616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,191300,69246445,2170,2170,2170,2170,5263
|
|
20230921,191200,69246445,2170,2170,2170,2170,0
|
|
20230921,191100,69246445,2170,2170,2170,2170,0
|
|
20230921,191000,69246445,2170,2170,2170,2170,0
|
|
20230921,190900,69246445,2170,2170,2170,2170,0
|
|
20230921,190800,69246445,2170,2170,2170,2170,0
|
|
20230921,190700,69246445,2170,2170,2170,2170,0
|
|
20230921,190600,69246445,2170,2170,2170,2170,0
|
|
20230921,190500,69246445,2170,2170,2170,2170,0
|
|
20230921,190400,69246445,2170,2170,2170,2170,0
|
|
20230921,190300,69246445,2170,2170,2170,2170,0
|
|
20230921,190200,69246445,2170,2170,2170,2170,0
|
|
20230921,190100,69246445,2170,2170,2170,2170,0
|
|
20230921,190000,69246445,2170,2170,2170,2170,0
|
|
20230921,185900,69246445,2170,2170,2170,2170,0
|
|
20230921,185800,69246445,2170,2170,2170,2170,0
|
|
20230921,185700,69246445,2170,2170,2170,2170,0
|
|
20230921,185600,69246445,2170,2170,2170,2170,0
|
|
20230921,185500,69246445,2170,2170,2170,2170,0
|
|
20230921,185400,69246445,2170,2170,2170,2170,0
|
|
20230921,185300,69246445,2170,2170,2170,2170,0
|
|
20230921,185200,69246445,2170,2170,2170,2170,0
|
|
20230921,185100,69246445,2170,2170,2170,2170,0
|
|
20230921,185000,69246445,2170,2170,2170,2170,0
|
|
20230921,184900,69246445,2170,2170,2170,2170,0
|
|
20230921,184800,69246445,2170,2170,2170,2170,0
|
|
20230921,184700,69246445,2170,2170,2170,2170,0
|
|
20230921,184600,69246445,2170,2170,2170,2170,0
|
|
20230921,184500,69246445,2170,2170,2170,2170,0
|
|
20230921,184400,69246445,2170,2170,2170,2170,0
|
|
20230921,184300,69246445,2170,2170,2170,2170,5263
|
|
20230921,184200,69246445,2170,2170,2170,2170,0
|
|
20230921,184100,69246445,2170,2170,2170,2170,0
|
|
20230921,184000,69246445,2170,2170,2170,2170,0
|
|
20230921,183900,69246445,2170,2170,2170,2170,0
|
|
20230921,183800,69246445,2170,2170,2170,2170,0
|
|
20230921,183700,69246445,2170,2170,2170,2170,0
|
|
20230921,183600,69246445,2170,2170,2170,2170,0
|
|
20230921,183500,69246445,2170,2170,2170,2170,0
|
|
20230921,183400,69246445,2170,2170,2170,2170,0
|
|
20230921,183300,69246445,2170,2170,2170,2170,0
|
|
20230921,183200,69246445,2170,2170,2170,2170,0
|
|
20230921,183100,69246445,2170,2170,2170,2170,0
|
|
20230921,183000,69246445,2170,2170,2170,2170,0
|
|
20230921,182900,69246445,2170,2170,2170,2170,0
|
|
20230921,182800,69246445,2170,2170,2170,2170,0
|
|
20230921,182700,69246445,2170,2170,2170,2170,0
|
|
20230921,182600,69246445,2170,2170,2170,2170,0
|
|
20230921,182500,69246445,2170,2170,2170,2170,0
|
|
20230921,182400,69246445,2170,2170,2170,2170,0
|
|
20230921,182300,69246445,2170,2170,2170,2170,0
|
|
20230921,182200,69246445,2170,2170,2170,2170,0
|
|
20230921,182100,69246445,2170,2170,2170,2170,0
|
|
20230921,182000,69246445,2170,2170,2170,2170,0
|
|
20230921,181900,69246445,2170,2170,2170,2170,0
|
|
20230921,181800,69246445,2170,2170,2170,2170,0
|
|
20230921,181700,69246445,2170,2170,2170,2170,0
|
|
20230921,181600,69246445,2170,2170,2170,2170,0
|
|
20230921,181500,69246445,2170,2170,2170,2170,0
|
|
20230921,181400,69246445,2170,2170,2170,2170,0
|
|
20230921,181300,69246445,2170,2170,2170,2170,5263
|
|
20230921,181200,69246445,2170,2170,2170,2170,0
|
|
20230921,181100,69246445,2170,2170,2170,2170,0
|
|
20230921,181000,69246445,2170,2170,2170,2170,0
|
|
20230921,180900,69246445,2170,2170,2170,2170,0
|
|
20230921,180800,69246445,2170,2170,2170,2170,0
|
|
20230921,180700,69246445,2170,2170,2170,2170,0
|
|
20230921,180600,69246445,2170,2170,2170,2170,0
|
|
20230921,180500,69246445,2170,2170,2170,2170,0
|
|
20230921,180400,69246445,2170,2170,2170,2170,0
|
|
20230921,180300,69246445,2170,2170,2170,2170,0
|
|
20230921,180200,69246445,2170,2170,2170,2170,0
|
|
20230921,180100,69246445,2170,2170,2170,2170,0
|
|
20230921,180000,69246445,2170,2170,2170,2170,0
|
|
20230921,175900,69246445,2170,2170,2170,2170,0
|
|
20230921,175800,69246445,2170,2170,2170,2170,0
