2240,2240,2240,0
|
|
20230919,161100,33457790,2240,2240,2240,2240,413
|
|
20230919,161000,33457790,2240,2240,2240,2240,0
|
|
20230919,160900,33457790,2240,2240,2240,2240,0
|
|
20230919,160800,33457790,2240,2240,2240,2240,0
|
|
20230919,160700,33457790,2240,2240,2240,2240,0
|
|
20230919,160600,33457790,2240,2240,2240,2240,0
|
|
20230919,160500,33457790,2240,2240,2240,2240,0
|
|
20230919,160400,33457790,2240,2240,2240,2240,0
|
|
20230919,160300,33457790,2240,2240,2240,2240,0
|
|
20230919,160200,33457790,2240,2240,2240,2240,0
|
|
20230919,160100,33457790,2240,2240,2240,2240,0
|
|
20230919,160000,33457790,2240,2240,2240,2240,0
|
|
20230919,155900,33457790,2240,2240,2240,2240,0
|
|
20230919,155800,33457790,2240,2240,2240,2240,0
|
|
20230919,155700,33457790,2240,2240,2240,2240,0
|
|
20230919,155600,33457790,2240,2240,2240,2240,0
|
|
20230919,155500,33457790,2240,2240,2240,2240,0
|
|
20230919,155400,33457790,2240,2240,2240,2240,0
|
|
20230919,155300,33457790,2240,2240,2240,2240,0
|
|
20230919,155200,33457790,2240,2240,2240,2240,0
|
|
20230919,155100,33457790,2240,2240,2240,2240,0
|
|
20230919,155000,33457790,2240,2240,2240,2240,0
|
|
20230919,154900,33457790,2240,2240,2240,2240,0
|
|
20230919,154800,33457790,2240,2240,2240,2240,0
|
|
20230919,154700,33457790,2240,2240,2240,2240,0
|
|
20230919,154600,33457790,2240,2240,2240,2240,0
|
|
20230919,154500,33457790,2240,2240,2240,2240,0
|
|
20230919,154400,33457790,2240,2240,2240,2240,0
|
|
20230919,154300,33457790,2240,2240,2240,2240,0
|
|
20230919,154200,33457790,2240,2240,2240,2240,0
|
|
20230919,154100,33457790,2240,2240,2240,2240,413
|
|
20230919,154000,33457790,2240,2240,2240,2240,0
|
|
20230919,153900,33457790,2240,2240,2240,2240,0
|
|
20230919,153800,33457790,2240,2240,2240,2240,0
|
|
20230919,153700,33457790,2240,2240,2240,2240,0
|
|
20230919,153600,33457790,2240,2240,2240,2240,0
|
|
20230919,153500,33457790,2240,2240,2240,2240,0
|
|
20230919,153400,33457790,2240,2240,2240,2240,0
|
|
20230919,153300,33457790,2240,2240,2240,2240,0
|
|
20230919,153200,33457790,2240,2240,2240,2240,0
|
|
20230919,153100,33457790,2240,2240,2240,2240,0
|
|
20230919,153000,33457790,2240,2240,2240,2240,413
|
|
20230919,152900,32532670,2245,2245,2245,2245,0
|
|
20230919,152800,32532670,2245,2245,2245,2245,0
|
|
20230919,152700,32532670,2245,2245,2245,2245,0
|
|
20230919,152600,32532670,2245,2245,2245,2245,0
|
|
20230919,152500,32532670,2245,2245,2245,2245,0
|
|
20230919,152400,32532670,2245,2245,2245,2245,0
|
|
20230919,152300,32532670,2245,2245,2245,2245,0
|
|
20230919,152200,32532670,2245,2245,2245,2245,0
|
|
20230919,152100,32532670,2245,2245,2245,2245,0
|
|
20230919,152000,32532670,2245,2245,2245,2245,0
|
|
20230919,151900,32532670,2245,2210,2245,2210,4300
