615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,191200,52626875,2230,2230,2230,2230,2628
|
|
20230920,191100,52626875,2230,2230,2230,2230,0
|
|
20230920,191000,52626875,2230,2230,2230,2230,0
|
|
20230920,190900,52626875,2230,2230,2230,2230,0
|
|
20230920,190800,52626875,2230,2230,2230,2230,0
|
|
20230920,190700,52626875,2230,2230,2230,2230,0
|
|
20230920,190600,52626875,2230,2230,2230,2230,0
|
|
20230920,190500,52626875,2230,2230,2230,2230,0
|
|
20230920,190400,52626875,2230,2230,2230,2230,0
|
|
20230920,190300,52626875,2230,2230,2230,2230,0
|
|
20230920,190200,52626875,2230,2230,2230,2230,0
|
|
20230920,190100,52626875,2230,2230,2230,2230,0
|
|
20230920,190000,52626875,2230,2230,2230,2230,0
|
|
20230920,185900,52626875,2230,2230,2230,2230,0
|
|
20230920,185800,52626875,2230,2230,2230,2230,0
|
|
20230920,185700,52626875,2230,2230,2230,2230,0
|
|
20230920,185600,52626875,2230,2230,2230,2230,0
|
|
20230920,185500,52626875,2230,2230,2230,2230,0
|
|
20230920,185400,52626875,2230,2230,2230,2230,0
|
|
20230920,185300,52626875,2230,2230,2230,2230,0
|
|
20230920,185200,52626875,2230,2230,2230,2230,0
|
|
20230920,185100,52626875,2230,2230,2230,2230,0
|
|
20230920,185000,52626875,2230,2230,2230,2230,0
|
|
20230920,184900,52626875,2230,2230,2230,2230,0
|
|
20230920,184800,52626875,2230,2230,2230,2230,0
|
|
20230920,184700,52626875,2230,2230,2230,2230,0
|
|
20230920,184600,52626875,2230,2230,2230,2230,0
|
|
20230920,184500,52626875,2230,2230,2230,2230,0
|
|
20230920,184400,52626875,2230,2230,2230,2230,0
|
|
20230920,184300,52626875,2230,2230,2230,2230,0
|
|
20230920,184200,52626875,2230,2230,2230,2230,2628
|
|
20230920,184100,52626875,2230,2230,2230,2230,0
|
|
20230920,184000,52626875,2230,2230,2230,2230,0
|
|
20230920,183900,52626875,2230,2230,2230,2230,0
|
|
20230920,183800,52626875,2230,2230,2230,2230,0
|
|
20230920,183700,52626875,2230,2230,2230,2230,0
|
|
20230920,183600,52626875,2230,2230,2230,2230,0
|
|
20230920,183500,52626875,2230,2230,2230,2230,0
|
|
20230920,183400,52626875,2230,2230,2230,2230,0
|
|
20230920,183300,52626875,2230,2230,2230,2230,0
|
|
20230920,183200,52626875,2230,2230,2230,2230,0
|
|
20230920,183100,52626875,2230,2230,2230,2230,0
|
|
20230920,183000,52626875,2230,2230,2230,2230,0
|
|
20230920,182900,52626875,2230,2230,2230,2230,0
|
|
20230920,182800,52626875,2230,2230,2230,2230,0
|
|
20230920,182700,52626875,2230,2230,2230,2230,0
|
|
20230920,182600,52626875,2230,2230,2230,2230,0
|
|
20230920,182500,52626875,2230,2230,2230,2230,0
|
|
20230920,182400,52626875,2230,2230,2230,2230,0
|
|
20230920,182300,52626875,2230,2230,2230,2230,0
|
|
20230920,182200,52626875,2230,2230,2230,2230,0
|
|
20230920,182100,52626875,2230,2230,2230,2230,0
|
|
20230920,182000,52626875,2230,2230,2230,2230,0
|
|
20230920,181900,52626875,2230,2230,2230,2230,0
|
|
20230920,181800,52626875,2230,2230,2230,2230,0
|
|
20230920,181700,52626875,2230,2230,2230,2230,0
|
|
20230920,181600,52626875,2230,2230,2230,2230,0
|
|
20230920,181500,52626875,2230,2230,2230,2230,0
|
|
20230920,181400,52626875,2230,2230,2230,2230,0
|
|
20230920,181300,52626875,2230,2230,2230,2230,0
|
|
20230920,181200,52626875,2230,2230,2230,2230,2628
|
|
20230920,181100,52626875,2230,2230,2230,2230,0
|
|
20230920,181000,52626875,2230,2230,2230,2230,0
|
|
20230920,180900,52626875,2230,2230,2230,2230,0
|
|
20230920,180800,52626875,2230,2230,2230,2230,0
|
|
20230920,180700,52626875,2230,2230,2230,2230,0
|
|
20230920,180600,52626875,2230,2230,2230,2230,0
|
|
20230920,180500,52626875,2230,2230,2230,2230,0
|
|
20230920,180400,52626875,2230,2230,2230,2230,0
|
|
20230920,180300,52626875,2230,2230,2230,2230,0
|
|
20230920,180200,52626875,2230,2230,2230,2230,0
|
|
20230920,180100,52626875,2230,2230,2230,2230,0
|
|
20230920,180000,52626875,2230,2230,2230,2230,0
|
|
20230920,175900,52626875,2230,2230,2230,2230,0
|
|
20230920,175800,52626875,2230,2230,2230,2230,0
|
|
