624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,192100,88419625,2185,2185,2185,2185,577
|
|
20230922,192000,88419625,2185,2185,2185,2185,0
|
|
20230922,191900,88419625,2185,2185,2185,2185,0
|
|
20230922,191800,88419625,2185,2185,2185,2185,0
|
|
20230922,191700,88419625,2185,2185,2185,2185,0
|
|
20230922,191600,88419625,2185,2185,2185,2185,0
|
|
20230922,191500,88419625,2185,2185,2185,2185,0
|
|
20230922,191400,88419625,2185,2185,2185,2185,0
|
|
20230922,191300,88419625,2185,2185,2185,2185,0
|
|
20230922,191200,88419625,2185,2185,2185,2185,0
|
|
20230922,191100,88419625,2185,2185,2185,2185,0
|
|
20230922,191000,88419625,2185,2185,2185,2185,0
|
|
20230922,190900,88419625,2185,2185,2185,2185,0
|
|
20230922,190800,88419625,2185,2185,2185,2185,0
|
|
20230922,190700,88419625,2185,2185,2185,2185,0
|
|
20230922,190600,88419625,2185,2185,2185,2185,0
|
|
20230922,190500,88419625,2185,2185,2185,2185,0
|
|
20230922,190400,88419625,2185,2185,2185,2185,0
|
|
20230922,190300,88419625,2185,2185,2185,2185,0
|
|
20230922,190200,88419625,2185,2185,2185,2185,0
|
|
20230922,190100,88419625,2185,2185,2185,2185,0
|
|
20230922,190000,88419625,2185,2185,2185,2185,0
|
|
20230922,185900,88419625,2185,2185,2185,2185,0
|
|
20230922,185800,88419625,2185,2185,2185,2185,0
|
|
20230922,185700,88419625,2185,2185,2185,2185,0
|
|
20230922,185600,88419625,2185,2185,2185,2185,0
|
|
20230922,185500,88419625,2185,2185,2185,2185,0
|
|
20230922,185400,88419625,2185,2185,2185,2185,0
|
|
20230922,185300,88419625,2185,2185,2185,2185,0
|
|
20230922,185200,88419625,2185,2185,2185,2185,0
|
|
20230922,185100,88419625,2185,2185,2185,2185,577
|
|
20230922,185000,88419625,2185,2185,2185,2185,0
|
|
20230922,184900,88419625,2185,2185,2185,2185,0
|
|
20230922,184800,88419625,2185,2185,2185,2185,0
|
|
20230922,184700,88419625,2185,2185,2185,2185,0
|
|
20230922,184600,88419625,2185,2185,2185,2185,0
|
|
20230922,184500,88419625,2185,2185,2185,2185,0
|
|
20230922,184400,88419625,2185,2185,2185,2185,0
|
|
20230922,184300,88419625,2185,2185,2185,2185,0
|
|
20230922,184200,88419625,2185,2185,2185,2185,0
|
|
20230922,184100,88419625,2185,2185,2185,2185,0
|
|
20230922,184000,88419625,2185,2185,2185,2185,0
|
|
20230922,183900,88419625,2185,2185,2185,2185,0
|
|
20230922,183800,88419625,2185,2185,2185,2185,0
|
|
20230922,183700,88419625,2185,2185,2185,2185,0
|
|
20230922,183600,88419625,2185,2185,2185,2185,0
|
|
20230922,183500,88419625,2185,2185,2185,2185,0
|
|
20230922,183400,88419625,2185,2185,2185,2185,0
|
|
20230922,183300,88419625,2185,2185,2185,2185,0
|
|
20230922,183200,88419625,2185,2185,2185,2185,0
|
|
20230922,183100,88419625,2185,2185,2185,2185,0
|
|
20230922,183000,88419625,2185,2185,2185,2185,0
|
|
20230922,182900,88419625,2185,2185,2185,2185,0
|
|
20230922,182800,88419625,2185,2185,2185,2185,0
|
|
20230922,182700,88419625,2185,2185,2185,2185,0
|
|
20230922,182600,88419625,2185,2185,2185,2185,0
|
|
20230922,182500,88419625,2185,2185,2185,2185,0
|
|
20230922,182400,88419625,2185,2185,2185,2185,0
|
|
20230922,182300,88419625,2185,2185,2185,2185,0
|
|
20230922,182200,88419625,2185,2185,2185,2185,0
|
|
20230922,182100,88419625,2185,2185,2185,2185,577
|
|
20230922,182000,88419625,2185,2185,2185,2185,0
|
|
20230922,181900,88419625,2185,2185,2185,2185,0
|
|
20230922,181800,88419625,2185,2185,2185,2185,0
|
|
20230922,181700,88419625,2185,2185,2185,2185,0
|
|
20230922,181600,88419625,2185,2185,2185,2185,0
|
|
20230922,181500,88419625,2185,2185,2185,2185,0
|
|
20230922,181400,88419625,2185,2185,2185,2185,0
|
|
20230922,181300,88419625,2185,2185,2185,2185,0
|
|
20230922,181200,88419625,2185,2185,2185,2185,0
|
|
20230922,181100,88419625,2185,2185,2185,2185,0
|
|
20230922,181000,88419625,2185,2185,2185,2185,0
|
|
20230922,180900,88419625,2185,2185,2185,2185,0
|
|
20230922,180800,88419625,2185,2185,2185,2185,0
|
|
20230922,180700,88419625,2185,2185,2185,2185,0
|
|
20230922,180600,88419625,2185,2185,2185,2185,0
|
|
20230922,180500,88419625,2185,2185,2185,2185,0
|
|