|
|
20230919,151800,22946510,2195,2200,2200,2195,68
|
|
20230919,151700,22796940,2200,2200,2200,2200,0
|
|
20230919,151600,22796940,2200,2200,2200,2200,5
|
|
20230919,151500,22785940,2215,2215,2215,2215,0
|
|
20230919,151400,22785940,2215,2215,2215,2215,0
|
|
20230919,151300,22785940,2215,2215,2215,2215,0
|
|
20230919,151200,22785940,2215,2215,2215,2215,0
|
|
20230919,151100,22785940,2215,2215,2215,2215,0
|
|
20230919,151000,22785940,2215,2215,2215,2215,0
|
|
20230919,150900,22785940,2215,2215,2215,2215,0
|
|
20230919,150800,22785940,2215,2215,2215,2215,0
|
|
20230919,150700,22785940,2215,2215,2215,2215,0
|
|
20230919,150600,22785940,2215,2215,2215,2215,0
|
|
20230919,150500,22785940,2215,2215,2215,2215,0
|
|
20230919,150400,22785940,2215,2215,2215,2215,1
|
|
20230919,150300,22783725,2215,2215,2215,2215,0
|
|
20230919,150200,22783725,2215,2215,2215,2215,0
|
|
20230919,150100,22783725,2215,2215,2215,2215,0
|
|
20230919,150000,22783725,2215,2215,2215,2215,0
|
|
20230919,145900,22783725,2215,2215,2215,2215,0
|
|
20230919,145800,22783725,2215,2215,2215,2215,0
|
|
20230919,145700,22783725,2215,2210,2215,2210,10
|
|
20230919,145600,22761610,2195,2200,2200,2195,2000
|
|
20230919,145500,18366785,2200,2200,2200,2200,37
|
|
20230919,145400,18285385,2215,2215,2215,2215,0
|
|
20230919,145300,18285385,2215,2215,2215,2215,0
|
|
20230919,145200,18285385,2215,2215,2215,2215,0
|
|
20230919,145100,18285385,2215,2215,2215,2215,0
|
|
20230919,145000,18285385,2215,2215,2215,2215,0
|
|
20230919,144900,18285385,2215,2215,2215,2215,0
|
|
20230919,144800,18285385,2215,2215,2215,2215,0
|
|
20230919,144700,18285385,2215,2215,2215,2215,0
|
|
20230919,144600,18285385,2215,2215,2215,2215,0
|
|
20230919,144500,18285385,2215,2215,2215,2215,0
|
|
20230919,144400,18285385,2215,2215,2215,2215,0
|
|
20230919,144300,18285385,2215,2215,2215,2215,0
|
|
20230919,144200,18285385,2215,2215,2215,2215,0
|
|
20230919,144100,18285385,2215,2215,2215,2215,0
|
|
20230919,144000,18285385,2215,2215,2215,2215,0
|
|
20230919,143900,18285385,2215,2215,2215,2215,0
|
|
20230919,143800,18285385,2215,2215,2215,2215,0
|
|
20230919,143700,18285385,2215,2215,2215,2215,0
|
|
20230919,143600,18285385,2215,2210,2215,2210,2
|
|
20230919,143500,18280960,2215,2205,2215,2205,16
|
|
20230919,143400,18245670,2210,2210,2210,2210,0
|
|
20230919,143300,18245670,2210,2210,2210,2210,0
|
|
20230919,143200,18245670,2210,2210,2210,2210,0
|
|
20230919,143100,18245670,2210,2210,2210,2210,0
|
|
20230919,143000,18245670,2210,2210,2210,2210,0
|
|
20230919,142900,18245670,2210,2210,2210,2210,0
|
|
20230919,142800,18245670,2210,2210,2210,2210,0
|
|
20230919,142700,18245670,2210,2210,2210,2210,448
|
|
20230919,142600,17255590,2210,2210,2210,2210,0
|
|