20230920,175700,52626875,2230,2230,2230,2230,0
|
|
20230920,175600,52626875,2230,2230,2230,2230,0
|
|
20230920,175500,52626875,2230,2230,2230,2230,0
|
|
20230920,175400,52626875,2230,2230,2230,2230,0
|
|
20230920,175300,52626875,2230,2230,2230,2230,0
|
|
20230920,175200,52626875,2230,2230,2230,2230,0
|
|
20230920,175100,52626875,2230,2230,2230,2230,0
|
|
20230920,175000,52626875,2230,2230,2230,2230,0
|
|
20230920,174900,52626875,2230,2230,2230,2230,0
|
|
20230920,174800,52626875,2230,2230,2230,2230,0
|
|
20230920,174700,52626875,2230,2230,2230,2230,0
|
|
20230920,174600,52626875,2230,2230,2230,2230,0
|
|
20230920,174500,52626875,2230,2230,2230,2230,0
|
|
20230920,174400,52626875,2230,2230,2230,2230,0
|
|
20230920,174300,52626875,2230,2230,2230,2230,0
|
|
20230920,174200,52626875,2230,2230,2230,2230,2628
|
|
20230920,174100,52626875,2230,2230,2230,2230,0
|
|
20230920,174000,52626875,2230,2230,2230,2230,0
|
|
20230920,173900,52626875,2230,2230,2230,2230,0
|
|
20230920,173800,52626875,2230,2230,2230,2230,0
|
|
20230920,173700,52626875,2230,2230,2230,2230,0
|
|
20230920,173600,52626875,2230,2230,2230,2230,0
|
|
20230920,173500,52626875,2230,2230,2230,2230,0
|
|
20230920,173400,52626875,2230,2230,2230,2230,0
|
|
20230920,173300,52626875,2230,2230,2230,2230,0
|
|
20230920,173200,52626875,2230,2230,2230,2230,0
|
|
20230920,173100,52626875,2230,2230,2230,2230,0
|
|
20230920,173000,52626875,2230,2230,2230,2230,0
|
|
20230920,172900,52626875,2230,2230,2230,2230,0
|
|
20230920,172800,52626875,2230,2230,2230,2230,0
|
|
20230920,172700,52626875,2230,2230,2230,2230,0
|
|
20230920,172600,52626875,2230,2230,2230,2230,0
|
|
20230920,172500,52626875,2230,2230,2230,2230,0
|
|
20230920,172400,52626875,2230,2230,2230,2230,0
|
|
20230920,172300,52626875,2230,2230,2230,2230,0
|
|
20230920,172200,52626875,2230,2230,2230,2230,0
|
|
20230920,172100,52626875,2230,2230,2230,2230,0
|
|
20230920,172000,52626875,2230,2230,2230,2230,0
|
|
20230920,171900,52626875,2230,2230,2230,2230,0
|
|
20230920,171800,52626875,2230,2230,2230,2230,0
|
|
20230920,171700,52626875,2230,2230,2230,2230,0
|
|
20230920,171600,52626875,2230,2230,2230,2230,0
|
|
20230920,171500,52626875,2230,2230,2230,2230,0
|
|
20230920,171400,52626875,2230,2230,2230,2230,0
|
|
20230920,171300,52626875,2230,2230,2230,2230,0
|
|
20230920,171200,52626875,2230,2230,2230,2230,2628
|
|
20230920,171100,52626875,2230,2230,2230,2230,0
|
|
20230920,171000,52626875,2230,2230,2230,2230,0
|
|
20230920,170900,52626875,2230,2230,2230,2230,0
|
|
20230920,170800,52626875,2230,2230,2230,2230,0
|
|
20230920,170700,52626875,2230,2230,2230,2230,0
|
|
20230920,170600,52626875,2230,2230,2230,2230,0
|
|
20230920,170500,52626875,2230,2230,2230,2230,0
|
|
20230920,170400,52626875,2230,2230,2230,2230,0
|
|
20230920,170300,52626875,2230,2230,2230,2230,0
|
|
20230920,170200,52626875,2230,2230,2230,2230,0
|
|
20230920,170100,52626875,2230,2230,2230,2230,0
|
|
20230920,170000,52626875,2230,2230,2230,2230,0
|
|
20230920,165900,52626875,2230,2230,2230,2230,0
|
|
20230920,165800,52626875,2230,2230,2230,2230,0
|
|
20230920,165700,52626875,2230,2230,2230,2230,0
|
|
20230920,165600,52626875,2230,2230,2230,2230,0
|
|
20230920,165500,52626875,2230,2230,2230,2230,0
|
|
20230920,165400,52626875,2230,2230,2230,2230,0
|
|
20230920,165300,52626875,2230,2230,2230,2230,0
|
|
20230920,165200,52626875,2230,2230,2230,2230,0
|
|
20230920,165100,52626875,2230,2230,2230,2230,0
|
|
20230920,165000,52626875,2230,2230,2230,2230,0
|
|
20230920,164900,52626875,2230,2230,2230,2230,0
|
|
20230920,164800,52626875,2230,2230,2230,2230,0
|
|
20230920,164700,52626875,2230,2230,2230,2230,0
|
|
20230920,164600,52626875,2230,2230,2230,2230,0
|
|
20230920,164500,52626875,2230,2230,2230,2230,0
|
|
20230920,164400,52626875,2230,2230,2230,2230,0
|
|
20230920,164300,52626875,2230,2230,2230,2230,0
|
|
20230920,164200,52626875,2230,2230,2230,2230,2628
|
|