20230922,180400,88419625,2185,2185,2185,2185,0
|
|
20230922,180300,88419625,2185,2185,2185,2185,0
|
|
20230922,180200,88419625,2185,2185,2185,2185,0
|
|
20230922,180100,88419625,2185,2185,2185,2185,0
|
|
20230922,180000,88419625,2185,2185,2185,2185,0
|
|
20230922,175900,88419625,2185,2185,2185,2185,0
|
|
20230922,175800,88419625,2185,2185,2185,2185,0
|
|
20230922,175700,88419625,2185,2185,2185,2185,0
|
|
20230922,175600,88419625,2185,2185,2185,2185,0
|
|
20230922,175500,88419625,2185,2185,2185,2185,0
|
|
20230922,175400,88419625,2185,2185,2185,2185,0
|
|
20230922,175300,88419625,2185,2185,2185,2185,0
|
|
20230922,175200,88419625,2185,2185,2185,2185,0
|
|
20230922,175100,88419625,2185,2185,2185,2185,577
|
|
20230922,175000,88419625,2185,2185,2185,2185,0
|
|
20230922,174900,88419625,2185,2185,2185,2185,0
|
|
20230922,174800,88419625,2185,2185,2185,2185,0
|
|
20230922,174700,88419625,2185,2185,2185,2185,0
|
|
20230922,174600,88419625,2185,2185,2185,2185,0
|
|
20230922,174500,88419625,2185,2185,2185,2185,0
|
|
20230922,174400,88419625,2185,2185,2185,2185,0
|
|
20230922,174300,88419625,2185,2185,2185,2185,0
|
|
20230922,174200,88419625,2185,2185,2185,2185,0
|
|
20230922,174100,88419625,2185,2185,2185,2185,0
|
|
20230922,174000,88419625,2185,2185,2185,2185,0
|
|
20230922,173900,88419625,2185,2185,2185,2185,0
|
|
20230922,173800,88419625,2185,2185,2185,2185,0
|
|
20230922,173700,88419625,2185,2185,2185,2185,0
|
|
20230922,173600,88419625,2185,2185,2185,2185,0
|
|
20230922,173500,88419625,2185,2185,2185,2185,0
|
|
20230922,173400,88419625,2185,2185,2185,2185,0
|
|
20230922,173300,88419625,2185,2185,2185,2185,0
|
|
20230922,173200,88419625,2185,2185,2185,2185,0
|
|
20230922,173100,88419625,2185,2185,2185,2185,0
|
|
20230922,173000,88419625,2185,2185,2185,2185,0
|
|
20230922,172900,88419625,2185,2185,2185,2185,0
|
|
20230922,172800,88419625,2185,2185,2185,2185,0
|
|
20230922,172700,88419625,2185,2185,2185,2185,0
|
|
20230922,172600,88419625,2185,2185,2185,2185,0
|
|
20230922,172500,88419625,2185,2185,2185,2185,0
|
|
20230922,172400,88419625,2185,2185,2185,2185,0
|
|
20230922,172300,88419625,2185,2185,2185,2185,0
|
|
20230922,172200,88419625,2185,2185,2185,2185,0
|
|
20230922,172100,88419625,2185,2185,2185,2185,577
|
|
20230922,172000,88419625,2185,2185,2185,2185,0
|
|
20230922,171900,88419625,2185,2185,2185,2185,0
|
|
20230922,171800,88419625,2185,2185,2185,2185,0
|
|
20230922,171700,88419625,2185,2185,2185,2185,0
|
|
20230922,171600,88419625,2185,2185,2185,2185,0
|
|
20230922,171500,88419625,2185,2185,2185,2185,0
|
|
20230922,171400,88419625,2185,2185,2185,2185,0
|
|
20230922,171300,88419625,2185,2185,2185,2185,0
|
|
20230922,171200,88419625,2185,2185,2185,2185,0
|
|
20230922,171100,88419625,2185,2185,2185,2185,0
|
|
20230922,171000,88419625,2185,2185,2185,2185,0
|
|
20230922,170900,88419625,2185,2185,2185,2185,0
|
|
20230922,170800,88419625,2185,2185,2185,2185,0
|
|
20230922,170700,88419625,2185,2185,2185,2185,0
|
|
20230922,170600,88419625,2185,2185,2185,2185,0
|
|
20230922,170500,88419625,2185,2185,2185,2185,0
|
|
20230922,170400,88419625,2185,2185,2185,2185,0
|
|
20230922,170300,88419625,2185,2185,2185,2185,0
|
|
20230922,170200,88419625,2185,2185,2185,2185,0
|
|
20230922,170100,88419625,2185,2185,2185,2185,0
|
|
20230922,170000,88419625,2185,2185,2185,2185,0
|
|
20230922,165900,88419625,2185,2185,2185,2185,0
|
|
20230922,165800,88419625,2185,2185,2185,2185,0
|
|
20230922,165700,88419625,2185,2185,2185,2185,0
|
|
20230922,165600,88419625,2185,2185,2185,2185,0
|
|
20230922,165500,88419625,2185,2185,2185,2185,0
|
|
20230922,165400,88419625,2185,2185,2185,2185,0
|
|
20230922,165300,88419625,2185,2185,2185,2185,0
|
|
20230922,165200,88419625,2185,2185,2185,2185,0
|
|
20230922,165100,88419625,2185,2185,2185,2185,577
|
|
20230922,165000,88419625,2185,2185,2185,2185,0
|
|
20230922,164900,88419625,2185,2185,2185,2185,0
|
|
20230922,164800,88419625,2185,2185,2185,2185,0
|
|
20230922,164700,88419625,2185,2185,2185,2185,0
|