|
|
20230921,175700,69246445,2170,2170,2170,2170,0
|
|
20230921,175600,69246445,2170,2170,2170,2170,0
|
|
20230921,175500,69246445,2170,2170,2170,2170,0
|
|
20230921,175400,69246445,2170,2170,2170,2170,0
|
|
20230921,175300,69246445,2170,2170,2170,2170,0
|
|
20230921,175200,69246445,2170,2170,2170,2170,0
|
|
20230921,175100,69246445,2170,2170,2170,2170,0
|
|
20230921,175000,69246445,2170,2170,2170,2170,0
|
|
20230921,174900,69246445,2170,2170,2170,2170,0
|
|
20230921,174800,69246445,2170,2170,2170,2170,0
|
|
20230921,174700,69246445,2170,2170,2170,2170,0
|
|
20230921,174600,69246445,2170,2170,2170,2170,0
|
|
20230921,174500,69246445,2170,2170,2170,2170,0
|
|
20230921,174400,69246445,2170,2170,2170,2170,0
|
|
20230921,174300,69246445,2170,2170,2170,2170,5263
|
|
20230921,174200,69246445,2170,2170,2170,2170,0
|
|
20230921,174100,69246445,2170,2170,2170,2170,0
|
|
20230921,174000,69246445,2170,2170,2170,2170,0
|
|
20230921,173900,69246445,2170,2170,2170,2170,0
|
|
20230921,173800,69246445,2170,2170,2170,2170,0
|
|
20230921,173700,69246445,2170,2170,2170,2170,0
|
|
20230921,173600,69246445,2170,2170,2170,2170,0
|
|
20230921,173500,69246445,2170,2170,2170,2170,0
|
|
20230921,173400,69246445,2170,2170,2170,2170,0
|
|
20230921,173300,69246445,2170,2170,2170,2170,0
|
|
20230921,173200,69246445,2170,2170,2170,2170,0
|
|
20230921,173100,69246445,2170,2170,2170,2170,0
|
|
20230921,173000,69246445,2170,2170,2170,2170,0
|
|
20230921,172900,69246445,2170,2170,2170,2170,0
|
|
20230921,172800,69246445,2170,2170,2170,2170,0
|
|
20230921,172700,69246445,2170,2170,2170,2170,0
|
|
20230921,172600,69246445,2170,2170,2170,2170,0
|
|
20230921,172500,69246445,2170,2170,2170,2170,0
|
|
20230921,172400,69246445,2170,2170,2170,2170,0
|
|
20230921,172300,69246445,2170,2170,2170,2170,0
|
|
20230921,172200,69246445,2170,2170,2170,2170,0
|
|
20230921,172100,69246445,2170,2170,2170,2170,0
|
|
20230921,172000,69246445,2170,2170,2170,2170,0
|
|
20230921,171900,69246445,2170,2170,2170,2170,0
|
|
20230921,171800,69246445,2170,2170,2170,2170,0
|
|
20230921,171700,69246445,2170,2170,2170,2170,0
|
|
20230921,171600,69246445,2170,2170,2170,2170,0
|
|
20230921,171500,69246445,2170,2170,2170,2170,0
|
|
20230921,171400,69246445,2170,2170,2170,2170,0
|
|
20230921,171300,69246445,2170,2170,2170,2170,5263
|
|
20230921,171200,69246445,2170,2170,2170,2170,0
|
|
20230921,171100,69246445,2170,2170,2170,2170,0
|
|
20230921,171000,69246445,2170,2170,2170,2170,0
|
|
20230921,170900,69246445,2170,2170,2170,2170,0
|
|
20230921,170800,69246445,2170,2170,2170,2170,0
|
|
20230921,170700,69246445,2170,2170,2170,2170,0
|
|
20230921,170600,69246445,2170,2170,2170,2170,0
|
|
20230921,170500,69246445,2170,2170,2170,2170,0
|
|
20230921,170400,69246445,2170,2170,2170,2170,0
|
|
20230921,170300,69246445,2170,2170,2170,2170,0
|
|
20230921,170200,69246445,2170,2170,2170,2170,0
|
|
20230921,170100,69246445,2170,2170,2170,2170,0
|
|
20230921,170000,69246445,2170,2170,2170,2170,0
|
|
20230921,165900,69246445,2170,2170,2170,2170,0
|
|
20230921,165800,69246445,2170,2170,2170,2170,0
|
|
20230921,165700,69246445,2170,2170,2170,2170,0
|
|
20230921,165600,69246445,2170,2170,2170,2170,0
|
|
20230921,165500,69246445,2170,2170,2170,2170,0
|
|
20230921,165400,69246445,2170,2170,2170,2170,0
|
|
20230921,165300,69246445,2170,2170,2170,2170,0
|
|
20230921,165200,69246445,2170,2170,2170,2170,0
|
|
20230921,165100,69246445,2170,2170,2170,2170,0
|
|
20230921,165000,69246445,2170,2170,2170,2170,0
|
|
20230921,164900,69246445,2170,2170,2170,2170,0
|
|
20230921,164800,69246445,2170,2170,2170,2170,0
|
|
20230921,164700,69246445,2170,2170,2170,2170,0
|
|
20230921,164600,69246445,2170,2170,2170,2170,0
|
|
20230921,164500,69246445,2170,2170,2170,2170,0
|
|
20230921,164400,69246445,2170,2170,2170,2170,0
|
|
20230921,164300,69246445,2170,2170,2170,2170,5263
|
|
20230921,164200,69246445,2170,2170,2170,2170,0
|
|