20230919,142500,17255590,2210,2210,2210,2210,0
|
|
20230919,142400,17255590,2210,2210,2210,2210,5
|
|
20230919,142300,17244540,2210,2210,2210,2210,0
|
|
20230919,142200,17244540,2210,2210,2210,2210,0
|
|
20230919,142100,17244540,2210,2210,2210,2210,0
|
|
20230919,142000,17244540,2210,2210,2210,2210,0
|
|
20230919,141900,17244540,2210,2210,2210,2210,0
|
|
20230919,141800,17244540,2210,2210,2210,2210,0
|
|
20230919,141700,17244540,2210,2210,2210,2210,0
|
|
20230919,141600,17244540,2210,2210,2210,2210,0
|
|
20230919,141500,17244540,2210,2210,2210,2210,0
|
|
20230919,141400,17244540,2210,2210,2210,2210,0
|
|
20230919,141300,17244540,2210,2210,2210,2210,0
|
|
20230919,141200,17244540,2210,2210,2210,2210,0
|
|
20230919,141100,17244540,2210,2210,2210,2210,0
|
|
20230919,141000,17244540,2210,2210,2210,2210,0
|
|
20230919,140900,17244540,2210,2210,2210,2210,0
|
|
20230919,140800,17244540,2210,2210,2210,2210,0
|
|
20230919,140700,17244540,2210,2210,2210,2210,0
|
|
20230919,140600,17244540,2210,2210,2210,2210,0
|
|
20230919,140500,17244540,2210,2210,2210,2210,0
|
|
20230919,140400,17244540,2210,2210,2210,2210,0
|
|
20230919,140300,17244540,2210,2210,2210,2210,0
|
|
20230919,140200,17244540,2210,2210,2210,2210,0
|
|
20230919,140100,17244540,2210,2210,2210,2210,0
|
|
20230919,140000,17244540,2210,2210,2210,2210,0
|
|
20230919,135900,17244540,2210,2210,2210,2210,0
|
|
20230919,135800,17244540,2210,2210,2210,2210,0
|
|
20230919,135700,17244540,2210,2210,2210,2210,0
|
|
20230919,135600,17244540,2210,2210,2210,2210,0
|
|
20230919,135500,17244540,2210,2210,2210,2210,0
|
|
20230919,135400,17244540,2210,2210,2210,2210,0
|
|
20230919,135300,17244540,2210,2210,2210,2210,0
|
|
20230919,135200,17244540,2210,2210,2210,2210,0
|
|
20230919,135100,17244540,2210,2210,2210,2210,0
|
|
20230919,135000,17244540,2210,2210,2210,2210,0
|
|
20230919,134900,17244540,2210,2210,2210,2210,0
|
|
20230919,134800,17244540,2210,2210,2210,2210,0
|
|
20230919,134700,17244540,2210,2210,2210,2210,0
|
|
20230919,134600,17244540,2210,2210,2210,2210,0
|
|
20230919,134500,17244540,2210,2210,2210,2210,0
|
|
20230919,134400,17244540,2210,2210,2210,2210,0
|
|
20230919,134300,17244540,2210,2210,2210,2210,0
|
|
20230919,134200,17244540,2210,2210,2210,2210,0
|
|
20230919,134100,17244540,2210,2210,2210,2210,0
|
|
20230919,134000,17244540,2210,2210,2210,2210,0
|
|
20230919,133900,17244540,2210,2210,2210,2210,0
|
|
20230919,133800,17244540,2210,2210,2210,2210,0
|
|
20230919,133700,17244540,2210,2210,2210,2210,0
|
|
20230919,133600,17244540,2210,2210,2210,2210,0
|
|
20230919,133500,17244540,2210,2210,2210,2210,1
|
|
20230919,133400,17242330,2195,2195,2195,2195,0
|
|
20230919,133300,17242330,2195,2195,2195,2195,0
|
|
20230919,133200,17242330,2195,2195,2195,2195,0