20230920,164100,52626875,2230,2230,2230,2230,0
|
|
20230920,164000,52626875,2230,2230,2230,2230,0
|
|
20230920,163900,52626875,2230,2230,2230,2230,0
|
|
20230920,163800,52626875,2230,2230,2230,2230,0
|
|
20230920,163700,52626875,2230,2230,2230,2230,0
|
|
20230920,163600,52626875,2230,2230,2230,2230,0
|
|
20230920,163500,52626875,2230,2230,2230,2230,0
|
|
20230920,163400,52626875,2230,2230,2230,2230,0
|
|
20230920,163300,52626875,2230,2230,2230,2230,0
|
|
20230920,163200,52626875,2230,2230,2230,2230,0
|
|
20230920,163100,52626875,2230,2230,2230,2230,0
|
|
20230920,163000,52626875,2230,2230,2230,2230,0
|
|
20230920,162900,52626875,2230,2230,2230,2230,0
|
|
20230920,162800,52626875,2230,2230,2230,2230,0
|
|
20230920,162700,52626875,2230,2230,2230,2230,0
|
|
20230920,162600,52626875,2230,2230,2230,2230,0
|
|
20230920,162500,52626875,2230,2230,2230,2230,0
|
|
20230920,162400,52626875,2230,2230,2230,2230,0
|
|
20230920,162300,52626875,2230,2230,2230,2230,0
|
|
20230920,162200,52626875,2230,2230,2230,2230,0
|
|
20230920,162100,52626875,2230,2230,2230,2230,0
|
|
20230920,162000,52626875,2230,2230,2230,2230,0
|
|
20230920,161900,52626875,2230,2230,2230,2230,0
|
|
20230920,161800,52626875,2230,2230,2230,2230,0
|
|
20230920,161700,52626875,2230,2230,2230,2230,0
|
|
20230920,161600,52626875,2230,2230,2230,2230,0
|
|
20230920,161500,52626875,2230,2230,2230,2230,0
|
|
20230920,161400,52626875,2230,2230,2230,2230,0
|
|
20230920,161300,52626875,2230,2230,2230,2230,0
|
|
20230920,161200,52626875,2230,2230,2230,2230,2628
|
|
20230920,161100,52626875,2230,2230,2230,2230,0
|
|
20230920,161000,52626875,2230,2230,2230,2230,0
|
|
20230920,160900,52626875,2230,2230,2230,2230,0
|
|
20230920,160800,52626875,2230,2230,2230,2230,0
|
|
20230920,160700,52626875,2230,2230,2230,2230,0
|
|
20230920,160600,52626875,2230,2230,2230,2230,0
|
|
20230920,160500,52626875,2230,2230,2230,2230,0
|
|
20230920,160400,52626875,2230,2230,2230,2230,0
|
|
20230920,160300,52626875,2230,2230,2230,2230,0
|
|
20230920,160200,52626875,2230,2230,2230,2230,0
|
|
20230920,160100,52626875,2230,2230,2230,2230,0
|
|
20230920,160000,52626875,2230,2230,2230,2230,0
|
|
20230920,155900,52626875,2230,2230,2230,2230,0
|
|
20230920,155800,52626875,2230,2230,2230,2230,0
|
|
20230920,155700,52626875,2230,2230,2230,2230,0
|
|
20230920,155600,52626875,2230,2230,2230,2230,0
|
|
20230920,155500,52626875,2230,2230,2230,2230,0
|
|
20230920,155400,52626875,2230,2230,2230,2230,0
|
|
20230920,155300,52626875,2230,2230,2230,2230,0
|
|
20230920,155200,52626875,2230,2230,2230,2230,0
|
|
20230920,155100,52626875,2230,2230,2230,2230,0
|
|
20230920,155000,52626875,2230,2230,2230,2230,0
|
|
20230920,154900,52626875,2230,2230,2230,2230,0
|
|
20230920,154800,52626875,2230,2230,2230,2230,0
|
|
20230920,154700,52626875,2230,2230,2230,2230,0
|
|
20230920,154600,52626875,2230,2230,2230,2230,0
|
|
20230920,154500,52626875,2230,2230,2230,2230,0
|
|
20230920,154400,52626875,2230,2230,2230,2230,0
|
|
20230920,154300,52626875,2230,2230,2230,2230,0
|
|
20230920,154200,52626875,2230,2230,2230,2230,2628
|
|
20230920,154100,52626875,2230,2230,2230,2230,0
|
|
20230920,154000,52626875,2230,2230,2230,2230,0
|
|
20230920,153900,52626875,2230,2230,2230,2230,0
|
|
20230920,153800,52626875,2230,2230,2230,2230,0
|
|
20230920,153700,52626875,2230,2230,2230,2230,0
|
|
20230920,153600,52626875,2230,2230,2230,2230,0
|
|
20230920,153500,52626875,2230,2230,2230,2230,0
|
|
20230920,153400,52626875,2230,2230,2230,2230,0
|
|
20230920,153300,52626875,2230,2230,2230,2230,0
|
|
20230920,153200,52626875,2230,2230,2230,2230,0
|
|
20230920,153100,52626875,2230,2230,2230,2230,0
|
|
20230920,153000,52626875,2230,2230,2230,2230,2628
|
|
20230920,152900,46766435,2220,2220,2220,2220,0
|
|
20230920,152800,46766435,2220,2220,2220,2220,0
|
|
20230920,152700,46766435,2220,2220,2220,2220,0
|
|
20230920,152600,46766435,2220,2220,2220,2220,0
|
|
20230920,152500,46766435,2220,2220,2220,2220,0
