590 lines
28 KiB
CSV
590 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,184700,143761895,2310,2310,2310,2310,1326
|
|
20230914,184600,143761895,2310,2310,2310,2310,0
|
|
20230914,184500,143761895,2310,2310,2310,2310,0
|
|
20230914,184400,143761895,2310,2310,2310,2310,0
|
|
20230914,184300,143761895,2310,2310,2310,2310,0
|
|
20230914,184200,143761895,2310,2310,2310,2310,0
|
|
20230914,184100,143761895,2310,2310,2310,2310,0
|
|
20230914,184000,143761895,2310,2310,2310,2310,0
|
|
20230914,183900,143761895,2310,2310,2310,2310,0
|
|
20230914,183800,143761895,2310,2310,2310,2310,0
|
|
20230914,183700,143761895,2310,2310,2310,2310,0
|
|
20230914,183600,143761895,2310,2310,2310,2310,0
|
|
20230914,183500,143761895,2310,2310,2310,2310,0
|
|
20230914,183400,143761895,2310,2310,2310,2310,0
|
|
20230914,183300,143761895,2310,2310,2310,2310,0
|
|
20230914,183200,143761895,2310,2310,2310,2310,0
|
|
20230914,183100,143761895,2310,2310,2310,2310,0
|
|
20230914,183000,143761895,2310,2310,2310,2310,0
|
|
20230914,182900,143761895,2310,2310,2310,2310,0
|
|
20230914,182800,143761895,2310,2310,2310,2310,0
|
|
20230914,182700,143761895,2310,2310,2310,2310,0
|
|
20230914,182600,143761895,2310,2310,2310,2310,0
|
|
20230914,182500,143761895,2310,2310,2310,2310,0
|
|
20230914,182400,143761895,2310,2310,2310,2310,0
|
|
20230914,182300,143761895,2310,2310,2310,2310,0
|
|
20230914,182200,143761895,2310,2310,2310,2310,0
|
|
20230914,182100,143761895,2310,2310,2310,2310,0
|
|
20230914,182000,143761895,2310,2310,2310,2310,0
|
|
20230914,181900,143761895,2310,2310,2310,2310,0
|
|
20230914,181800,143761895,2310,2310,2310,2310,0
|
|
20230914,181700,143761895,2310,2310,2310,2310,1326
|
|
20230914,181600,143761895,2310,2310,2310,2310,0
|
|
20230914,181500,143761895,2310,2310,2310,2310,0
|
|
20230914,181400,143761895,2310,2310,2310,2310,0
|
|
20230914,181300,143761895,2310,2310,2310,2310,0
|
|
20230914,181200,143761895,2310,2310,2310,2310,0
|
|
20230914,181100,143761895,2310,2310,2310,2310,0
|
|
20230914,181000,143761895,2310,2310,2310,2310,0
|
|
20230914,180900,143761895,2310,2310,2310,2310,0
|
|
20230914,180800,143761895,2310,2310,2310,2310,0
|
|
20230914,180700,143761895,2310,2310,2310,2310,0
|
|
20230914,180600,143761895,2310,2310,2310,2310,0
|
|
20230914,180500,143761895,2310,2310,2310,2310,0
|
|
20230914,180400,143761895,2310,2310,2310,2310,0
|
|
20230914,180300,143761895,2310,2310,2310,2310,0
|
|
20230914,180200,143761895,2310,2310,2310,2310,0
|
|
20230914,180100,143761895,2310,2310,2310,2310,0
|
|
20230914,180000,143761895,2310,2310,2310,2310,0
|
|
20230914,175900,143761895,2310,2310,2310,2310,0
|
|
20230914,175800,143761895,2310,2310,2310,2310,0
|
|
20230914,175700,143761895,2310,2310,2310,2310,0
|
|
20230914,175600,143761895,2310,2310,2310,2310,0
|
|
20230914,175500,143761895,2310,2310,2310,2310,0
|
|
20230914,175400,143761895,2310,2310,2310,2310,0
|
|
20230914,175300,143761895,2310,2310,2310,2310,0
|
|
20230914,175200,143761895,2310,2310,2310,2310,0