20230921,164100,69246445,2170,2170,2170,2170,0
|
|
20230921,164000,69246445,2170,2170,2170,2170,0
|
|
20230921,163900,69246445,2170,2170,2170,2170,0
|
|
20230921,163800,69246445,2170,2170,2170,2170,0
|
|
20230921,163700,69246445,2170,2170,2170,2170,0
|
|
20230921,163600,69246445,2170,2170,2170,2170,0
|
|
20230921,163500,69246445,2170,2170,2170,2170,0
|
|
20230921,163400,69246445,2170,2170,2170,2170,0
|
|
20230921,163300,69246445,2170,2170,2170,2170,0
|
|
20230921,163200,69246445,2170,2170,2170,2170,0
|
|
20230921,163100,69246445,2170,2170,2170,2170,0
|
|
20230921,163000,69246445,2170,2170,2170,2170,0
|
|
20230921,162900,69246445,2170,2170,2170,2170,0
|
|
20230921,162800,69246445,2170,2170,2170,2170,0
|
|
20230921,162700,69246445,2170,2170,2170,2170,0
|
|
20230921,162600,69246445,2170,2170,2170,2170,0
|
|
20230921,162500,69246445,2170,2170,2170,2170,0
|
|
20230921,162400,69246445,2170,2170,2170,2170,0
|
|
20230921,162300,69246445,2170,2170,2170,2170,0
|
|
20230921,162200,69246445,2170,2170,2170,2170,0
|
|
20230921,162100,69246445,2170,2170,2170,2170,0
|
|
20230921,162000,69246445,2170,2170,2170,2170,0
|
|
20230921,161900,69246445,2170,2170,2170,2170,0
|
|
20230921,161800,69246445,2170,2170,2170,2170,0
|
|
20230921,161700,69246445,2170,2170,2170,2170,0
|
|
20230921,161600,69246445,2170,2170,2170,2170,0
|
|
20230921,161500,69246445,2170,2170,2170,2170,0
|
|
20230921,161400,69246445,2170,2170,2170,2170,0
|
|
20230921,161300,69246445,2170,2170,2170,2170,5263
|
|
20230921,161200,69246445,2170,2170,2170,2170,0
|
|
20230921,161100,69246445,2170,2170,2170,2170,0
|
|
20230921,161000,69246445,2170,2170,2170,2170,0
|
|
20230921,160900,69246445,2170,2170,2170,2170,0
|
|
20230921,160800,69246445,2170,2170,2170,2170,0
|
|
20230921,160700,69246445,2170,2170,2170,2170,0
|
|
20230921,160600,69246445,2170,2170,2170,2170,0
|
|
20230921,160500,69246445,2170,2170,2170,2170,0
|
|
20230921,160400,69246445,2170,2170,2170,2170,0
|
|
20230921,160300,69246445,2170,2170,2170,2170,0
|
|
20230921,160200,69246445,2170,2170,2170,2170,0
|
|
20230921,160100,69246445,2170,2170,2170,2170,0
|
|
20230921,160000,69246445,2170,2170,2170,2170,0
|
|
20230921,155900,69246445,2170,2170,2170,2170,0
|
|
20230921,155800,69246445,2170,2170,2170,2170,0
|
|
20230921,155700,69246445,2170,2170,2170,2170,0
|
|
20230921,155600,69246445,2170,2170,2170,2170,0
|
|
20230921,155500,69246445,2170,2170,2170,2170,0
|
|
20230921,155400,69246445,2170,2170,2170,2170,0
|
|
20230921,155300,69246445,2170,2170,2170,2170,0
|
|
20230921,155200,69246445,2170,2170,2170,2170,0
|
|
20230921,155100,69246445,2170,2170,2170,2170,0
|
|
20230921,155000,69246445,2170,2170,2170,2170,0
|
|
20230921,154900,69246445,2170,2170,2170,2170,0
|
|
20230921,154800,69246445,2170,2170,2170,2170,0
|
|
20230921,154700,69246445,2170,2170,2170,2170,0
|
|
20230921,154600,69246445,2170,2170,2170,2170,0
|
|
20230921,154500,69246445,2170,2170,2170,2170,0
|
|
20230921,154400,69246445,2170,2170,2170,2170,0
|
|
20230921,154300,69246445,2170,2170,2170,2170,5263
|
|
20230921,154200,69246445,2170,2170,2170,2170,0
|
|
20230921,154100,69246445,2170,2170,2170,2170,0
|
|
20230921,154000,69246445,2170,2170,2170,2170,0
|
|
20230921,153900,69246445,2170,2170,2170,2170,0
|
|
20230921,153800,69246445,2170,2170,2170,2170,0
|
|
20230921,153700,69246445,2170,2170,2170,2170,0
|
|
20230921,153600,69246445,2170,2170,2170,2170,0
|
|
20230921,153500,69246445,2170,2170,2170,2170,0
|
|
20230921,153400,69246445,2170,2170,2170,2170,0
|
|
20230921,153300,69246445,2170,2170,2170,2170,0
|
|
20230921,153200,69246445,2170,2170,2170,2170,0
|
|
20230921,153100,69246445,2170,2170,2170,2170,0
|
|
20230921,153000,69246445,2170,2170,2170,2170,5263
|
|
20230921,152900,57825735,2170,2170,2170,2170,0
|
|
20230921,152800,57825735,2170,2170,2170,2170,0
|
|
20230921,152700,57825735,2170,2170,2170,2170,0
|
|
20230921,152600,57825735,2170,2170,2170,2170,0
|
|
20230921,152500,57825735,2170,2170,2170,2170,0