|
|
20230920,152400,46766435,2220,2220,2220,2220,0
|
|
20230920,152300,46766435,2220,2220,2220,2220,0
|
|
20230920,152200,46766435,2220,2220,2220,2220,0
|
|
20230920,152100,46766435,2220,2220,2220,2220,0
|
|
20230920,152000,46766435,2220,2220,2220,2220,0
|
|
20230920,151900,46766435,2220,2220,2220,2220,5
|
|
20230920,151800,46755335,2210,2210,2210,2210,0
|
|
20230920,151700,46755335,2210,2210,2210,2210,0
|
|
20230920,151600,46755335,2210,2210,2210,2210,17
|
|
20230920,151500,46717765,2220,2220,2220,2220,0
|
|
20230920,151400,46717765,2220,2220,2220,2220,9
|
|
20230920,151300,46697785,2230,2230,2230,2230,0
|
|
20230920,151200,46697785,2230,2230,2230,2230,0
|
|
20230920,151100,46697785,2230,2230,2230,2230,0
|
|
20230920,151000,46697785,2230,2230,2230,2230,0
|
|
20230920,150900,46697785,2230,2225,2230,2225,910
|
|
20230920,150800,44672985,2230,2230,2230,2230,0
|
|
20230920,150700,44672985,2230,2230,2230,2230,0
|
|
20230920,150600,44672985,2230,2230,2230,2230,0
|
|
20230920,150500,44672985,2230,2230,2230,2230,0
|
|
20230920,150400,44672985,2230,2230,2230,2230,0
|
|
20230920,150300,44672985,2230,2230,2230,2230,0
|
|
20230920,150200,44672985,2230,2230,2230,2230,0
|
|
20230920,150100,44672985,2230,2230,2230,2230,0
|
|
20230920,150000,44672985,2230,2230,2230,2230,0
|
|
20230920,145900,44672985,2230,2230,2230,2230,0
|
|
20230920,145800,44672985,2230,2225,2230,2225,7
|
|
20230920,145700,44657400,2210,2210,2210,2210,200
|
|
20230920,145600,44215400,2210,2210,2210,2210,0
|
|
20230920,145500,44215400,2210,2210,2210,2210,4
|
|
20230920,145400,44206560,2230,2230,2230,2230,0
|
|
20230920,145300,44206560,2230,2230,2230,2230,0
|
|
20230920,145200,44206560,2230,2230,2230,2230,43
|
|
20230920,145100,44110670,2230,2230,2230,2230,0
|
|
20230920,145000,44110670,2230,2230,2230,2230,0
|
|
20230920,144900,44110670,2230,2215,2230,2215,5
|
|
20230920,144800,44099550,2215,2215,2215,2215,0
|
|
20230920,144700,44099550,2215,2215,2215,2215,0
|
|
20230920,144600,44099550,2215,2215,2215,2215,0
|
|
20230920,144500,44099550,2215,2215,2215,2215,1
|
|
20230920,144400,44097335,2230,2230,2230,2230,0
|
|
20230920,144300,44097335,2230,2230,2230,2230,0
|
|
20230920,144200,44097335,2230,2230,2230,2230,0
|
|
20230920,144100,44097335,2230,2230,2230,2230,0
|
|
20230920,144000,44097335,2230,2230,2230,2230,0
|
|
20230920,143900,44097335,2230,2230,2230,2230,0
|
|
20230920,143800,44097335,2230,2230,2230,2230,0
|
|
20230920,143700,44097335,2230,2230,2230,2230,0
|
|
20230920,143600,44097335,2230,2230,2230,2230,0
|
|
20230920,143500,44097335,2230,2225,2230,2225,2
|
|
20230920,143400,44092880,2210,2210,2210,2210,0
|
|
20230920,143300,44092880,2210,2210,2210,2210,0
|
|
20230920,143200,44092880,2210,2210,2210,2210,0
|
|
20230920,143100,44092880,2210,2210,2210,2210,0
|
|
20230920,143000,44092880,2210,2210,2210,2210,0
|
|
20230920,142900,44092880,2210,2210,2210,2210,0
|
|
20230920,142800,44092880,2210,2210,2210,2210,290
|
|
20230920,142700,43451980,2210,2210,2210,2210,0
|
|
20230920,142600,43451980,2210,2210,2210,2210,0
|
|
20230920,142500,43451980,2210,2210,2210,2210,0
|
|
20230920,142400,43451980,2210,2210,2210,2210,0
|
|
20230920,142300,43451980,2210,2210,2210,2210,0
|
|
20230920,142200,43451980,2210,2210,2210,2210,0
|
|
20230920,142100,43451980,2210,2210,2210,2210,330
|
|
20230920,142000,42722680,2210,2210,2210,2210,0
|
|
20230920,141900,42722680,2210,2210,2210,2210,0
|
|
20230920,141800,42722680,2210,2210,2210,2210,0
|
|
20230920,141700,42722680,2210,2210,2210,2210,0
|
|
20230920,141600,42722680,2210,2210,2210,2210,0
|
|
20230920,141500,42722680,2210,2210,2210,2210,1
|
|
20230920,141400,42720470,2230,2230,2230,2230,0
|
|
20230920,141300,42720470,2230,2230,2230,2230,0
|
|
20230920,141200,42720470,2230,2230,2230,2230,0
|
|
20230920,141100,42720470,2230,2230,2230,2230,0
|
|
20230920,141000,42720470,2230,2230,2230,2230,0
|
|
20230920,140900,42720470,2230,2230,2230,2230,0