|
|
20230914,175100,143761895,2310,2310,2310,2310,0
|
|
20230914,175000,143761895,2310,2310,2310,2310,0
|
|
20230914,174900,143761895,2310,2310,2310,2310,0
|
|
20230914,174800,143761895,2310,2310,2310,2310,0
|
|
20230914,174700,143761895,2310,2310,2310,2310,1326
|
|
20230914,174600,143761895,2310,2310,2310,2310,0
|
|
20230914,174500,143761895,2310,2310,2310,2310,0
|
|
20230914,174400,143761895,2310,2310,2310,2310,0
|
|
20230914,174300,143761895,2310,2310,2310,2310,0
|
|
20230914,174200,143761895,2310,2310,2310,2310,0
|
|
20230914,174100,143761895,2310,2310,2310,2310,0
|
|
20230914,174000,143761895,2310,2310,2310,2310,0
|
|
20230914,173900,143761895,2310,2310,2310,2310,0
|
|
20230914,173800,143761895,2310,2310,2310,2310,0
|
|
20230914,173700,143761895,2310,2310,2310,2310,0
|
|
20230914,173600,143761895,2310,2310,2310,2310,0
|
|
20230914,173500,143761895,2310,2310,2310,2310,0
|
|
20230914,173400,143761895,2310,2310,2310,2310,0
|
|
20230914,173300,143761895,2310,2310,2310,2310,0
|
|
20230914,173200,143761895,2310,2310,2310,2310,0
|
|
20230914,173100,143761895,2310,2310,2310,2310,0
|
|
20230914,173000,143761895,2310,2310,2310,2310,0
|
|
20230914,172900,143761895,2310,2310,2310,2310,0
|
|
20230914,172800,143761895,2310,2310,2310,2310,0
|
|
20230914,172700,143761895,2310,2310,2310,2310,0
|
|
20230914,172600,143761895,2310,2310,2310,2310,0
|
|
20230914,172500,143761895,2310,2310,2310,2310,0
|
|
20230914,172400,143761895,2310,2310,2310,2310,0
|
|
20230914,172300,143761895,2310,2310,2310,2310,0
|
|
20230914,172200,143761895,2310,2310,2310,2310,0
|
|
20230914,172100,143761895,2310,2310,2310,2310,0
|
|
20230914,172000,143761895,2310,2310,2310,2310,0
|
|
20230914,171900,143761895,2310,2310,2310,2310,0
|
|
20230914,171800,143761895,2310,2310,2310,2310,0
|
|
20230914,171700,143761895,2310,2310,2310,2310,1326
|
|
20230914,171600,143761895,2310,2310,2310,2310,0
|
|
20230914,171500,143761895,2310,2310,2310,2310,0
|
|
20230914,171400,143761895,2310,2310,2310,2310,0
|
|
20230914,171300,143761895,2310,2310,2310,2310,0
|
|
20230914,171200,143761895,2310,2310,2310,2310,0
|
|
20230914,171100,143761895,2310,2310,2310,2310,0
|
|
20230914,171000,143761895,2310,2310,2310,2310,0
|
|
20230914,170900,143761895,2310,2310,2310,2310,0
|
|
20230914,170800,143761895,2310,2310,2310,2310,0
|
|
20230914,170700,143761895,2310,2310,2310,2310,0
|
|
20230914,170600,143761895,2310,2310,2310,2310,0
|
|
20230914,170500,143761895,2310,2310,2310,2310,0
|
|
20230914,170400,143761895,2310,2310,2310,2310,0
|
|
20230914,170300,143761895,2310,2310,2310,2310,0
|
|
20230914,170200,143761895,2310,2310,2310,2310,0
|
|
20230914,170100,143761895,2310,2310,2310,2310,0
|
|
20230914,170000,143761895,2310,2310,2310,2310,0
|
|
20230914,165900,143761895,2310,2310,2310,2310,0
|
|
20230914,165800,143761895,2310,2310,2310,2310,0
|
|
20230914,165700,143761895,2310,2310,2310,2310,0
|
|
20230914,165600,143761895,2310,2310,2310,2310,0
|
|
20230914,165500,143761895,2310,2310,2310,2310,0