|
|
20230921,152400,57825735,2170,2170,2170,2170,0
|
|
20230921,152300,57825735,2170,2170,2170,2170,0
|
|
20230921,152200,57825735,2170,2170,2170,2170,0
|
|
20230921,152100,57825735,2170,2170,2170,2170,0
|
|
20230921,152000,57825735,2170,2170,2170,2170,0
|
|
20230921,151900,57825735,2170,2165,2170,2165,600
|
|
20230921,151800,56526730,2160,2160,2160,2160,100
|
|
20230921,151700,56310730,2155,2155,2155,2155,69
|
|
20230921,151600,56162035,2155,2155,2155,2155,40
|
|
20230921,151500,56075835,2170,2170,2170,2170,0
|
|
20230921,151400,56075835,2170,2155,2170,2155,361
|
|
20230921,151300,55296415,2155,2155,2155,2155,55
|
|
20230921,151200,55177890,2155,2155,2155,2155,48
|
|
20230921,151100,55074450,2160,2160,2160,2160,25
|
|
20230921,151000,55020450,2170,2170,2170,2160,12
|
|
20230921,150900,54994510,2160,2170,2170,2160,4
|
|
20230921,150800,54985850,2165,2155,2165,2155,2
|
|
20230921,150700,54981530,2170,2170,2170,2170,0
|
|
20230921,150600,54981530,2170,2170,2170,2170,0
|
|
20230921,150500,54981530,2170,2170,2170,2170,0
|
|
20230921,150400,54981530,2170,2170,2170,2170,0
|
|
20230921,150300,54981530,2170,2170,2170,2170,0
|
|
20230921,150200,54981530,2170,2170,2170,2170,0
|
|
20230921,150100,54981530,2170,2170,2170,2170,0
|
|
20230921,150000,54981530,2170,2170,2170,2170,9
|
|
20230921,145900,54962000,2160,2165,2165,2160,2
|
|
20230921,145800,54957675,2165,2165,2165,2165,1
|
|
20230921,145700,54955510,2170,2170,2170,2170,0
|
|
20230921,145600,54955510,2170,2170,2170,2170,0
|
|
20230921,145500,54955510,2170,2170,2170,2170,0
|
|
20230921,145400,54955510,2170,2160,2170,2150,1496
|
|
20230921,145300,51737360,2160,2160,2160,2155,2012
|
|
20230921,145200,47397640,2165,2165,2165,2165,0
|
|
20230921,145100,47397640,2165,2165,2165,2165,0
|
|
20230921,145000,47397640,2165,2165,2165,2165,0
|
|
20230921,144900,47397640,2165,2165,2165,2165,0
|
|
20230921,144800,47397640,2165,2165,2165,2165,0
|
|
20230921,144700,47397640,2165,2165,2165,2165,5
|
|
20230921,144600,47386815,2170,2170,2170,2170,0
|
|
20230921,144500,47386815,2170,2170,2170,2165,170
|
|
20230921,144400,47018690,2175,2175,2175,2175,0
|
|
20230921,144300,47018690,2175,2175,2175,2175,0
|
|
20230921,144200,47018690,2175,2175,2175,2175,0
|
|
20230921,144100,47018690,2175,2175,2175,2175,0
|
|
20230921,144000,47018690,2175,2175,2175,2175,5
|
|
20230921,143900,47007815,2180,2175,2180,2175,52
|
|
20230921,143800,46894710,2160,2170,2170,2160,2032
|
|
20230921,143700,42497515,2195,2185,2195,2160,2063
|
|
20230921,143600,38022630,2170,2170,2170,2170,0
|
|
20230921,143500,38022630,2170,2170,2170,2170,0
|
|
20230921,143400,38022630,2170,2170,2170,2170,0
|
|
20230921,143300,38022630,2170,2180,2180,2170,300
|
|
20230921,143200,37371285,2195,2195,2195,2195,0
|
|
20230921,143100,37371285,2195,2195,2195,2195,0
|
|
20230921,143000,37371285,2195,2195,2195,2195,0
|
|
20230921,142900,37371285,2195,2195,2195,2195,0
|
|
20230921,142800,37371285,2195,2195,2195,2195,0
|
|
20230921,142700,37371285,2195,2195,2195,2195,2
|
|
20230921,142600,37366895,2195,2195,2195,2195,0
|
|
20230921,142500,37366895,2195,2195,2195,2195,0
|
|
20230921,142400,37366895,2195,2185,2195,2185,128
|
|
20230921,142300,37087015,2200,2200,2200,2200,0
|
|
20230921,142200,37087015,2200,2200,2200,2200,0
|
|
20230921,142100,37087015,2200,2200,2200,2200,0
|
|
20230921,142000,37087015,2200,2200,2200,2200,0
|
|
20230921,141900,37087015,2200,2200,2200,2200,0
|
|
20230921,141800,37087015,2200,2200,2200,2200,0
|
|
20230921,141700,37087015,2200,2200,2200,2200,0
|
|
20230921,141600,37087015,2200,2200,2200,2200,0
|
|
20230921,141500,37087015,2200,2200,2200,2200,0
|
|
20230921,141400,37087015,2200,2200,2200,2200,0
|
|
20230921,141300,37087015,2200,2200,2200,2200,0
|
|
20230921,141200,37087015,2200,2195,2200,2195,15
|
|
20230921,141100,37054085,2195,2195,2195,2195,3
|
|
20230921,141000,37047500,2195,2195,2195,2195,0
|
|
20230921,140900,37047500,2195,2195,2195,2195,0
|
|