|
20230922,164600,88419625,2185,2185,2185,2185,0
|
|
20230922,164500,88419625,2185,2185,2185,2185,0
|
|
20230922,164400,88419625,2185,2185,2185,2185,0
|
|
20230922,164300,88419625,2185,2185,2185,2185,0
|
|
20230922,164200,88419625,2185,2185,2185,2185,0
|
|
20230922,164100,88419625,2185,2185,2185,2185,0
|
|
20230922,164000,88419625,2185,2185,2185,2185,0
|
|
20230922,163900,88419625,2185,2185,2185,2185,0
|
|
20230922,163800,88419625,2185,2185,2185,2185,0
|
|
20230922,163700,88419625,2185,2185,2185,2185,0
|
|
20230922,163600,88419625,2185,2185,2185,2185,0
|
|
20230922,163500,88419625,2185,2185,2185,2185,0
|
|
20230922,163400,88419625,2185,2185,2185,2185,0
|
|
20230922,163300,88419625,2185,2185,2185,2185,0
|
|
20230922,163200,88419625,2185,2185,2185,2185,0
|
|
20230922,163100,88419625,2185,2185,2185,2185,0
|
|
20230922,163000,88419625,2185,2185,2185,2185,0
|
|
20230922,162900,88419625,2185,2185,2185,2185,0
|
|
20230922,162800,88419625,2185,2185,2185,2185,0
|
|
20230922,162700,88419625,2185,2185,2185,2185,0
|
|
20230922,162600,88419625,2185,2185,2185,2185,0
|
|
20230922,162500,88419625,2185,2185,2185,2185,0
|
|
20230922,162400,88419625,2185,2185,2185,2185,0
|
|
20230922,162300,88419625,2185,2185,2185,2185,0
|
|
20230922,162200,88419625,2185,2185,2185,2185,0
|
|
20230922,162100,88419625,2185,2185,2185,2185,577
|
|
20230922,162000,88419625,2185,2185,2185,2185,0
|
|
20230922,161900,88419625,2185,2185,2185,2185,0
|
|
20230922,161800,88419625,2185,2185,2185,2185,0
|
|
20230922,161700,88419625,2185,2185,2185,2185,0
|
|
20230922,161600,88419625,2185,2185,2185,2185,0
|
|
20230922,161500,88419625,2185,2185,2185,2185,0
|
|
20230922,161400,88419625,2185,2185,2185,2185,0
|
|
20230922,161300,88419625,2185,2185,2185,2185,0
|
|
20230922,161200,88419625,2185,2185,2185,2185,0
|
|
20230922,161100,88419625,2185,2185,2185,2185,0
|
|
20230922,161000,88419625,2185,2185,2185,2185,0
|
|
20230922,160900,88419625,2185,2185,2185,2185,0
|
|
20230922,160800,88419625,2185,2185,2185,2185,0
|
|
20230922,160700,88419625,2185,2185,2185,2185,0
|
|
20230922,160600,88419625,2185,2185,2185,2185,0
|
|
20230922,160500,88419625,2185,2185,2185,2185,0
|
|
20230922,160400,88419625,2185,2185,2185,2185,0
|
|
20230922,160300,88419625,2185,2185,2185,2185,0
|
|
20230922,160200,88419625,2185,2185,2185,2185,0
|
|
20230922,160100,88419625,2185,2185,2185,2185,0
|
|
20230922,160000,88419625,2185,2185,2185,2185,0
|
|
20230922,155900,88419625,2185,2185,2185,2185,0
|
|
20230922,155800,88419625,2185,2185,2185,2185,0
|
|
20230922,155700,88419625,2185,2185,2185,2185,0
|
|
20230922,155600,88419625,2185,2185,2185,2185,0
|
|
20230922,155500,88419625,2185,2185,2185,2185,0
|
|
20230922,155400,88419625,2185,2185,2185,2185,0
|
|
20230922,155300,88419625,2185,2185,2185,2185,0
|
|
20230922,155200,88419625,2185,2185,2185,2185,0
|
|
20230922,155100,88419625,2185,2185,2185,2185,577
|
|
20230922,155000,88419625,2185,2185,2185,2185,0
|
|
20230922,154900,88419625,2185,2185,2185,2185,0
|
|
20230922,154800,88419625,2185,2185,2185,2185,0
|
|
20230922,154700,88419625,2185,2185,2185,2185,0
|
|
20230922,154600,88419625,2185,2185,2185,2185,0
|
|
20230922,154500,88419625,2185,2185,2185,2185,0
|
|
20230922,154400,88419625,2185,2185,2185,2185,0
|
|
20230922,154300,88419625,2185,2185,2185,2185,0
|
|
20230922,154200,88419625,2185,2185,2185,2185,0
|
|
20230922,154100,88419625,2185,2185,2185,2185,0
|
|
20230922,154000,88419625,2185,2185,2185,2185,0
|
|
20230922,153900,88419625,2185,2185,2185,2185,0
|
|
20230922,153800,88419625,2185,2185,2185,2185,0
|
|
20230922,153700,88419625,2185,2185,2185,2185,0
|
|
20230922,153600,88419625,2185,2185,2185,2185,0
|
|
20230922,153500,88419625,2185,2185,2185,2185,0
|
|
20230922,153400,88419625,2185,2185,2185,2185,0
|
|
20230922,153300,88419625,2185,2185,2185,2185,0
|
|
20230922,153200,88419625,2185,2185,2185,2185,0
|
|
20230922,153100,88419625,2185,2185,2185,2185,0
|
|
20230922,153000,88419625,2185,2185,2185,2185,577
|
|
20230922,152900,87158880,2185,2185,2185,2185,0