|
|
20230914,165400,143761895,2310,2310,2310,2310,0
|
|
20230914,165300,143761895,2310,2310,2310,2310,0
|
|
20230914,165200,143761895,2310,2310,2310,2310,0
|
|
20230914,165100,143761895,2310,2310,2310,2310,0
|
|
20230914,165000,143761895,2310,2310,2310,2310,0
|
|
20230914,164900,143761895,2310,2310,2310,2310,0
|
|
20230914,164800,143761895,2310,2310,2310,2310,0
|
|
20230914,164700,143761895,2310,2310,2310,2310,1326
|
|
20230914,164600,143761895,2310,2310,2310,2310,0
|
|
20230914,164500,143761895,2310,2310,2310,2310,0
|
|
20230914,164400,143761895,2310,2310,2310,2310,0
|
|
20230914,164300,143761895,2310,2310,2310,2310,0
|
|
20230914,164200,143761895,2310,2310,2310,2310,0
|
|
20230914,164100,143761895,2310,2310,2310,2310,0
|
|
20230914,164000,143761895,2310,2310,2310,2310,0
|
|
20230914,163900,143761895,2310,2310,2310,2310,0
|
|
20230914,163800,143761895,2310,2310,2310,2310,0
|
|
20230914,163700,143761895,2310,2310,2310,2310,0
|
|
20230914,163600,143761895,2310,2310,2310,2310,0
|
|
20230914,163500,143761895,2310,2310,2310,2310,0
|
|
20230914,163400,143761895,2310,2310,2310,2310,0
|
|
20230914,163300,143761895,2310,2310,2310,2310,0
|
|
20230914,163200,143761895,2310,2310,2310,2310,0
|
|
20230914,163100,143761895,2310,2310,2310,2310,0
|
|
20230914,163000,143761895,2310,2310,2310,2310,0
|
|
20230914,162900,143761895,2310,2310,2310,2310,0
|
|
20230914,162800,143761895,2310,2310,2310,2310,0
|
|
20230914,162700,143761895,2310,2310,2310,2310,0
|
|
20230914,162600,143761895,2310,2310,2310,2310,0
|
|
20230914,162500,143761895,2310,2310,2310,2310,0
|
|
20230914,162400,143761895,2310,2310,2310,2310,0
|
|
20230914,162300,143761895,2310,2310,2310,2310,0
|
|
20230914,162200,143761895,2310,2310,2310,2310,0
|
|
20230914,162100,143761895,2310,2310,2310,2310,0
|
|
20230914,162000,143761895,2310,2310,2310,2310,0
|
|
20230914,161900,143761895,2310,2310,2310,2310,0
|
|
20230914,161800,143761895,2310,2310,2310,2310,0
|
|
20230914,161700,143761895,2310,2310,2310,2310,1326
|
|
20230914,161600,143761895,2310,2310,2310,2310,0
|
|
20230914,161500,143761895,2310,2310,2310,2310,0
|
|
20230914,161400,143761895,2310,2310,2310,2310,0
|
|
20230914,161300,143761895,2310,2310,2310,2310,0
|
|
20230914,161200,143761895,2310,2310,2310,2310,0
|
|
20230914,161100,143761895,2310,2310,2310,2310,0
|
|
20230914,161000,143761895,2310,2310,2310,2310,0
|
|
20230914,160900,143761895,2310,2310,2310,2310,0
|
|
20230914,160800,143761895,2310,2310,2310,2310,0
|
|
20230914,160700,143761895,2310,2310,2310,2310,0
|
|
20230914,160600,143761895,2310,2310,2310,2310,0
|
|
20230914,160500,143761895,2310,2310,2310,2310,0
|
|
20230914,160400,143761895,2310,2310,2310,2310,0
|
|
20230914,160300,143761895,2310,2310,2310,2310,0
|
|
20230914,160200,143761895,2310,2310,2310,2310,0
|
|
20230914,160100,143761895,2310,2310,2310,2310,0
|
|
20230914,160000,143761895,2310,2310,2310,2310,0
|
|
20230914,155900,143761895,2310,2310,2310,2310,0
|
|
20230914,155800,143761895,2310,2310,2310,2310,0
|
|