20230921,140800,37047500,2195,2195,2195,2195,0
|
|
20230921,140700,37047500,2195,2195,2195,2195,0
|
|
20230921,140600,37047500,2195,2195,2195,2195,3
|
|
20230921,140500,37040915,2195,2195,2195,2195,0
|
|
20230921,140400,37040915,2195,2195,2195,2195,0
|
|
20230921,140300,37040915,2195,2195,2195,2195,0
|
|
20230921,140200,37040915,2195,2195,2195,2195,0
|
|
20230921,140100,37040915,2195,2195,2195,2195,0
|
|
20230921,140000,37040915,2195,2195,2195,2195,0
|
|
20230921,135900,37040915,2195,2195,2195,2195,0
|
|
20230921,135800,37040915,2195,2195,2195,2195,0
|
|
20230921,135700,37040915,2195,2195,2195,2195,0
|
|
20230921,135600,37040915,2195,2195,2195,2195,0
|
|
20230921,135500,37040915,2195,2195,2195,2195,0
|
|
20230921,135400,37040915,2195,2195,2195,2195,0
|
|
20230921,135300,37040915,2195,2195,2195,2195,0
|
|
20230921,135200,37040915,2195,2195,2195,2195,0
|
|
20230921,135100,37040915,2195,2195,2195,2195,0
|
|
20230921,135000,37040915,2195,2195,2195,2195,0
|
|
20230921,134900,37040915,2195,2195,2195,2195,0
|
|
20230921,134800,37040915,2195,2195,2195,2195,0
|
|
20230921,134700,37040915,2195,2195,2195,2195,0
|
|
20230921,134600,37040915,2195,2195,2195,2195,0
|
|
20230921,134500,37040915,2195,2195,2195,2195,0
|
|
20230921,134400,37040915,2195,2195,2195,2195,20
|
|
20230921,134300,36997015,2195,2195,2195,2195,0
|
|
20230921,134200,36997015,2195,2195,2195,2195,0
|
|
20230921,134100,36997015,2195,2195,2195,2195,1
|
|
20230921,134000,36994820,2195,2195,2195,2195,0
|
|
20230921,133900,36994820,2195,2195,2195,2195,0
|
|
20230921,133800,36994820,2195,2195,2195,2195,0
|
|
20230921,133700,36994820,2195,2195,2195,2195,0
|
|
20230921,133600,36994820,2195,2195,2195,2195,0
|
|
20230921,133500,36994820,2195,2195,2195,2195,1
|
|
20230921,133400,36992625,2170,2170,2170,2170,0
|
|
20230921,133300,36992625,2170,2170,2170,2170,0
|
|
20230921,133200,36992625,2170,2170,2170,2170,0
|
|
20230921,133100,36992625,2170,2175,2175,2170,20
|
|
20230921,133000,36949180,2180,2180,2180,2180,0
|
|
20230921,132900,36949180,2180,2180,2180,2180,0
|
|
20230921,132800,36949180,2180,2180,2180,2180,3
|
|
20230921,132700,36942640,2200,2200,2200,2200,0
|
|
20230921,132600,36942640,2200,2200,2200,2200,0
|
|
20230921,132500,36942640,2200,2200,2200,2200,0
|
|
20230921,132400,36942640,2200,2200,2200,2200,0
|
|
20230921,132300,36942640,2200,2200,2200,2200,0
|
|
20230921,132200,36942640,2200,2200,2200,2200,0
|
|
20230921,132100,36942640,2200,2200,2200,2200,0
|
|
20230921,132000,36942640,2200,2200,2200,2200,0
|
|
20230921,131900,36942640,2200,2200,2200,2200,0
|
|
20230921,131800,36942640,2200,2200,2200,2200,0
|
|
20230921,131700,36942640,2200,2200,2200,2200,0
|
|
20230921,131600,36942640,2200,2200,2200,2200,0
|
|
20230921,131500,36942640,2200,2200,2200,2200,0
|
|
20230921,131400,36942640,2200,2200,2200,2200,0
|
|
20230921,131300,36942640,2200,2200,2200,2200,0
|
|
20230921,131200,36942640,2200,2200,2200,2200,0
|
|
20230921,131100,36942640,2200,2200,2200,2200,0
|
|
20230921,131000,36942640,2200,2200,2200,2200,0
|
|
20230921,130900,36942640,2200,2200,2200,2200,0
|
|
20230921,130800,36942640,2200,2200,2200,2200,0
|
|
20230921,130700,36942640,2200,2200,2200,2200,0
|
|
20230921,130600,36942640,2200,2200,2200,2200,0
|
|
20230921,130500,36942640,2200,2200,2200,2200,0
|
|
20230921,130400,36942640,2200,2200,2200,2200,0
|
|
20230921,130300,36942640,2200,2200,2200,2200,0
|
|
20230921,130200,36942640,2200,2200,2200,2200,0
|
|
20230921,130100,36942640,2200,2200,2200,2200,0
|
|
20230921,130000,36942640,2200,2200,2200,2200,0
|
|
20230921,125900,36942640,2200,2195,2200,2195,4000
|
|
20230921,125800,28142660,2200,2200,2200,2200,0
|
|
20230921,125700,28142660,2200,2200,2200,2200,0
|
|
20230921,125600,28142660,2200,2200,2200,2200,0
|
|
20230921,125500,28142660,2200,2200,2200,2200,0
|
|
20230921,125400,28142660,2200,2200,2200,2200,0
|
|
20230921,125300,28142660,2200,2200,2200,2200,0
|
|
20230921,125200,28142660,2200,2200,2200,2200,0