|
|
20230920,140800,42720470,2230,2230,2230,2230,0
|
|
20230920,140700,42720470,2230,2225,2230,2225,1585
|
|
20230920,140600,39190915,2225,2225,2225,2225,0
|
|
20230920,140500,39190915,2225,2225,2225,2225,0
|
|
20230920,140400,39190915,2225,2220,2225,2220,43
|
|
20230920,140300,39095450,2200,2200,2200,2200,0
|
|
20230920,140200,39095450,2200,2200,2200,2200,0
|
|
20230920,140100,39095450,2200,2200,2200,2200,0
|
|
20230920,140000,39095450,2200,2200,2200,2200,0
|
|
20230920,135900,39095450,2200,2200,2200,2200,0
|
|
20230920,135800,39095450,2200,2200,2200,2200,0
|
|
20230920,135700,39095450,2200,2200,2200,2200,0
|
|
20230920,135600,39095450,2200,2200,2200,2200,0
|
|
20230920,135500,39095450,2200,2200,2200,2200,0
|
|
20230920,135400,39095450,2200,2200,2200,2200,0
|
|
20230920,135300,39095450,2200,2200,2200,2200,0
|
|
20230920,135200,39095450,2200,2200,2200,2200,0
|
|
20230920,135100,39095450,2200,2200,2200,2200,0
|
|
20230920,135000,39095450,2200,2200,2200,2200,1
|
|
20230920,134900,39093250,2230,2230,2230,2230,0
|
|
20230920,134800,39093250,2230,2230,2230,2230,0
|
|
20230920,134700,39093250,2230,2230,2230,2230,0
|
|
20230920,134600,39093250,2230,2230,2230,2230,0
|
|
20230920,134500,39093250,2230,2230,2230,2230,0
|
|
20230920,134400,39093250,2230,2230,2230,2230,0
|
|
20230920,134300,39093250,2230,2230,2230,2230,0
|
|
20230920,134200,39093250,2230,2230,2230,2230,0
|
|
20230920,134100,39093250,2230,2230,2230,2230,0
|
|
20230920,134000,39093250,2230,2230,2230,2230,0
|
|
20230920,133900,39093250,2230,2230,2230,2230,0
|
|
20230920,133800,39093250,2230,2230,2230,2230,0
|
|
20230920,133700,39093250,2230,2230,2230,2230,0
|
|
20230920,133600,39093250,2230,2195,2230,2195,5000
|
|
20230920,133500,28031345,2220,2220,2220,2220,0
|
|
20230920,133400,28031345,2220,2220,2220,2220,1
|
|
20230920,133300,28029125,2195,2200,2200,2195,35
|
|
20230920,133200,27952295,2220,2220,2220,2220,0
|
|
20230920,133100,27952295,2220,2220,2220,2220,0
|
|
20230920,133000,27952295,2220,2220,2220,2220,0
|
|
20230920,132900,27952295,2220,2220,2220,2220,0
|
|
20230920,132800,27952295,2220,2220,2220,2220,0
|
|
20230920,132700,27952295,2220,2220,2220,2220,0
|
|
20230920,132600,27952295,2220,2220,2220,2220,0
|
|
20230920,132500,27952295,2220,2220,2220,2220,0
|
|
20230920,132400,27952295,2220,2220,2220,2220,0
|
|
20230920,132300,27952295,2220,2220,2220,2220,0
|
|
20230920,132200,27952295,2220,2220,2220,2220,0
|
|
20230920,132100,27952295,2220,2220,2220,2220,0
|
|
20230920,132000,27952295,2220,2220,2220,2220,0
|
|
20230920,131900,27952295,2220,2220,2220,2220,0
|
|
20230920,131800,27952295,2220,2220,2220,2220,0
|
|
20230920,131700,27952295,2220,2220,2220,2220,0
|
|
20230920,131600,27952295,2220,2220,2220,2220,0
|
|
20230920,131500,27952295,2220,2220,2220,2220,0
|
|
20230920,131400,27952295,2220,2200,2220,2195,4500
|
|
20230920,131300,18041580,2210,2210,2210,2210,0
|
|
20230920,131200,18041580,2210,2210,2210,2210,0
|
|
20230920,131100,18041580,2210,2210,2210,2210,0
|
|
20230920,131000,18041580,2210,2210,2210,2210,0
|
|
20230920,130900,18041580,2210,2210,2210,2210,1
|
|
20230920,130800,18039370,2190,2190,2190,2190,0
|
|
20230920,130700,18039370,2190,2190,2190,2190,0
|
|
20230920,130600,18039370,2190,2190,2190,2190,0
|
|
20230920,130500,18039370,2190,2190,2190,2190,0
|
|
20230920,130400,18039370,2190,2190,2190,2190,0
|
|
20230920,130300,18039370,2190,2190,2190,2190,0
|
|
20230920,130200,18039370,2190,2190,2190,2190,0
|
|
20230920,130100,18039370,2190,2190,2190,2190,0
|
|
20230920,130000,18039370,2190,2190,2190,2190,20
|
|
20230920,125900,17995570,2190,2190,2190,2190,0
|
|
20230920,125800,17995570,2190,2190,2190,2190,0
|
|
20230920,125700,17995570,2190,2190,2190,2190,0
|
|
20230920,125600,17995570,2190,2190,2190,2190,0
|
|
20230920,125500,17995570,2190,2190,2190,2190,0
|
|
20230920,125400,17995570,2190,2195,2195,2190,1000
|
|
20230920,125300,15805565,2190,2190,2190,2190,0