20230914,155700,143761895,2310,2310,2310,2310,0
|
|
20230914,155600,143761895,2310,2310,2310,2310,0
|
|
20230914,155500,143761895,2310,2310,2310,2310,0
|
|
20230914,155400,143761895,2310,2310,2310,2310,0
|
|
20230914,155300,143761895,2310,2310,2310,2310,0
|
|
20230914,155200,143761895,2310,2310,2310,2310,0
|
|
20230914,155100,143761895,2310,2310,2310,2310,0
|
|
20230914,155000,143761895,2310,2310,2310,2310,0
|
|
20230914,154900,143761895,2310,2310,2310,2310,0
|
|
20230914,154800,143761895,2310,2310,2310,2310,0
|
|
20230914,154700,143761895,2310,2310,2310,2310,1326
|
|
20230914,154600,143761895,2310,2310,2310,2310,0
|
|
20230914,154500,143761895,2310,2310,2310,2310,0
|
|
20230914,154400,143761895,2310,2310,2310,2310,0
|
|
20230914,154300,143761895,2310,2310,2310,2310,0
|
|
20230914,154200,143761895,2310,2310,2310,2310,0
|
|
20230914,154100,143761895,2310,2310,2310,2310,0
|
|
20230914,154000,143761895,2310,2310,2310,2310,0
|
|
20230914,153900,143761895,2310,2310,2310,2310,0
|
|
20230914,153800,143761895,2310,2310,2310,2310,0
|
|
20230914,153700,143761895,2310,2310,2310,2310,0
|
|
20230914,153600,143761895,2310,2310,2310,2310,0
|
|
20230914,153500,143761895,2310,2310,2310,2310,0
|
|
20230914,153400,143761895,2310,2310,2310,2310,0
|
|
20230914,153300,143761895,2310,2310,2310,2310,0
|
|
20230914,153200,143761895,2310,2310,2310,2310,0
|
|
20230914,153100,143761895,2310,2310,2310,2310,0
|
|
20230914,153000,143761895,2310,2310,2310,2310,1326
|
|
20230914,152900,140698835,2305,2305,2305,2305,0
|
|
20230914,152800,140698835,2305,2305,2305,2305,0
|
|
20230914,152700,140698835,2305,2305,2305,2305,0
|
|
20230914,152600,140698835,2305,2305,2305,2305,0
|
|
20230914,152500,140698835,2305,2305,2305,2305,0
|
|
20230914,152400,140698835,2305,2305,2305,2305,0
|
|
20230914,152300,140698835,2305,2305,2305,2305,0
|
|
20230914,152200,140698835,2305,2305,2305,2305,0
|
|
20230914,152100,140698835,2305,2305,2305,2305,0
|
|
20230914,152000,140698835,2305,2305,2305,2305,0
|
|
20230914,151900,140698835,2305,2305,2305,2305,89
|
|
20230914,151800,140493690,2310,2310,2310,2310,0
|
|
20230914,151700,140493690,2310,2310,2310,2310,0
|
|
20230914,151600,140493690,2310,2310,2310,2310,1632
|
|
20230914,151500,136723770,2310,2310,2310,2310,0
|
|
20230914,151400,136723770,2310,2310,2310,2310,0
|
|
20230914,151300,136723770,2310,2305,2310,2305,29
|
|
20230914,151200,136656920,2305,2305,2305,2305,2
|
|
20230914,151100,136652310,2305,2305,2305,2305,238
|
|
20230914,151000,136103720,2305,2305,2305,2305,6
|
|
20230914,150900,136089890,2305,2305,2305,2305,3
|
|
20230914,150800,136082975,2300,2300,2300,2300,62
|
|
20230914,150700,135940375,2300,2305,2305,2300,1629
|
|
20230914,150600,132193665,2305,2305,2305,2305,5
|
|
20230914,150500,132182140,2305,2305,2305,2305,3
|
|
20230914,150400,132175225,2305,2305,2305,2305,3
|
|
20230914,150300,132168310,2305,2305,2305,2305,7
|
|
20230914,150200,132152175,2305,2305,2305,2305,0
|
|
20230914,150100,132152175,2305,2300,2305,2300,7002
|