|
|
20230922,152800,87158880,2185,2185,2185,2185,0
|
|
20230922,152700,87158880,2185,2185,2185,2185,0
|
|
20230922,152600,87158880,2185,2185,2185,2185,0
|
|
20230922,152500,87158880,2185,2185,2185,2185,0
|
|
20230922,152400,87158880,2185,2185,2185,2185,0
|
|
20230922,152300,87158880,2185,2185,2185,2185,0
|
|
20230922,152200,87158880,2185,2185,2185,2185,0
|
|
20230922,152100,87158880,2185,2185,2185,2185,0
|
|
20230922,152000,87158880,2185,2185,2185,2185,0
|
|
20230922,151900,87158880,2185,2170,2185,2170,950
|
|
20230922,151800,85094130,2170,2170,2170,2170,12
|
|
20230922,151700,85068090,2170,2170,2170,2170,0
|
|
20230922,151600,85068090,2170,2170,2170,2170,0
|
|
20230922,151500,85068090,2170,2155,2170,2155,549
|
|
20230922,151400,83878185,2155,2155,2155,2155,0
|
|
20230922,151300,83878185,2155,2155,2155,2155,0
|
|
20230922,151200,83878185,2155,2155,2155,2155,0
|
|
20230922,151100,83878185,2155,2155,2155,2155,0
|
|
20230922,151000,83878185,2155,2155,2155,2155,0
|
|
20230922,150900,83878185,2155,2155,2155,2155,0
|
|
20230922,150800,83878185,2155,2155,2155,2155,0
|
|
20230922,150700,83878185,2155,2150,2155,2150,16
|
|
20230922,150600,83843780,2150,2150,2150,2150,101
|
|
20230922,150500,83626630,2145,2145,2145,2145,4
|
|
20230922,150400,83618050,2150,2150,2150,2150,1
|
|
20230922,150300,83615900,2150,2150,2150,2150,101
|
|
20230922,150200,83398750,2145,2145,2145,2145,0
|
|
20230922,150100,83398750,2145,2145,2145,2145,0
|
|
20230922,150000,83398750,2145,2145,2145,2145,234
|
|
20230922,145900,82896820,2155,2155,2155,2155,0
|
|
20230922,145800,82896820,2155,2155,2155,2155,0
|
|
20230922,145700,82896820,2155,2155,2155,2155,0
|
|
20230922,145600,82896820,2155,2155,2155,2155,0
|
|
20230922,145500,82896820,2155,2155,2155,2155,0
|
|
20230922,145400,82896820,2155,2155,2155,2155,0
|
|
20230922,145300,82896820,2155,2155,2155,2155,0
|
|
20230922,145200,82896820,2155,2155,2155,2155,0
|
|
20230922,145100,82896820,2155,2155,2155,2155,0
|
|
20230922,145000,82896820,2155,2155,2155,2155,0
|
|
20230922,144900,82896820,2155,2155,2155,2155,0
|
|
20230922,144800,82896820,2155,2155,2155,2155,0
|
|
20230922,144700,82896820,2155,2155,2155,2155,0
|
|
20230922,144600,82896820,2155,2155,2155,2155,0
|
|
20230922,144500,82896820,2155,2155,2155,2155,0
|
|
20230922,144400,82896820,2155,2155,2155,2155,0
|
|
20230922,144300,82896820,2155,2155,2155,2155,0
|
|
20230922,144200,82896820,2155,2155,2155,2155,0
|
|
20230922,144100,82896820,2155,2155,2155,2155,0
|
|
20230922,144000,82896820,2155,2155,2155,2155,0
|
|
20230922,143900,82896820,2155,2155,2155,2155,9
|
|
20230922,143800,82877425,2155,2155,2155,2155,0
|
|
20230922,143700,82877425,2155,2155,2155,2155,0
|
|
20230922,143600,82877425,2155,2155,2155,2155,0
|
|
20230922,143500,82877425,2155,2155,2155,2155,0
|
|
20230922,143400,82877425,2155,2155,2155,2155,0
|
|
20230922,143300,82877425,2155,2155,2155,2155,0
|
|
20230922,143200,82877425,2155,2155,2155,2155,1
|
|
20230922,143100,82875270,2145,2145,2145,2145,0
|
|
20230922,143000,82875270,2145,2145,2145,2145,0
|
|
20230922,142900,82875270,2145,2145,2145,2145,0
|
|
20230922,142800,82875270,2145,2145,2145,2145,0
|
|
20230922,142700,82875270,2145,2145,2145,2145,0
|
|
20230922,142600,82875270,2145,2145,2145,2145,0
|
|
20230922,142500,82875270,2145,2145,2145,2145,0
|
|
20230922,142400,82875270,2145,2145,2145,2145,0
|
|
20230922,142300,82875270,2145,2145,2145,2145,0
|
|
20230922,142200,82875270,2145,2145,2145,2145,0
|
|
20230922,142100,82875270,2145,2145,2145,2145,0
|
|
20230922,142000,82875270,2145,2145,2145,2145,0
|
|
20230922,141900,82875270,2145,2145,2145,2145,0
|
|
20230922,141800,82875270,2145,2145,2145,2145,0
|
|
20230922,141700,82875270,2145,2145,2145,2145,0
|
|
20230922,141600,82875270,2145,2150,2150,2145,2000
|
|
20230922,141500,78582395,2150,2150,2150,2150,0
|
|
20230922,141400,78582395,2150,2155,2155,2150,500
|
|
20230922,141300,77505025,2155,2155,2155,2155,130
|
|
20230922,141200,77224875,2165,2165,2165,2165,2
|
|
20230922,141100,77220545,2155,2155,2155,2155,0