|
|
20230919,133100,17242330,2195,2195,2195,2195,0
|
|
20230919,133000,17242330,2195,2195,2195,2195,0
|
|
20230919,132900,17242330,2195,2195,2195,2195,900
|
|
20230919,132800,15266830,2200,2200,2200,2200,0
|
|
20230919,132700,15266830,2200,2200,2200,2200,6
|
|
20230919,132600,15253630,2200,2200,2200,2200,103
|
|
20230919,132500,15027030,2200,2200,2200,2200,0
|
|
20230919,132400,15027030,2200,2200,2200,2200,0
|
|
20230919,132300,15027030,2200,2205,2205,2200,2700
|
|
20230919,132200,9087020,2210,2210,2210,2210,0
|
|
20230919,132100,9087020,2210,2210,2210,2210,0
|
|
20230919,132000,9087020,2210,2210,2210,2210,0
|
|
20230919,131900,9087020,2210,2210,2210,2210,0
|
|
20230919,131800,9087020,2210,2210,2210,2210,0
|
|
20230919,131700,9087020,2210,2210,2210,2210,0
|
|
20230919,131600,9087020,2210,2210,2210,2210,0
|
|
20230919,131500,9087020,2210,2210,2210,2210,0
|
|
20230919,131400,9087020,2210,2210,2210,2210,0
|
|
20230919,131300,9087020,2210,2210,2210,2210,0
|
|
20230919,131200,9087020,2210,2210,2210,2210,0
|
|
20230919,131100,9087020,2210,2210,2210,2210,0
|
|
20230919,131000,9087020,2210,2210,2210,2210,0
|
|
20230919,130900,9087020,2210,2210,2210,2210,0
|
|
20230919,130800,9087020,2210,2210,2210,2210,0
|
|
20230919,130700,9087020,2210,2210,2210,2210,0
|
|
20230919,130600,9087020,2210,2210,2210,2210,0
|
|
20230919,130500,9087020,2210,2210,2210,2210,0
|
|
20230919,130400,9087020,2210,2210,2210,2210,1
|
|
20230919,130300,9084810,2205,2205,2205,2205,0
|
|
20230919,130200,9084810,2205,2205,2205,2205,0
|
|
20230919,130100,9084810,2205,2205,2205,2205,0
|
|
20230919,130000,9084810,2205,2205,2205,2205,0
|
|
20230919,125900,9084810,2205,2205,2205,2205,0
|
|
20230919,125800,9084810,2205,2205,2205,2205,0
|
|
20230919,125700,9084810,2205,2205,2205,2205,0
|
|
20230919,125600,9084810,2205,2205,2205,2205,0
|
|
20230919,125500,9084810,2205,2205,2205,2205,1
|
|
20230919,125400,9082605,2205,2205,2205,2205,3
|
|
20230919,125300,9075990,2215,2210,2215,2210,2
|
|
20230919,125200,9071565,2205,2205,2205,2205,0
|
|
20230919,125100,9071565,2205,2205,2205,2205,0
|
|
20230919,125000,9071565,2205,2205,2205,2205,0
|
|
20230919,124900,9071565,2205,2205,2205,2205,0
|
|
20230919,124800,9071565,2205,2205,2205,2205,0
|
|
20230919,124700,9071565,2205,2205,2205,2205,0
|
|
20230919,124600,9071565,2205,2205,2205,2205,0
|
|
20230919,124500,9071565,2205,2205,2205,2205,0
|
|
20230919,124400,9071565,2205,2205,2205,2205,0
|
|
20230919,124300,9071565,2205,2205,2205,2205,0
|
|
20230919,124200,9071565,2205,2205,2205,2205,0
|
|
20230919,124100,9071565,2205,2205,2205,2205,0
|
|
20230919,124000,9071565,2205,2205,2205,2205,0
|
|
20230919,123900,9071565,2205,2205,2205,2205,0
|
|
20230919,123800,9071565,2205,2205,2205,2205,0