|
|
20230920,125200,15805565,2190,2200,2200,2190,2000
|
|
20230920,125100,11425400,2190,2190,2190,2190,0
|
|
20230920,125000,11425400,2190,2190,2190,2190,0
|
|
20230920,124900,11425400,2190,2190,2190,2190,0
|
|
20230920,124800,11425400,2190,2190,2190,2190,0
|
|
20230920,124700,11425400,2190,2190,2190,2190,0
|
|
20230920,124600,11425400,2190,2190,2190,2190,0
|
|
20230920,124500,11425400,2190,2190,2190,2190,0
|
|
20230920,124400,11425400,2190,2190,2190,2190,0
|
|
20230920,124300,11425400,2190,2190,2190,2190,0
|
|
20230920,124200,11425400,2190,2190,2190,2190,0
|
|
20230920,124100,11425400,2190,2190,2190,2190,0
|
|
20230920,124000,11425400,2190,2190,2190,2190,0
|
|
20230920,123900,11425400,2190,2190,2190,2190,0
|
|
20230920,123800,11425400,2190,2200,2200,2190,35
|
|
20230920,123700,11348735,2215,2215,2215,2215,0
|
|
20230920,123600,11348735,2215,2215,2215,2215,0
|
|
20230920,123500,11348735,2215,2215,2215,2215,0
|
|
20230920,123400,11348735,2215,2215,2215,2215,0
|
|
20230920,123300,11348735,2215,2215,2215,2215,0
|
|
20230920,123200,11348735,2215,2215,2215,2215,0
|
|
20230920,123100,11348735,2215,2215,2215,2215,0
|
|
20230920,123000,11348735,2215,2215,2215,2215,0
|
|
20230920,122900,11348735,2215,2215,2215,2215,0
|
|
20230920,122800,11348735,2215,2215,2215,2215,0
|
|
20230920,122700,11348735,2215,2215,2215,2215,0
|
|
20230920,122600,11348735,2215,2215,2215,2215,0
|
|
20230920,122500,11348735,2215,2215,2215,2215,0
|
|
20230920,122400,11348735,2215,2215,2215,2215,0
|
|
20230920,122300,11348735,2215,2215,2215,2215,1
|
|
20230920,122200,11346520,2190,2190,2190,2190,0
|
|
20230920,122100,11346520,2190,2190,2190,2190,0
|
|
20230920,122000,11346520,2190,2190,2190,2190,0
|
|
20230920,121900,11346520,2190,2190,2190,2190,0
|
|
20230920,121800,11346520,2190,2190,2190,2190,0
|
|
20230920,121700,11346520,2190,2190,2190,2190,0
|
|
20230920,121600,11346520,2190,2190,2190,2190,0
|
|
20230920,121500,11346520,2190,2190,2190,2190,0
|
|
20230920,121400,11346520,2190,2205,2205,2190,1000
|
|
20230920,121300,9153525,2220,2220,2220,2220,0
|
|
20230920,121200,9153525,2220,2220,2220,2220,0
|
|
20230920,121100,9153525,2220,2220,2220,2220,0
|
|
20230920,121000,9153525,2220,2220,2220,2220,0
|
|
20230920,120900,9153525,2220,2220,2220,2220,0
|
|
20230920,120800,9153525,2220,2220,2220,2220,0
|
|
20230920,120700,9153525,2220,2220,2220,2220,0
|
|
20230920,120600,9153525,2220,2220,2220,2220,0
|
|
20230920,120500,9153525,2220,2220,2220,2220,0
|
|
20230920,120400,9153525,2220,2220,2220,2220,0
|
|
20230920,120300,9153525,2220,2220,2220,2220,0
|
|
20230920,120200,9153525,2220,2220,2220,2220,0
|
|
20230920,120100,9153525,2220,2220,2220,2220,0
|
|
20230920,120000,9153525,2220,2220,2220,2220,0
|
|
20230920,115900,9153525,2220,2220,2220,2220,0
|
|
20230920,115800,9153525,2220,2220,2220,2220,0
|
|
20230920,115700,9153525,2220,2220,2220,2220,0
|
|
20230920,115600,9153525,2220,2220,2220,2220,0
|
|
20230920,115500,9153525,2220,2215,2220,2210,32
|
|
20230920,115400,9082790,2215,2215,2215,2215,0
|
|
20230920,115300,9082790,2215,2215,2215,2215,0
|
|
20230920,115200,9082790,2215,2220,2220,2215,30
|
|
20230920,115100,9016290,2200,2200,2200,2200,0
|
|
20230920,115000,9016290,2200,2200,2200,2200,0
|
|
20230920,114900,9016290,2200,2200,2200,2200,0
|
|
20230920,114800,9016290,2200,2200,2200,2200,55
|
|
20230920,114700,8895290,2220,2220,2220,2220,0
|
|
20230920,114600,8895290,2220,2220,2220,2220,50
|
|
20230920,114500,8784290,2200,2200,2200,2200,0
|
|
20230920,114400,8784290,2200,2200,2200,2200,0
|
|
20230920,114300,8784290,2200,2200,2200,2200,0
|
|
20230920,114200,8784290,2200,2200,2200,2200,0
|
|
20230920,114100,8784290,2200,2200,2200,2200,0
|
|
20230920,114000,8784290,2200,2200,2200,2200,0
|
|
20230920,113900,8784290,2200,2200,2200,2200,0
|
|
20230920,113800,8784290,2200,2200,2200,2200,0
|
|
20230920,113700,8784290,2200,2200,2200,2200,130
|
|
20230920,113600,8498290,2225,2225,2225,2225,0