|
|
20230921,125100,28142660,2200,2200,2200,2200,0
|
|
20230921,125000,28142660,2200,2200,2200,2200,0
|
|
20230921,124900,28142660,2200,2200,2200,2200,0
|
|
20230921,124800,28142660,2200,2195,2200,2195,15
|
|
20230921,124700,28109725,2200,2170,2200,2165,394
|
|
20230921,124600,27248690,2175,2175,2175,2175,0
|
|
20230921,124500,27248690,2175,2175,2175,2175,0
|
|
20230921,124400,27248690,2175,2175,2175,2175,0
|
|
20230921,124300,27248690,2175,2175,2175,2175,0
|
|
20230921,124200,27248690,2175,2175,2175,2175,0
|
|
20230921,124100,27248690,2175,2175,2175,2175,0
|
|
20230921,124000,27248690,2175,2175,2175,2175,0
|
|
20230921,123900,27248690,2175,2175,2175,2175,0
|
|
20230921,123800,27248690,2175,2175,2175,2175,0
|
|
20230921,123700,27248690,2175,2175,2175,2175,1
|
|
20230921,123600,27246515,2165,2165,2165,2165,0
|
|
20230921,123500,27246515,2165,2165,2165,2165,0
|
|
20230921,123400,27246515,2165,2170,2170,2165,1800
|
|
20230921,123300,23348510,2175,2175,2175,2175,0
|
|
20230921,123200,23348510,2175,2175,2175,2175,0
|
|
20230921,123100,23348510,2175,2175,2175,2175,0
|
|
20230921,123000,23348510,2175,2175,2175,2175,0
|
|
20230921,122900,23348510,2175,2175,2175,2175,0
|
|
20230921,122800,23348510,2175,2175,2175,2175,68
|
|
20230921,122700,23200610,2175,2175,2175,2175,0
|
|
20230921,122600,23200610,2175,2175,2175,2175,0
|
|
20230921,122500,23200610,2175,2175,2175,2175,0
|
|
20230921,122400,23200610,2175,2175,2175,2175,0
|
|
20230921,122300,23200610,2175,2175,2175,2175,0
|
|
20230921,122200,23200610,2175,2175,2175,2175,0
|
|
20230921,122100,23200610,2175,2175,2175,2175,0
|
|
20230921,122000,23200610,2175,2175,2175,2175,1
|
|
20230921,121900,23198435,2175,2175,2175,2175,2
|
|
20230921,121800,23194085,2175,2175,2175,2175,0
|
|
20230921,121700,23194085,2175,2175,2175,2175,0
|
|
20230921,121600,23194085,2175,2175,2175,2175,0
|
|
20230921,121500,23194085,2175,2175,2175,2175,0
|
|
20230921,121400,23194085,2175,2175,2175,2175,0
|
|
20230921,121300,23194085,2175,2175,2175,2175,1
|
|
20230921,121200,23191910,2170,2170,2170,2170,0
|
|
20230921,121100,23191910,2170,2170,2170,2170,1
|
|
20230921,121000,23189740,2170,2170,2170,2170,1
|
|
20230921,120900,23187570,2170,2170,2170,2170,34
|
|
20230921,120800,23113790,2170,2170,2170,2170,55
|
|
20230921,120700,22994440,2175,2175,2175,2175,0
|
|
20230921,120600,22994440,2175,2175,2175,2175,0
|
|
20230921,120500,22994440,2175,2175,2175,2175,0
|
|
20230921,120400,22994440,2175,2175,2175,2175,0
|
|
20230921,120300,22994440,2175,2175,2175,2175,0
|
|
20230921,120200,22994440,2175,2175,2175,2175,0
|
|
20230921,120100,22994440,2175,2175,2175,2175,0
|
|
20230921,120000,22994440,2175,2175,2175,2175,0
|
|
20230921,115900,22994440,2175,2175,2175,2175,0
|
|
20230921,115800,22994440,2175,2175,2175,2175,0
|
|
20230921,115700,22994440,2175,2175,2175,2175,0
|
|
20230921,115600,22994440,2175,2175,2175,2175,0
|
|
20230921,115500,22994440,2175,2175,2175,2175,0
|
|
20230921,115400,22994440,2175,2175,2175,2175,30
|
|
20230921,115300,22929190,2175,2175,2175,2175,1
|
|
20230921,115200,22927015,2165,2165,2165,2165,0
|
|
20230921,115100,22927015,2165,2165,2165,2165,0
|
|
20230921,115000,22927015,2165,2170,2170,2165,18
|
|
20230921,114900,22888035,2175,2175,2175,2175,0
|
|
20230921,114800,22888035,2175,2175,2175,2175,1
|
|
20230921,114700,22885860,2165,2165,2165,2165,0
|
|
20230921,114600,22885860,2165,2165,2165,2165,0
|
|
20230921,114500,22885860,2165,2165,2165,2165,0
|
|
20230921,114400,22885860,2165,2170,2170,2165,670
|
|
20230921,114300,21434975,2180,2180,2180,2180,0
|
|
20230921,114200,21434975,2180,2180,2180,2180,0
|
|
20230921,114100,21434975,2180,2180,2180,2180,0
|
|
20230921,114000,21434975,2180,2180,2180,2180,0
|
|
20230921,113900,21434975,2180,2180,2180,2180,0
|
|
20230921,113800,21434975,2180,2180,2180,2180,0
|
|
20230921,113700,21434975,2180,2180,2180,2180,0
|
|
20230921,113600,21434975,2180,2180,2180,2180,0
|
|