|
|
20230919,123700,9071565,2205,2205,2205,2205,0
|
|
20230919,123600,9071565,2205,2205,2205,2205,0
|
|
20230919,123500,9071565,2205,2205,2205,2205,0
|
|
20230919,123400,9071565,2205,2205,2205,2205,0
|
|
20230919,123300,9071565,2205,2205,2205,2205,0
|
|
20230919,123200,9071565,2205,2205,2205,2205,0
|
|
20230919,123100,9071565,2205,2205,2205,2205,0
|
|
20230919,123000,9071565,2205,2205,2205,2205,0
|
|
20230919,122900,9071565,2205,2205,2205,2205,0
|
|
20230919,122800,9071565,2205,2205,2205,2205,0
|
|
20230919,122700,9071565,2205,2205,2205,2205,0
|
|
20230919,122600,9071565,2205,2205,2205,2205,0
|
|
20230919,122500,9071565,2205,2205,2205,2205,1
|
|
20230919,122400,9069360,2205,2205,2205,2205,2
|
|
20230919,122300,9064950,2200,2200,2200,2200,0
|
|
20230919,122200,9064950,2200,2200,2200,2200,0
|
|
20230919,122100,9064950,2200,2200,2200,2200,0
|
|
20230919,122000,9064950,2200,2200,2200,2200,0
|
|
20230919,121900,9064950,2200,2200,2200,2200,0
|
|
20230919,121800,9064950,2200,2200,2200,2200,0
|
|
20230919,121700,9064950,2200,2200,2200,2200,0
|
|
20230919,121600,9064950,2200,2200,2200,2200,0
|
|
20230919,121500,9064950,2200,2200,2200,2200,14
|
|
20230919,121400,9034150,2220,2220,2220,2220,0
|
|
20230919,121300,9034150,2220,2220,2220,2220,0
|
|
20230919,121200,9034150,2220,2220,2220,2220,0
|
|
20230919,121100,9034150,2220,2215,2220,2215,995
|
|
20230919,121000,6830215,2200,2210,2210,2200,1300
|
|
20230919,120900,3968460,2215,2215,2215,2215,0
|
|
20230919,120800,3968460,2215,2215,2215,2215,0
|
|
20230919,120700,3968460,2215,2215,2215,2215,10
|
|
20230919,120600,3946310,2215,2215,2215,2215,0
|
|
20230919,120500,3946310,2215,2215,2215,2215,0
|
|
20230919,120400,3946310,2215,2215,2215,2215,0
|
|
20230919,120300,3946310,2215,2215,2215,2215,3
|
|
20230919,120200,3939665,2220,2220,2220,2220,0
|
|
20230919,120100,3939665,2220,2220,2220,2220,0
|
|
20230919,120000,3939665,2220,2220,2220,2220,0
|
|
20230919,115900,3939665,2220,2220,2220,2220,0
|
|
20230919,115800,3939665,2220,2220,2220,2220,0
|
|
20230919,115700,3939665,2220,2215,2220,2215,5
|
|
20230919,115600,3928580,2220,2210,2220,2210,50
|
|
20230919,115500,3817885,2205,2205,2205,2205,5
|
|
20230919,115400,3806860,2210,2210,2210,2210,0
|
|
20230919,115300,3806860,2210,2210,2210,2210,0
|
|
20230919,115200,3806860,2210,2210,2210,2210,0
|
|
20230919,115100,3806860,2210,2210,2210,2210,0
|
|
20230919,115000,3806860,2210,2210,2210,2210,0
|
|
20230919,114900,3806860,2210,2210,2210,2210,0
|
|
20230919,114800,3806860,2210,2210,2210,2210,0
|
|
20230919,114700,3806860,2210,2210,2210,2210,0
|
|
20230919,114600,3806860,2210,2210,2210,2210,0
|
|
20230919,114500,3806860,2210,2210,2210,2210,0
|
|
20230919,114400,3806860,2210,2210,2210,2210,0
|
|