|
|
20230922,141000,77220545,2155,2155,2155,2155,0
|
|
20230922,140900,77220545,2155,2155,2155,2155,0
|
|
20230922,140800,77220545,2155,2155,2155,2155,0
|
|
20230922,140700,77220545,2155,2155,2155,2155,0
|
|
20230922,140600,77220545,2155,2155,2155,2155,0
|
|
20230922,140500,77220545,2155,2155,2155,2155,0
|
|
20230922,140400,77220545,2155,2155,2155,2155,0
|
|
20230922,140300,77220545,2155,2155,2155,2155,0
|
|
20230922,140200,77220545,2155,2155,2155,2155,0
|
|
20230922,140100,77220545,2155,2155,2155,2155,0
|
|
20230922,140000,77220545,2155,2155,2155,2155,0
|
|
20230922,135900,77220545,2155,2155,2155,2155,1220
|
|
20230922,135800,74591445,2150,2150,2150,2150,0
|
|
20230922,135700,74591445,2150,2150,2150,2150,0
|
|
20230922,135600,74591445,2150,2150,2150,2150,0
|
|
20230922,135500,74591445,2150,2150,2150,2150,0
|
|
20230922,135400,74591445,2150,2150,2150,2150,0
|
|
20230922,135300,74591445,2150,2150,2150,2150,0
|
|
20230922,135200,74591445,2150,2150,2150,2150,0
|
|
20230922,135100,74591445,2150,2150,2150,2150,0
|
|
20230922,135000,74591445,2150,2150,2150,2150,0
|
|
20230922,134900,74591445,2150,2165,2165,2150,1080
|
|
20230922,134800,72264145,2180,2180,2180,2180,0
|
|
20230922,134700,72264145,2180,2180,2180,2180,0
|
|
20230922,134600,72264145,2180,2180,2180,2180,0
|
|
20230922,134500,72264145,2180,2180,2180,2180,0
|
|
20230922,134400,72264145,2180,2180,2180,2180,0
|
|
20230922,134300,72264145,2180,2180,2180,2180,0
|
|
20230922,134200,72264145,2180,2180,2180,2180,0
|
|
20230922,134100,72264145,2180,2180,2180,2180,0
|
|
20230922,134000,72264145,2180,2180,2180,2180,0
|
|
20230922,133900,72264145,2180,2180,2180,2180,1
|
|
20230922,133800,72261965,2165,2165,2165,2165,0
|
|
20230922,133700,72261965,2165,2165,2165,2165,0
|
|
20230922,133600,72261965,2165,2165,2165,2165,0
|
|
20230922,133500,72261965,2165,2165,2165,2165,0
|
|
20230922,133400,72261965,2165,2165,2165,2165,0
|
|
20230922,133300,72261965,2165,2165,2165,2165,0
|
|
20230922,133200,72261965,2165,2165,2165,2165,0
|
|
20230922,133100,72261965,2165,2180,2180,2165,2
|
|
20230922,133000,72257620,2185,2185,2185,2185,0
|
|
20230922,132900,72257620,2185,2185,2185,2185,0
|
|
20230922,132800,72257620,2185,2185,2185,2185,0
|
|
20230922,132700,72257620,2185,2185,2185,2185,0
|
|
20230922,132600,72257620,2185,2185,2185,2185,0
|
|
20230922,132500,72257620,2185,2185,2185,2185,0
|
|
20230922,132400,72257620,2185,2185,2185,2185,0
|
|
20230922,132300,72257620,2185,2185,2185,2185,0
|
|
20230922,132200,72257620,2185,2185,2185,2185,0
|
|
20230922,132100,72257620,2185,2185,2185,2185,0
|
|
20230922,132000,72257620,2185,2185,2185,2185,0
|
|
20230922,131900,72257620,2185,2185,2185,2185,0
|
|
20230922,131800,72257620,2185,2185,2185,2185,0
|
|
20230922,131700,72257620,2185,2185,2185,2185,0
|
|
20230922,131600,72257620,2185,2185,2185,2185,0
|
|
20230922,131500,72257620,2185,2185,2185,2185,0
|
|
20230922,131400,72257620,2185,2185,2185,2185,0
|
|
20230922,131300,72257620,2185,2185,2185,2185,0
|
|
20230922,131200,72257620,2185,2185,2185,2185,0
|
|
20230922,131100,72257620,2185,2170,2185,2170,300
|
|
20230922,131000,71606590,2170,2170,2170,2170,0
|
|
20230922,130900,71606590,2170,2170,2170,2170,0
|
|
20230922,130800,71606590,2170,2150,2170,2150,3100
|
|
20230922,130700,64900655,2150,2150,2150,2150,3004
|
|
20230922,130600,58442055,2160,2160,2160,2160,0
|
|
20230922,130500,58442055,2160,2160,2160,2160,0
|
|
20230922,130400,58442055,2160,2160,2160,2160,0
|
|
20230922,130300,58442055,2160,2160,2160,2160,0
|
|
20230922,130200,58442055,2160,2160,2160,2160,0
|
|
20230922,130100,58442055,2160,2160,2160,2160,0
|
|
20230922,130000,58442055,2160,2160,2160,2160,0
|
|
20230922,125900,58442055,2160,2160,2160,2160,0
|
|
20230922,125800,58442055,2160,2160,2160,2160,0
|
|
20230922,125700,58442055,2160,2160,2160,2160,0
|
|
20230922,125600,58442055,2160,2160,2160,2160,0
|
|
20230922,125500,58442055,2160,2160,2160,2160,0
|
|
20230922,125400,58442055,2160,2160,2160,2160,0
|
|