|
|
20230920,113500,8498290,2225,2225,2225,2225,0
|
|
20230920,113400,8498290,2225,2225,2225,2225,0
|
|
20230920,113300,8498290,2225,2225,2225,2225,0
|
|
20230920,113200,8498290,2225,2225,2225,2225,0
|
|
20230920,113100,8498290,2225,2225,2225,2225,0
|
|
20230920,113000,8498290,2225,2225,2225,2225,0
|
|
20230920,112900,8498290,2225,2225,2225,2225,0
|
|
20230920,112800,8498290,2225,2225,2225,2225,0
|
|
20230920,112700,8498290,2225,2225,2225,2225,0
|
|
20230920,112600,8498290,2225,2225,2225,2225,0
|
|
20230920,112500,8498290,2225,2225,2225,2225,0
|
|
20230920,112400,8498290,2225,2225,2225,2225,0
|
|
20230920,112300,8498290,2225,2225,2225,2225,0
|
|
20230920,112200,8498290,2225,2225,2225,2225,0
|
|
20230920,112100,8498290,2225,2225,2225,2225,0
|
|
20230920,112000,8498290,2225,2225,2225,2225,0
|
|
20230920,111900,8498290,2225,2225,2225,2225,0
|
|
20230920,111800,8498290,2225,2225,2225,2225,0
|
|
20230920,111700,8498290,2225,2225,2225,2225,0
|
|
20230920,111600,8498290,2225,2225,2225,2225,0
|
|
20230920,111500,8498290,2225,2225,2225,2225,0
|
|
20230920,111400,8498290,2225,2225,2225,2225,0
|
|
20230920,111300,8498290,2225,2225,2225,2225,0
|
|
20230920,111200,8498290,2225,2225,2225,2225,0
|
|
20230920,111100,8498290,2225,2225,2225,2225,0
|
|
20230920,111000,8498290,2225,2225,2225,2225,0
|
|
20230920,110900,8498290,2225,2225,2225,2225,0
|
|
20230920,110800,8498290,2225,2225,2225,2225,0
|
|
20230920,110700,8498290,2225,2225,2225,2225,0
|
|
20230920,110600,8498290,2225,2225,2225,2225,0
|
|
20230920,110500,8498290,2225,2225,2225,2225,0
|
|
20230920,110400,8498290,2225,2225,2225,2225,0
|
|
20230920,110300,8498290,2225,2225,2225,2225,0
|
|
20230920,110200,8498290,2225,2225,2225,2225,0
|
|
20230920,110100,8498290,2225,2225,2225,2225,0
|
|
20230920,110000,8498290,2225,2225,2225,2225,0
|
|
20230920,105900,8498290,2225,2225,2225,2225,0
|
|
20230920,105800,8498290,2225,2225,2225,2225,0
|
|
20230920,105700,8498290,2225,2225,2225,2225,0
|
|
20230920,105600,8498290,2225,2225,2225,2225,0
|
|
20230920,105500,8498290,2225,2225,2225,2225,0
|
|
20230920,105400,8498290,2225,2225,2225,2225,0
|
|
20230920,105300,8498290,2225,2225,2225,2225,0
|
|
20230920,105200,8498290,2225,2225,2225,2225,0
|
|
20230920,105100,8498290,2225,2225,2225,2225,0
|
|
20230920,105000,8498290,2225,2225,2225,2225,0
|
|
20230920,104900,8498290,2225,2225,2225,2225,0
|
|
20230920,104800,8498290,2225,2225,2225,2225,0
|
|
20230920,104700,8498290,2225,2225,2225,2225,0
|
|
20230920,104600,8498290,2225,2225,2225,2225,0
|
|
20230920,104500,8498290,2225,2225,2225,2225,0
|
|
20230920,104400,8498290,2225,2225,2225,2225,0
|
|
20230920,104300,8498290,2225,2225,2225,2225,0
|
|
20230920,104200,8498290,2225,2225,2225,2225,0
|
|
20230920,104100,8498290,2225,2225,2225,2225,0
|
|
20230920,104000,8498290,2225,2225,2225,2225,0
|
|
20230920,103900,8498290,2225,2225,2225,2225,0
|
|
20230920,103800,8498290,2225,2220,2225,2220,5
|
|
20230920,103700,8487185,2220,2220,2220,2220,0
|
|
20230920,103600,8487185,2220,2220,2220,2220,0
|
|
20230920,103500,8487185,2220,2220,2220,2220,0
|
|
20230920,103400,8487185,2220,2220,2220,2220,1
|
|
20230920,103300,8484965,2225,2225,2225,2225,0
|
|
20230920,103200,8484965,2225,2225,2225,2225,0
|
|
20230920,103100,8484965,2225,2225,2225,2225,0
|
|
20230920,103000,8484965,2225,2225,2225,2225,0
|
|
20230920,102900,8484965,2225,2225,2225,2225,0
|
|
20230920,102800,8484965,2225,2225,2225,2225,0
|
|
20230920,102700,8484965,2225,2225,2225,2225,0
|
|
20230920,102600,8484965,2225,2225,2225,2225,0
|
|
20230920,102500,8484965,2225,2225,2225,2225,0
|
|
20230920,102400,8484965,2225,2225,2225,2225,0
|
|
20230920,102300,8484965,2225,2225,2225,2225,0
|
|
20230920,102200,8484965,2225,2225,2225,2225,0
|
|
20230920,102100,8484965,2225,2225,2225,2225,0
|
|
20230920,102000,8484965,2225,2205,2225,2200,2285
|
|
20230920,101900,3453110,2225,2225,2225,2225,0
|
|