20230919,114300,3806860,2210,2210,2210,2210,0
|
|
20230919,114200,3806860,2210,2210,2210,2210,0
|
|
20230919,114100,3806860,2210,2210,2210,2210,0
|
|
20230919,114000,3806860,2210,2210,2210,2210,0
|
|
20230919,113900,3806860,2210,2210,2210,2210,0
|
|
20230919,113800,3806860,2210,2210,2210,2210,0
|
|
20230919,113700,3806860,2210,2210,2210,2210,0
|
|
20230919,113600,3806860,2210,2210,2210,2210,0
|
|
20230919,113500,3806860,2210,2210,2210,2210,0
|
|
20230919,113400,3806860,2210,2210,2210,2210,0
|
|
20230919,113300,3806860,2210,2210,2210,2210,0
|
|
20230919,113200,3806860,2210,2210,2210,2210,0
|
|
20230919,113100,3806860,2210,2210,2210,2210,0
|
|
20230919,113000,3806860,2210,2210,2210,2210,0
|
|
20230919,112900,3806860,2210,2210,2210,2210,0
|
|
20230919,112800,3806860,2210,2210,2210,2210,0
|
|
20230919,112700,3806860,2210,2210,2210,2210,0
|
|
20230919,112600,3806860,2210,2210,2210,2210,0
|
|
20230919,112500,3806860,2210,2210,2210,2210,0
|
|
20230919,112400,3806860,2210,2210,2210,2210,0
|
|
20230919,112300,3806860,2210,2210,2210,2210,0
|
|
20230919,112200,3806860,2210,2210,2210,2210,0
|
|
20230919,112100,3806860,2210,2210,2210,2210,0
|
|
20230919,112000,3806860,2210,2210,2210,2210,0
|
|
20230919,111900,3806860,2210,2210,2210,2210,0
|
|
20230919,111800,3806860,2210,2210,2210,2210,0
|
|
20230919,111700,3806860,2210,2210,2210,2210,0
|
|
20230919,111600,3806860,2210,2210,2210,2210,0
|
|
20230919,111500,3806860,2210,2210,2210,2210,0
|
|
20230919,111400,3806860,2210,2210,2210,2210,0
|
|
20230919,111300,3806860,2210,2210,2210,2210,0
|
|
20230919,111200,3806860,2210,2210,2210,2210,0
|
|
20230919,111100,3806860,2210,2210,2210,2210,0
|
|
20230919,111000,3806860,2210,2210,2210,2210,0
|
|
20230919,110900,3806860,2210,2210,2210,2210,0
|
|
20230919,110800,3806860,2210,2210,2210,2210,0
|
|
20230919,110700,3806860,2210,2210,2210,2210,0
|
|
20230919,110600,3806860,2210,2210,2210,2210,0
|
|
20230919,110500,3806860,2210,2210,2210,2210,0
|
|
20230919,110400,3806860,2210,2210,2210,2210,0
|
|
20230919,110300,3806860,2210,2210,2210,2210,0
|
|
20230919,110200,3806860,2210,2210,2210,2210,0
|
|
20230919,110100,3806860,2210,2210,2210,2210,0
|
|
20230919,110000,3806860,2210,2210,2210,2210,0
|
|
20230919,105900,3806860,2210,2210,2210,2210,0
|
|
20230919,105800,3806860,2210,2210,2210,2210,26
|
|
20230919,105700,3749400,2210,2210,2210,2210,0
|
|
20230919,105600,3749400,2210,2210,2210,2210,0
|
|
20230919,105500,3749400,2210,2210,2210,2210,0
|
|
20230919,105400,3749400,2210,2210,2210,2210,0
|
|
20230919,105300,3749400,2210,2210,2210,2210,363
|
|
20230919,105200,2947170,2215,2215,2215,2215,5
|
|
20230919,105100,2936095,2215,2215,2215,2215,0
|
|
20230919,105000,2936095,2215,2215,2215,2215,1
|
|
20230919,104900,2933880,2220,2220,2220,2220,0