20230922,125300,58442055,2160,2160,2160,2160,0
|
|
20230922,125200,58442055,2160,2160,2160,2160,0
|
|
20230922,125100,58442055,2160,2160,2160,2160,0
|
|
20230922,125000,58442055,2160,2160,2160,2160,0
|
|
20230922,124900,58442055,2160,2160,2160,2160,0
|
|
20230922,124800,58442055,2160,2160,2160,2160,0
|
|
20230922,124700,58442055,2160,2160,2160,2160,0
|
|
20230922,124600,58442055,2160,2160,2160,2160,0
|
|
20230922,124500,58442055,2160,2160,2160,2160,0
|
|
20230922,124400,58442055,2160,2160,2160,2160,0
|
|
20230922,124300,58442055,2160,2160,2160,2160,0
|
|
20230922,124200,58442055,2160,2160,2160,2160,0
|
|
20230922,124100,58442055,2160,2160,2160,2160,0
|
|
20230922,124000,58442055,2160,2160,2160,2160,0
|
|
20230922,123900,58442055,2160,2160,2160,2160,0
|
|
20230922,123800,58442055,2160,2160,2160,2160,0
|
|
20230922,123700,58442055,2160,2160,2160,2160,0
|
|
20230922,123600,58442055,2160,2160,2160,2160,0
|
|
20230922,123500,58442055,2160,2160,2160,2160,0
|
|
20230922,123400,58442055,2160,2160,2160,2160,5
|
|
20230922,123300,58431255,2160,2160,2160,2160,4
|
|
20230922,123200,58422615,2160,2150,2160,2150,3530
|
|
20230922,123100,50825850,2145,2145,2145,2145,2004
|
|
20230922,123000,46527270,2150,2150,2150,2150,0
|
|
20230922,122900,46527270,2150,2150,2150,2150,1
|
|
20230922,122800,46525120,2145,2145,2145,2145,0
|
|
20230922,122700,46525120,2145,2145,2145,2145,0
|
|
20230922,122600,46525120,2145,2145,2145,2145,0
|
|
20230922,122500,46525120,2145,2145,2145,2145,0
|
|
20230922,122400,46525120,2145,2145,2145,2145,0
|
|
20230922,122300,46525120,2145,2145,2145,2145,0
|
|
20230922,122200,46525120,2145,2145,2145,2145,0
|
|
20230922,122100,46525120,2145,2145,2145,2145,0
|
|
20230922,122000,46525120,2145,2145,2145,2145,0
|
|
20230922,121900,46525120,2145,2145,2145,2145,0
|
|
20230922,121800,46525120,2145,2145,2145,2145,3
|
|
20230922,121700,46518685,2150,2150,2150,2150,0
|
|
20230922,121600,46518685,2150,2150,2150,2150,0
|
|
20230922,121500,46518685,2150,2150,2150,2150,0
|
|
20230922,121400,46518685,2150,2150,2150,2150,0
|
|
20230922,121300,46518685,2150,2150,2150,2150,0
|
|
20230922,121200,46518685,2150,2150,2150,2150,0
|
|
20230922,121100,46518685,2150,2150,2150,2150,0
|
|
20230922,121000,46518685,2150,2150,2150,2150,0
|
|
20230922,120900,46518685,2150,2150,2150,2150,0
|
|
20230922,120800,46518685,2150,2150,2150,2150,0
|
|
20230922,120700,46518685,2150,2150,2150,2150,0
|
|
20230922,120600,46518685,2150,2150,2150,2150,0
|
|
20230922,120500,46518685,2150,2150,2150,2150,0
|
|
20230922,120400,46518685,2150,2150,2150,2150,0
|
|
20230922,120300,46518685,2150,2150,2150,2150,0
|
|
20230922,120200,46518685,2150,2150,2150,2150,0
|
|
20230922,120100,46518685,2150,2150,2150,2150,0
|
|
20230922,120000,46518685,2150,2150,2150,2150,0
|
|
20230922,115900,46518685,2150,2150,2150,2150,0
|
|
20230922,115800,46518685,2150,2150,2150,2150,0
|
|
20230922,115700,46518685,2150,2150,2150,2150,0
|
|
20230922,115600,46518685,2150,2150,2150,2150,0
|
|
20230922,115500,46518685,2150,2150,2150,2150,0
|
|
20230922,115400,46518685,2150,2150,2150,2150,0
|
|
20230922,115300,46518685,2150,2140,2150,2135,7
|
|
20230922,115200,46503705,2140,2140,2140,2140,15
|
|
20230922,115100,46471605,2150,2150,2150,2150,0
|
|
20230922,115000,46471605,2150,2150,2150,2150,0
|
|
20230922,114900,46471605,2150,2150,2150,2150,0
|
|
20230922,114800,46471605,2150,2150,2150,2150,2
|
|
20230922,114700,46467305,2150,2150,2150,2150,0
|
|
20230922,114600,46467305,2150,2150,2150,2150,0
|
|
20230922,114500,46467305,2150,2150,2150,2150,0
|
|
20230922,114400,46467305,2150,2150,2150,2150,1
|
|
20230922,114300,46465155,2135,2145,2145,2135,2000
|
|
20230922,114200,42189535,2135,2150,2150,2135,3000
|
|
20230922,114100,35775615,2160,2160,2160,2160,0
|
|
20230922,114000,35775615,2160,2160,2160,2160,0
|
|
20230922,113900,35775615,2160,2160,2160,2160,0
|
|
20230922,113800,35775615,2160,2160,2160,2160,0
|
|
20230922,113700,35775615,2160,2160,2160,2160,0
|
|
20230922,113600,35775615,2160,2160,2160,2160,456
|
|