20230921,113500,21434975,2180,2180,2180,2180,0
|
|
20230921,113400,21434975,2180,2180,2180,2180,0
|
|
20230921,113300,21434975,2180,2180,2180,2180,4
|
|
20230921,113200,21426255,2170,2175,2175,2170,1420
|
|
20230921,113100,18344595,2180,2180,2180,2180,0
|
|
20230921,113000,18344595,2180,2180,2180,2180,0
|
|
20230921,112900,18344595,2180,2180,2180,2180,9
|
|
20230921,112800,18324975,2180,2180,2180,2180,0
|
|
20230921,112700,18324975,2180,2180,2180,2180,1
|
|
20230921,112600,18322795,2185,2185,2185,2185,0
|
|
20230921,112500,18322795,2185,2185,2185,2185,2
|
|
20230921,112400,18318425,2175,2175,2175,2175,0
|
|
20230921,112300,18318425,2175,2175,2175,2175,0
|
|
20230921,112200,18318425,2175,2175,2175,2175,18
|
|
20230921,112100,18279275,2175,2175,2175,2175,16
|
|
20230921,112000,18244475,2180,2180,2180,2180,3
|
|
20230921,111900,18237935,2175,2190,2190,2175,3000
|
|
20230921,111800,11705540,2190,2190,2190,2190,0
|
|
20230921,111700,11705540,2190,2190,2190,2190,0
|
|
20230921,111600,11705540,2190,2190,2190,2190,0
|
|
20230921,111500,11705540,2190,2190,2190,2190,0
|
|
20230921,111400,11705540,2190,2190,2190,2190,0
|
|
20230921,111300,11705540,2190,2190,2190,2190,0
|
|
20230921,111200,11705540,2190,2190,2190,2190,1001
|
|
20230921,111100,9513350,2205,2205,2205,2205,0
|
|
20230921,111000,9513350,2205,2205,2205,2205,0
|
|
20230921,110900,9513350,2205,2205,2205,2205,0
|
|
20230921,110800,9513350,2205,2205,2205,2205,0
|
|
20230921,110700,9513350,2205,2205,2205,2205,0
|
|
20230921,110600,9513350,2205,2205,2205,2205,0
|
|
20230921,110500,9513350,2205,2205,2205,2205,0
|
|
20230921,110400,9513350,2205,2205,2205,2205,0
|
|
20230921,110300,9513350,2205,2205,2205,2205,0
|
|
20230921,110200,9513350,2205,2205,2205,2205,0
|
|
20230921,110100,9513350,2205,2205,2205,2205,0
|
|
20230921,110000,9513350,2205,2205,2205,2205,0
|
|
20230921,105900,9513350,2205,2205,2205,2205,0
|
|
20230921,105800,9513350,2205,2205,2205,2205,0
|
|
20230921,105700,9513350,2205,2205,2205,2205,1
|
|
20230921,105600,9511145,2195,2195,2195,2195,0
|
|
20230921,105500,9511145,2195,2205,2205,2195,8
|
|
20230921,105400,9493535,2205,2205,2205,2205,0
|
|
20230921,105300,9493535,2205,2205,2205,2205,1
|
|
20230921,105200,9491330,2205,2205,2205,2205,0
|
|
20230921,105100,9491330,2205,2205,2205,2205,0
|
|
20230921,105000,9491330,2205,2205,2205,2205,0
|
|
20230921,104900,9491330,2205,2205,2205,2205,0
|
|
20230921,104800,9491330,2205,2205,2205,2205,0
|
|
20230921,104700,9491330,2205,2205,2205,2205,2
|
|
20230921,104600,9486920,2205,2205,2205,2205,0
|
|
20230921,104500,9486920,2205,2205,2205,2205,0
|
|
20230921,104400,9486920,2205,2205,2205,2205,0
|
|
20230921,104300,9486920,2205,2205,2205,2205,0
|
|
20230921,104200,9486920,2205,2205,2205,2205,0
|
|
20230921,104100,9486920,2205,2205,2205,2205,0
|
|
20230921,104000,9486920,2205,2205,2205,2205,0
|
|
20230921,103900,9486920,2205,2205,2205,2205,0
|
|
20230921,103800,9486920,2205,2205,2205,2205,20
|
|
20230921,103700,9442820,2205,2205,2205,2205,0
|
|
20230921,103600,9442820,2205,2205,2205,2205,0
|
|
20230921,103500,9442820,2205,2205,2205,2205,0
|
|
20230921,103400,9442820,2205,2205,2205,2205,0
|
|
20230921,103300,9442820,2205,2205,2205,2205,0
|
|
20230921,103200,9442820,2205,2205,2205,2205,0
|
|
20230921,103100,9442820,2205,2205,2205,2205,0
|
|
20230921,103000,9442820,2205,2205,2205,2205,0
|
|
20230921,102900,9442820,2205,2205,2205,2205,0
|
|
20230921,102800,9442820,2205,2205,2205,2205,1
|
|
20230921,102700,9440615,2190,2190,2190,2190,0
|
|
20230921,102600,9440615,2190,2190,2190,2190,0
|
|
20230921,102500,9440615,2190,2190,2190,2190,0
|
|
20230921,102400,9440615,2190,2190,2190,2190,0
|
|
20230921,102300,9440615,2190,2190,2190,2190,0
|
|
20230921,102200,9440615,2190,2190,2190,2190,0
|
|
20230921,102100,9440615,2190,2190,2190,2190,0
|
|
20230921,102000,9440615,2190,2190,2190,2190,0
|
|
20230921,101900,9440615,2190,2190,2190,2190,0
|
|
20230921,101800,9440615,2190,2190,2190,2190,0