20230920,101800,3453110,2225,2225,2225,2225,0
|
|
20230920,101700,3453110,2225,2225,2225,2225,0
|
|
20230920,101600,3453110,2225,2225,2225,2225,0
|
|
20230920,101500,3453110,2225,2225,2225,2225,0
|
|
20230920,101400,3453110,2225,2225,2225,2225,0
|
|
20230920,101300,3453110,2225,2225,2225,2225,1
|
|
20230920,101200,3450885,2205,2205,2205,2205,0
|
|
20230920,101100,3450885,2205,2205,2205,2205,0
|
|
20230920,101000,3450885,2205,2205,2205,2205,210
|
|
20230920,100900,2987835,2205,2205,2205,2205,0
|
|
20230920,100800,2987835,2205,2205,2205,2205,0
|
|
20230920,100700,2987835,2205,2205,2205,2205,0
|
|
20230920,100600,2987835,2205,2205,2205,2205,0
|
|
20230920,100500,2987835,2205,2205,2205,2205,0
|
|
20230920,100400,2987835,2205,2205,2205,2205,0
|
|
20230920,100300,2987835,2205,2210,2210,2205,262
|
|
20230920,100200,2410100,2225,2225,2225,2225,0
|
|
20230920,100100,2410100,2225,2225,2225,2225,0
|
|
20230920,100000,2410100,2225,2225,2225,2225,0
|
|
20230920,095900,2410100,2225,2225,2225,2225,491
|
|
20230920,095800,1317625,2225,2220,2225,2220,3
|
|
20230920,095700,1310960,2215,2215,2215,2215,0
|
|
20230920,095600,1310960,2215,2215,2215,2215,0
|
|
20230920,095500,1310960,2215,2215,2215,2215,0
|
|
20230920,095400,1310960,2215,2215,2215,2215,0
|
|
20230920,095300,1310960,2215,2215,2215,2215,164
|
|
20230920,095200,947700,2230,2230,2230,2230,0
|
|
20230920,095100,947700,2230,2225,2230,2225,20
|
|
20230920,095000,903190,2215,2215,2215,2215,0
|
|
20230920,094900,903190,2215,2215,2215,2215,0
|
|
20230920,094800,903190,2215,2215,2215,2215,0
|
|
20230920,094700,903190,2215,2215,2215,2215,0
|
|
20230920,094600,903190,2215,2220,2220,2215,41
|
|
20230920,094500,812350,2215,2215,2215,2215,0
|
|
20230920,094400,812350,2215,2215,2215,2215,0
|
|
20230920,094300,812350,2215,2215,2215,2215,0
|
|
20230920,094200,812350,2215,2215,2215,2215,0
|
|
20230920,094100,812350,2215,2220,2220,2215,60
|
|
20230920,094000,679415,2230,2230,2230,2230,0
|
|
20230920,093900,679415,2230,2230,2230,2230,0
|
|
20230920,093800,679415,2230,2230,2230,2230,0
|
|
20230920,093700,679415,2230,2230,2230,2230,0
|
|
20230920,093600,679415,2230,2230,2230,2230,0
|
|
20230920,093500,679415,2230,2230,2230,2230,0
|
|
20230920,093400,679415,2230,2230,2230,2230,0
|
|
20230920,093300,679415,2230,2230,2230,2230,0
|
|
20230920,093200,679415,2230,2230,2230,2230,0
|
|
20230920,093100,679415,2230,2230,2230,2230,0
|
|
20230920,093000,679415,2230,2230,2230,2230,0
|
|
20230920,092900,679415,2230,2230,2230,2230,0
|
|
20230920,092800,679415,2230,2230,2230,2230,0
|
|
20230920,092700,679415,2230,2230,2230,2230,0
|
|
20230920,092600,679415,2230,2230,2230,2230,0
|
|
20230920,092500,679415,2230,2230,2230,2230,0
|
|
20230920,092400,679415,2230,2230,2230,2230,0
|
|
20230920,092300,679415,2230,2230,2230,2230,0
|
|
20230920,092200,679415,2230,2230,2230,2230,0
|
|
20230920,092100,679415,2230,2230,2230,2230,0
|
|
20230920,092000,679415,2230,2230,2230,2230,0
|
|
20230920,091900,679415,2230,2230,2230,2230,0
|
|
20230920,091800,679415,2230,2230,2230,2230,0
|
|
20230920,091700,679415,2230,2230,2230,2230,0
|
|
20230920,091600,679415,2230,2230,2230,2230,0
|
|
20230920,091500,679415,2230,2230,2230,2230,5
|
|
20230920,091400,668265,2230,2230,2230,2230,0
|
|
20230920,091300,668265,2230,2230,2230,2230,0
|
|
20230920,091200,668265,2230,2230,2230,2230,0
|
|
20230920,091100,668265,2230,2230,2230,2230,0
|
|
20230920,091000,668265,2230,2230,2230,2230,0
|
|
20230920,090900,668265,2230,2230,2230,2230,0
|
|
20230920,090800,668265,2230,2230,2230,2230,0
|
|
20230920,090700,668265,2230,2230,2230,2230,0
|
|
20230920,090600,668265,2230,2230,2230,2230,0
|
|
20230920,090500,668265,2230,2230,2230,2230,0
|
|
20230920,090400,668265,2230,2230,2230,2230,0
|
|
20230920,090300,668265,2230,2230,2230,2230,0
|
|
20230920,090200,668265,2230,2230,2230,2230,0
|
|
20230920,090100,668265,2230,2240,2240,2230,4
|
|
20230920,090000,659325,2235,2235,2235,2235,295
|