20230922,113500,34790655,2160,2160,2160,2160,0
|
|
20230922,113400,34790655,2160,2160,2160,2160,0
|
|
20230922,113300,34790655,2160,2160,2160,2160,0
|
|
20230922,113200,34790655,2160,2160,2160,2160,0
|
|
20230922,113100,34790655,2160,2160,2160,2160,0
|
|
20230922,113000,34790655,2160,2160,2160,2160,0
|
|
20230922,112900,34790655,2160,2160,2160,2160,0
|
|
20230922,112800,34790655,2160,2160,2160,2160,0
|
|
20230922,112700,34790655,2160,2160,2160,2160,0
|
|
20230922,112600,34790655,2160,2160,2160,2160,0
|
|
20230922,112500,34790655,2160,2160,2160,2160,0
|
|
20230922,112400,34790655,2160,2160,2160,2160,0
|
|
20230922,112300,34790655,2160,2160,2160,2160,0
|
|
20230922,112200,34790655,2160,2160,2160,2160,0
|
|
20230922,112100,34790655,2160,2160,2160,2160,0
|
|
20230922,112000,34790655,2160,2160,2160,2160,0
|
|
20230922,111900,34790655,2160,2160,2160,2160,1
|
|
20230922,111800,34788495,2160,2160,2160,2160,0
|
|
20230922,111700,34788495,2160,2160,2160,2160,0
|
|
20230922,111600,34788495,2160,2160,2160,2160,0
|
|
20230922,111500,34788495,2160,2160,2160,2160,0
|
|
20230922,111400,34788495,2160,2160,2160,2160,0
|
|
20230922,111300,34788495,2160,2160,2160,2160,0
|
|
20230922,111200,34788495,2160,2160,2160,2160,0
|
|
20230922,111100,34788495,2160,2160,2160,2160,0
|
|
20230922,111000,34788495,2160,2160,2160,2160,0
|
|
20230922,110900,34788495,2160,2160,2160,2160,0
|
|
20230922,110800,34788495,2160,2160,2160,2160,0
|
|
20230922,110700,34788495,2160,2160,2160,2160,0
|
|
20230922,110600,34788495,2160,2160,2160,2160,0
|
|
20230922,110500,34788495,2160,2150,2160,2150,2000
|
|
20230922,110400,30478495,2160,2160,2160,2160,0
|
|
20230922,110300,30478495,2160,2160,2160,2160,0
|
|
20230922,110200,30478495,2160,2160,2160,2160,0
|
|
20230922,110100,30478495,2160,2160,2160,2160,0
|
|
20230922,110000,30478495,2160,2160,2160,2160,0
|
|
20230922,105900,30478495,2160,2160,2160,2160,0
|
|
20230922,105800,30478495,2160,2160,2160,2160,1
|
|
20230922,105700,30476335,2160,2160,2160,2160,0
|
|
20230922,105600,30476335,2160,2160,2160,2160,0
|
|
20230922,105500,30476335,2160,2160,2160,2160,0
|
|
20230922,105400,30476335,2160,2160,2160,2160,0
|
|
20230922,105300,30476335,2160,2160,2160,2160,0
|
|
20230922,105200,30476335,2160,2160,2160,2160,0
|
|
20230922,105100,30476335,2160,2160,2160,2160,0
|
|
20230922,105000,30476335,2160,2155,2160,2155,2
|
|
20230922,104900,30472020,2135,2135,2135,2135,1
|
|
20230922,104800,30469885,2135,2135,2135,2135,0
|
|
20230922,104700,30469885,2135,2135,2135,2135,0
|
|
20230922,104600,30469885,2135,2135,2135,2135,0
|
|
20230922,104500,30469885,2135,2135,2135,2135,0
|
|
20230922,104400,30469885,2135,2135,2135,2135,0
|
|
20230922,104300,30469885,2135,2145,2145,2135,2949
|
|
20230922,104200,24171910,2160,2160,2160,2160,0
|
|
20230922,104100,24171910,2160,2160,2160,2160,0
|
|
20230922,104000,24171910,2160,2160,2160,2160,0
|
|
20230922,103900,24171910,2160,2160,2160,2160,0
|
|
20230922,103800,24171910,2160,2160,2160,2160,0
|
|
20230922,103700,24171910,2160,2160,2160,2160,0
|
|
20230922,103600,24171910,2160,2160,2160,2160,0
|
|
20230922,103500,24171910,2160,2160,2160,2160,0
|
|
20230922,103400,24171910,2160,2160,2160,2160,0
|
|
20230922,103300,24171910,2160,2160,2160,2160,0
|
|
20230922,103200,24171910,2160,2160,2160,2160,0
|
|
20230922,103100,24171910,2160,2160,2160,2160,0
|
|
20230922,103000,24171910,2160,2160,2160,2160,0
|
|
20230922,102900,24171910,2160,2160,2160,2160,0
|
|
20230922,102800,24171910,2160,2160,2160,2160,0
|
|
20230922,102700,24171910,2160,2160,2160,2160,0
|
|
20230922,102600,24171910,2160,2160,2160,2160,0
|
|
20230922,102500,24171910,2160,2160,2160,2160,0
|
|
20230922,102400,24171910,2160,2160,2160,2160,0
|
|
20230922,102300,24171910,2160,2160,2160,2160,0
|
|
20230922,102200,24171910,2160,2160,2160,2160,0
|
|
20230922,102100,24171910,2160,2160,2160,2160,0
|
|
20230922,102000,24171910,2160,2160,2160,2160,0
|
|
20230922,101900,24171910,2160,2160,2160,2160,0
|
|
20230922,101800,24171910,2160,2160,2160,2160,0
|
|