|
|
20230921,101700,9440615,2190,2190,2190,2190,2
|
|
20230921,101600,9436235,2205,2205,2205,2205,0
|
|
20230921,101500,9436235,2205,2205,2205,2205,0
|
|
20230921,101400,9436235,2205,2205,2205,2205,0
|
|
20230921,101300,9436235,2205,2205,2205,2205,0
|
|
20230921,101200,9436235,2205,2205,2205,2205,0
|
|
20230921,101100,9436235,2205,2205,2205,2205,0
|
|
20230921,101000,9436235,2205,2205,2205,2205,0
|
|
20230921,100900,9436235,2205,2205,2205,2205,0
|
|
20230921,100800,9436235,2205,2205,2205,2205,0
|
|
20230921,100700,9436235,2205,2205,2205,2205,0
|
|
20230921,100600,9436235,2205,2205,2205,2205,0
|
|
20230921,100500,9436235,2205,2200,2205,2200,2
|
|
20230921,100400,9431830,2210,2210,2210,2210,0
|
|
20230921,100300,9431830,2210,2210,2210,2210,0
|
|
20230921,100200,9431830,2210,2210,2210,2210,0
|
|
20230921,100100,9431830,2210,2210,2210,2210,37
|
|
20230921,100000,9350060,2210,2210,2210,2210,0
|
|
20230921,095900,9350060,2210,2210,2210,2210,0
|
|
20230921,095800,9350060,2210,2210,2210,2210,0
|
|
20230921,095700,9350060,2210,2210,2210,2210,0
|
|
20230921,095600,9350060,2210,2210,2210,2210,0
|
|
20230921,095500,9350060,2210,2210,2210,2210,0
|
|
20230921,095400,9350060,2210,2210,2210,2210,0
|
|
20230921,095300,9350060,2210,2210,2210,2210,0
|
|
20230921,095200,9350060,2210,2210,2210,2210,0
|
|
20230921,095100,9350060,2210,2210,2210,2210,0
|
|
20230921,095000,9350060,2210,2195,2210,2175,2520
|
|
20230921,094900,3853015,2210,2210,2210,2210,0
|
|
20230921,094800,3853015,2210,2210,2210,2210,0
|
|
20230921,094700,3853015,2210,2210,2210,2210,0
|
|
20230921,094600,3853015,2210,2210,2210,2210,0
|
|
20230921,094500,3853015,2210,2210,2210,2210,0
|
|
20230921,094400,3853015,2210,2210,2210,2210,0
|
|
20230921,094300,3853015,2210,2210,2210,2210,0
|
|
20230921,094200,3853015,2210,2210,2210,2210,0
|
|
20230921,094100,3853015,2210,2210,2210,2210,0
|
|
20230921,094000,3853015,2210,2210,2210,2210,0
|
|
20230921,093900,3853015,2210,2210,2210,2210,0
|
|
20230921,093800,3853015,2210,2210,2210,2210,0
|
|
20230921,093700,3853015,2210,2210,2210,2210,0
|
|
20230921,093600,3853015,2210,2210,2210,2210,0
|
|
20230921,093500,3853015,2210,2210,2210,2210,0
|
|
20230921,093400,3853015,2210,2210,2210,2210,0
|
|
20230921,093300,3853015,2210,2210,2210,2210,0
|
|
20230921,093200,3853015,2210,2210,2210,2210,1
|
|
20230921,093100,3850805,2190,2190,2190,2190,0
|
|
20230921,093000,3850805,2190,2190,2190,2190,0
|
|
20230921,092900,3850805,2190,2190,2190,2190,0
|
|
20230921,092800,3850805,2190,2190,2190,2190,0
|
|
20230921,092700,3850805,2190,2190,2190,2190,0
|
|
20230921,092600,3850805,2190,2190,2190,2190,0
|
|
20230921,092500,3850805,2190,2190,2190,2190,0
|
|
20230921,092400,3850805,2190,2190,2190,2190,0
|
|
20230921,092300,3850805,2190,2190,2190,2190,0
|
|
20230921,092200,3850805,2190,2190,2190,2190,0
|
|
20230921,092100,3850805,2190,2190,2190,2190,0
|
|
20230921,092000,3850805,2190,2190,2190,2190,0
|
|
20230921,091900,3850805,2190,2190,2190,2190,0
|
|
20230921,091800,3850805,2190,2200,2200,2190,1000
|
|
20230921,091700,1660075,2210,2210,2210,2210,0
|
|
20230921,091600,1660075,2210,2210,2210,2210,0
|
|
20230921,091500,1660075,2210,2210,2210,2210,0
|
|
20230921,091400,1660075,2210,2210,2210,2210,0
|
|
20230921,091300,1660075,2210,2190,2210,2190,67
|
|
20230921,091200,1513305,2210,2210,2210,2210,0
|
|
20230921,091100,1513305,2210,2210,2210,2210,0
|
|
20230921,091000,1513305,2210,2210,2210,2210,0
|
|
20230921,090900,1513305,2210,2210,2210,2210,0
|
|
20230921,090800,1513305,2210,2210,2210,2210,0
|
|
20230921,090700,1513305,2210,2210,2210,2210,0
|
|
20230921,090600,1513305,2210,2210,2210,2210,1
|
|
20230921,090500,1511095,2190,2190,2190,2185,120
|
|
20230921,090400,1248300,2190,2190,2190,2190,131
|
|
20230921,090300,961410,2190,2190,2190,2190,0
|
|
20230921,090200,961410,2190,2190,2190,2190,0
|
|
20230921,090100,961410,2190,2190,2190,2190,0
|
|
20230921,090000,961410,2190,2190,2190,2190,439
|