|
|
20230919,104800,2933880,2220,2220,2220,2220,0
|
|
20230919,104700,2933880,2220,2220,2220,2220,0
|
|
20230919,104600,2933880,2220,2220,2220,2220,0
|
|
20230919,104500,2933880,2220,2220,2220,2220,0
|
|
20230919,104400,2933880,2220,2220,2220,2220,0
|
|
20230919,104300,2933880,2220,2220,2220,2220,1
|
|
20230919,104200,2931660,2215,2215,2215,2215,0
|
|
20230919,104100,2931660,2215,2215,2215,2215,0
|
|
20230919,104000,2931660,2215,2215,2215,2215,0
|
|
20230919,103900,2931660,2215,2215,2215,2215,0
|
|
20230919,103800,2931660,2215,2215,2215,2215,0
|
|
20230919,103700,2931660,2215,2215,2215,2215,0
|
|
20230919,103600,2931660,2215,2215,2215,2215,0
|
|
20230919,103500,2931660,2215,2215,2215,2215,3
|
|
20230919,103400,2925015,2215,2215,2215,2215,0
|
|
20230919,103300,2925015,2215,2215,2215,2215,0
|
|
20230919,103200,2925015,2215,2215,2215,2215,1
|
|
20230919,103100,2922800,2220,2220,2220,2220,0
|
|
20230919,103000,2922800,2220,2220,2220,2220,0
|
|
20230919,102900,2922800,2220,2220,2220,2220,0
|
|
20230919,102800,2922800,2220,2220,2220,2220,0
|
|
20230919,102700,2922800,2220,2220,2220,2220,0
|
|
20230919,102600,2922800,2220,2220,2220,2220,0
|
|
20230919,102500,2922800,2220,2220,2220,2220,0
|
|
20230919,102400,2922800,2220,2220,2220,2220,0
|
|
20230919,102300,2922800,2220,2220,2220,2220,0
|
|
20230919,102200,2922800,2220,2220,2220,2220,0
|
|
20230919,102100,2922800,2220,2220,2220,2220,0
|
|
20230919,102000,2922800,2220,2220,2220,2220,0
|
|
20230919,101900,2922800,2220,2220,2220,2220,0
|
|
20230919,101800,2922800,2220,2220,2220,2220,0
|
|
20230919,101700,2922800,2220,2220,2220,2220,0
|
|
20230919,101600,2922800,2220,2220,2220,2220,0
|
|
20230919,101500,2922800,2220,2220,2220,2220,0
|
|
20230919,101400,2922800,2220,2220,2220,2220,0
|
|
20230919,101300,2922800,2220,2220,2220,2220,11
|
|
20230919,101200,2898380,2220,2220,2220,2220,0
|
|
20230919,101100,2898380,2220,2220,2220,2220,0
|
|
20230919,101000,2898380,2220,2220,2220,2220,0
|
|
20230919,100900,2898380,2220,2220,2220,2220,2
|
|
20230919,100800,2893940,2215,2215,2215,2215,0
|
|
20230919,100700,2893940,2215,2215,2215,2215,0
|
|
20230919,100600,2893940,2215,2215,2215,2215,0
|
|
20230919,100500,2893940,2215,2215,2215,2215,0
|
|
20230919,100400,2893940,2215,2215,2215,2215,0
|
|
20230919,100300,2893940,2215,2215,2215,2215,0
|
|
20230919,100200,2893940,2215,2215,2215,2215,0
|
|
20230919,100100,2893940,2215,2215,2215,2215,0
|
|
20230919,100000,2893940,2215,2215,2215,2215,4
|
|
20230919,095900,2885080,2215,2215,2215,2215,0
|
|
20230919,095800,2885080,2215,2215,2215,2215,0
|
|
20230919,095700,2885080,2215,2215,2215,2215,0
|
|
20230919,095600,2885080,2215,2215,2215,2215,0
|
|
20230919,095500,2885080,2215,2215,2215,2215,0
|
|