20230922,101700,24171910,2160,2160,2160,2160,0
|
|
20230922,101600,24171910,2160,2160,2160,2160,0
|
|
20230922,101500,24171910,2160,2160,2160,2160,0
|
|
20230922,101400,24171910,2160,2160,2160,2160,0
|
|
20230922,101300,24171910,2160,2160,2160,2160,0
|
|
20230922,101200,24171910,2160,2160,2160,2160,0
|
|
20230922,101100,24171910,2160,2160,2160,2160,0
|
|
20230922,101000,24171910,2160,2160,2160,2160,0
|
|
20230922,100900,24171910,2160,2160,2160,2160,0
|
|
20230922,100800,24171910,2160,2160,2160,2160,0
|
|
20230922,100700,24171910,2160,2160,2160,2160,10
|
|
20230922,100600,24150310,2165,2165,2165,2165,0
|
|
20230922,100500,24150310,2165,2165,2165,2165,0
|
|
20230922,100400,24150310,2165,2165,2165,2165,0
|
|
20230922,100300,24150310,2165,2165,2165,2165,50
|
|
20230922,100200,24042060,2145,2145,2145,2145,0
|
|
20230922,100100,24042060,2145,2145,2145,2145,0
|
|
20230922,100000,24042060,2145,2145,2145,2145,0
|
|
20230922,095900,24042060,2145,2145,2145,2145,0
|
|
20230922,095800,24042060,2145,2145,2145,2145,0
|
|
20230922,095700,24042060,2145,2155,2155,2145,4391
|
|
20230922,095600,14607715,2165,2165,2165,2165,0
|
|
20230922,095500,14607715,2165,2165,2165,2165,0
|
|
20230922,095400,14607715,2165,2165,2165,2165,0
|
|
20230922,095300,14607715,2165,2165,2165,2165,0
|
|
20230922,095200,14607715,2165,2165,2165,2165,0
|
|
20230922,095100,14607715,2165,2165,2165,2165,0
|
|
20230922,095000,14607715,2165,2165,2165,2165,0
|
|
20230922,094900,14607715,2165,2165,2165,2165,0
|
|
20230922,094800,14607715,2165,2165,2165,2165,0
|
|
20230922,094700,14607715,2165,2165,2165,2165,0
|
|
20230922,094600,14607715,2165,2165,2165,2165,0
|
|
20230922,094500,14607715,2165,2165,2165,2165,0
|
|
20230922,094400,14607715,2165,2165,2165,2165,0
|
|
20230922,094300,14607715,2165,2165,2165,2165,0
|
|
20230922,094200,14607715,2165,2165,2165,2165,0
|
|
20230922,094100,14607715,2165,2165,2165,2165,0
|
|
20230922,094000,14607715,2165,2165,2165,2165,2
|
|
20230922,093900,14603385,2165,2165,2165,2165,0
|
|
20230922,093800,14603385,2165,2165,2165,2165,0
|
|
20230922,093700,14603385,2165,2165,2165,2165,1
|
|
20230922,093600,14601220,2155,2155,2155,2155,0
|
|
20230922,093500,14601220,2155,2155,2155,2155,0
|
|
20230922,093400,14601220,2155,2160,2160,2155,869
|
|
20230922,093300,12728495,2165,2165,2165,2165,0
|
|
20230922,093200,12728495,2165,2165,2165,2165,0
|
|
20230922,093100,12728495,2165,2165,2165,2165,0
|
|
20230922,093000,12728495,2165,2165,2165,2165,0
|
|
20230922,092900,12728495,2165,2165,2165,2165,0
|
|
20230922,092800,12728495,2165,2165,2165,2165,0
|
|
20230922,092700,12728495,2165,2165,2165,2165,0
|
|
20230922,092600,12728495,2165,2165,2165,2165,0
|
|
20230922,092500,12728495,2165,2165,2165,2165,0
|
|
20230922,092400,12728495,2165,2165,2165,2165,0
|
|
20230922,092300,12728495,2165,2165,2165,2165,398
|
|
20230922,092200,11866825,2160,2160,2160,2160,0
|
|
20230922,092100,11866825,2160,2165,2165,2160,14
|
|
20230922,092000,11836580,2160,2160,2160,2160,25
|
|
20230922,091900,11782580,2160,2155,2160,2155,43
|
|
20230922,091800,11689730,2145,2145,2145,2145,0
|
|
20230922,091700,11689730,2145,2145,2145,2145,180
|
|
20230922,091600,11303630,2145,2160,2160,2145,708
|
|
20230922,091500,9784660,2190,2190,2190,2190,0
|
|
20230922,091400,9784660,2190,2190,2190,2190,0
|
|
20230922,091300,9784660,2190,2190,2190,2190,0
|
|
20230922,091200,9784660,2190,2190,2190,2190,0
|
|
20230922,091100,9784660,2190,2190,2190,2190,0
|
|
20230922,091000,9784660,2190,2160,2190,2160,52
|
|
20230922,090900,9672310,2195,2195,2195,2195,0
|
|
20230922,090800,9672310,2195,2195,2195,2195,0
|
|
20230922,090700,9672310,2195,2195,2195,2195,0
|
|
20230922,090600,9672310,2195,2185,2200,2180,72
|
|
20230922,090500,9514420,2200,2195,2200,2195,370
|
|
20230922,090400,8702255,2195,2180,2195,2180,70
|
|
20230922,090300,8549040,2165,2170,2170,2165,999
|
|
20230922,090200,6381315,2195,2195,2195,2195,0
|
|
20230922,090100,6381315,2195,2180,2195,2180,455
|
|
20230922,090000,5389400,2195,2165,2195,2165,2483
|