|
20230914,150000,116012595,2300,2300,2300,2300,28
|
|
20230914,145900,115948195,2300,2300,2300,2300,12
|
|
20230914,145800,115920595,2300,2300,2300,2295,504
|
|
20230914,145700,114763895,2300,2300,2300,2300,5
|
|
20230914,145600,114752395,2300,2300,2305,2300,330
|
|
20230914,145500,113993380,2305,2305,2305,2305,0
|
|
20230914,145400,113993380,2305,2305,2305,2305,0
|
|
20230914,145300,113993380,2305,2305,2305,2305,2
|
|
20230914,145200,113988770,2305,2305,2305,2305,2
|
|
20230914,145100,113984160,2305,2300,2305,2300,19
|
|
20230914,145000,113940445,2305,2305,2305,2305,0
|
|
20230914,144900,113940445,2305,2305,2305,2305,0
|
|
20230914,144800,113940445,2305,2300,2305,2300,218
|
|
20230914,144700,113439040,2305,2305,2305,2305,0
|
|
20230914,144600,113439040,2305,2305,2305,2305,0
|
|
20230914,144500,113439040,2305,2305,2305,2305,0
|
|
20230914,144400,113439040,2305,2305,2305,2305,0
|
|
20230914,144300,113439040,2305,2305,2305,2305,0
|
|
20230914,144200,113439040,2305,2305,2305,2305,0
|
|
20230914,144100,113439040,2305,2305,2305,2305,0
|
|
20230914,144000,113439040,2305,2305,2305,2305,0
|
|
20230914,143900,113439040,2305,2300,2305,2300,328
|
|
20230914,143800,112684635,2300,2300,2300,2300,7
|
|
20230914,143700,112668535,2305,2305,2305,2305,1
|
|
20230914,143600,112666230,2300,2300,2305,2300,1136
|
|
20230914,143500,110053425,2300,2300,2300,2300,205
|
|
20230914,143400,109581925,2300,2300,2300,2300,5
|
|
20230914,143300,109570425,2295,2300,2300,2295,12
|
|
20230914,143200,109542875,2300,2300,2300,2300,3
|
|
20230914,143100,109535975,2300,2300,2300,2300,2
|
|
20230914,143000,109531375,2300,2300,2300,2300,27
|
|
20230914,142900,109469275,2300,2300,2300,2300,358
|
|
20230914,142800,108645875,2305,2305,2305,2305,0
|
|
20230914,142700,108645875,2305,2305,2305,2305,2
|
|
20230914,142600,108641265,2300,2295,2300,2295,160
|
|
20230914,142500,108273275,2300,2300,2300,2295,9
|
|
20230914,142400,108252585,2300,2300,2300,2300,36
|
|
20230914,142300,108169785,2300,2300,2305,2300,210
|
|
20230914,142200,107686775,2305,2300,2305,2300,6
|
|
20230914,142100,107672965,2300,2300,2305,2300,7
|
|
20230914,142000,107656855,2305,2305,2305,2300,25
|
|
20230914,141900,107599335,2300,2300,2300,2300,2
|
|
20230914,141800,107594735,2305,2305,2305,2305,0
|
|
20230914,141700,107594735,2305,2305,2305,2305,0
|
|
20230914,141600,107594735,2305,2305,2305,2305,0
|
|
20230914,141500,107594735,2305,2305,2305,2305,0
|
|
20230914,141400,107594735,2305,2305,2305,2305,0
|
|
20230914,141300,107594735,2305,2305,2305,2305,2
|
|
20230914,141200,107590125,2300,2300,2300,2300,1
|
|
20230914,141100,107587825,2305,2305,2305,2305,0
|
|
20230914,141000,107587825,2305,2305,2305,2300,148
|
|
20230914,140900,107247185,2305,2305,2305,2305,0
|
|
20230914,140800,107247185,2305,2305,2305,2305,0
|
|
20230914,140700,107247185,2305,2305,2305,2305,0
|
|
20230914,140600,107247185,2305,2305,2305,2305,0
|
|
20230914,140500,107247185,2305,2300,2305,2300,3
|
|
20230914,140400,107240275,2305,2290,2305,2290,2949