20230919,095400,2885080,2215,2215,2215,2215,0
|
|
20230919,095300,2885080,2215,2215,2215,2215,0
|
|
20230919,095200,2885080,2215,2215,2215,2215,0
|
|
20230919,095100,2885080,2215,2215,2215,2215,0
|
|
20230919,095000,2885080,2215,2215,2215,2215,0
|
|
20230919,094900,2885080,2215,2215,2215,2215,0
|
|
20230919,094800,2885080,2215,2215,2215,2215,0
|
|
20230919,094700,2885080,2215,2215,2215,2215,0
|
|
20230919,094600,2885080,2215,2215,2215,2215,0
|
|
20230919,094500,2885080,2215,2215,2215,2215,0
|
|
20230919,094400,2885080,2215,2215,2215,2215,0
|
|
20230919,094300,2885080,2215,2215,2215,2215,0
|
|
20230919,094200,2885080,2215,2215,2215,2215,37
|
|
20230919,094100,2803125,2215,2215,2215,2215,0
|
|
20230919,094000,2803125,2215,2215,2215,2215,0
|
|
20230919,093900,2803125,2215,2215,2215,2215,0
|
|
20230919,093800,2803125,2215,2215,2215,2215,770
|
|
20230919,093700,1097575,2215,2215,2215,2215,0
|
|
20230919,093600,1097575,2215,2215,2215,2215,0
|
|
20230919,093500,1097575,2215,2215,2215,2215,0
|
|
20230919,093400,1097575,2215,2215,2215,2215,0
|
|
20230919,093300,1097575,2215,2215,2215,2215,0
|
|
20230919,093200,1097575,2215,2215,2215,2215,1
|
|
20230919,093100,1095360,2210,2210,2210,2210,2
|
|
20230919,093000,1090940,2205,2205,2205,2205,89
|
|
20230919,092900,894695,2205,2205,2205,2205,4
|
|
20230919,092800,885875,2205,2205,2220,2205,96
|
|
20230919,092700,673750,2205,2205,2205,2205,17
|
|
20230919,092600,636265,2205,2205,2205,2205,60
|
|
20230919,092500,503965,2200,2200,2200,2200,0
|
|
20230919,092400,503965,2200,2200,2200,2200,0
|
|
20230919,092300,503965,2200,2200,2200,2200,0
|
|
20230919,092200,503965,2200,2200,2200,2200,0
|
|
20230919,092100,503965,2200,2200,2200,2200,0
|
|
20230919,092000,503965,2200,2200,2200,2200,0
|
|
20230919,091900,503965,2200,2200,2200,2200,0
|
|
20230919,091800,503965,2200,2200,2200,2200,0
|
|
20230919,091700,503965,2200,2200,2200,2200,0
|
|
20230919,091600,503965,2200,2200,2200,2200,0
|
|
20230919,091500,503965,2200,2200,2200,2200,60
|
|
20230919,091400,371965,2205,2205,2205,2205,0
|
|
20230919,091300,371965,2205,2205,2205,2205,0
|
|
20230919,091200,371965,2205,2205,2205,2205,1
|
|
20230919,091100,369760,2205,2205,2205,2205,0
|
|
20230919,091000,369760,2205,2205,2205,2205,0
|
|
20230919,090900,369760,2205,2205,2205,2205,0
|
|
20230919,090800,369760,2205,2205,2205,2205,0
|
|
20230919,090700,369760,2205,2205,2205,2205,0
|
|
20230919,090600,369760,2205,2205,2205,2205,31
|
|
20230919,090500,301405,2200,2200,2200,2200,1
|
|
20230919,090400,299205,2200,2200,2200,2200,0
|
|
20230919,090300,299205,2200,2205,2205,2200,6
|
|
20230919,090200,286000,2200,2200,2200,2200,5
|
|
20230919,090100,275000,2200,2200,2200,2200,10
|
|
20230919,090000,253000,2200,2200,2200,2200,115
|