|
|
20230914,140300,100457575,2300,2300,2300,2300,7
|
|
20230914,140200,100441475,2300,2300,2300,2300,6
|
|
20230914,140100,100427675,2295,2295,2295,2295,4404
|
|
20230914,140000,90320495,2300,2300,2300,2300,0
|
|
20230914,135900,90320495,2300,2300,2300,2300,0
|
|
20230914,135800,90320495,2300,2300,2300,2300,0
|
|
20230914,135700,90320495,2300,2300,2300,2300,0
|
|
20230914,135600,90320495,2300,2300,2300,2300,1
|
|
20230914,135500,90318195,2300,2300,2300,2300,0
|
|
20230914,135400,90318195,2300,2300,2300,2300,1
|
|
20230914,135300,90315895,2300,2300,2300,2300,0
|
|
20230914,135200,90315895,2300,2300,2300,2300,3
|
|
20230914,135100,90308995,2300,2300,2300,2300,4
|
|
20230914,135000,90299795,2300,2300,2300,2295,979
|
|
20230914,134900,88052980,2300,2300,2300,2300,0
|
|
20230914,134800,88052980,2300,2295,2300,2295,2
|
|
20230914,134700,88048385,2300,2300,2300,2300,0
|
|
20230914,134600,88048385,2300,2300,2300,2300,0
|
|
20230914,134500,88048385,2300,2300,2300,2300,0
|
|
20230914,134400,88048385,2300,2300,2300,2300,0
|
|
20230914,134300,88048385,2300,2300,2300,2300,0
|
|
20230914,134200,88048385,2300,2300,2300,2300,0
|
|
20230914,134100,88048385,2300,2300,2300,2300,1
|
|
20230914,134000,88046085,2295,2295,2295,2295,1
|
|
20230914,133900,88043790,2300,2295,2300,2295,1002
|
|
20230914,133800,85744190,2300,2300,2300,2300,1
|
|
20230914,133700,85741890,2295,2295,2295,2295,75
|
|
20230914,133600,85569765,2300,2300,2300,2300,0
|
|
20230914,133500,85569765,2300,2300,2300,2300,0
|
|
20230914,133400,85569765,2300,2300,2300,2295,5
|
|
20230914,133300,85558275,2295,2300,2300,2295,5
|
|
20230914,133200,85546780,2300,2300,2300,2300,5
|
|
20230914,133100,85535280,2300,2295,2300,2295,44
|
|
20230914,133000,85434290,2300,2300,2300,2295,212
|
|
20230914,132900,84947690,2305,2305,2305,2305,0
|
|
20230914,132800,84947690,2305,2305,2305,2305,0
|
|
20230914,132700,84947690,2305,2305,2305,2305,0
|
|
20230914,132600,84947690,2305,2305,2305,2305,0
|
|
20230914,132500,84947690,2305,2305,2305,2305,0
|
|
20230914,132400,84947690,2305,2305,2305,2305,0
|
|
20230914,132300,84947690,2305,2305,2305,2305,0
|
|
20230914,132200,84947690,2305,2305,2305,2305,1
|
|
20230914,132100,84945385,2305,2300,2305,2295,401
|
|
20230914,132000,84025075,2305,2305,2305,2305,0
|
|
20230914,131900,84025075,2305,2305,2305,2305,0
|
|
20230914,131800,84025075,2305,2305,2305,2305,0
|
|
20230914,131700,84025075,2305,2305,2305,2305,0
|
|
20230914,131600,84025075,2305,2305,2305,2305,0
|
|
20230914,131500,84025075,2305,2305,2305,2305,0
|
|
20230914,131400,84025075,2305,2305,2305,2305,2
|
|
20230914,131300,84020465,2305,2305,2305,2305,5
|
|
20230914,131200,84008940,2305,2305,2305,2305,1
|
|
20230914,131100,84006635,2300,2300,2300,2300,9620
|
|
20230914,131000,61880635,2305,2305,2305,2305,9
|
|
20230914,130900,61859890,2300,2300,2300,2300,676
|
|
20230914,130800,60305090,2305,2305,2305,2305,0
|
|
20230914,130700,60305090,2305,2305,2305,2305,0
|
|
20230914,130600,60305090,2305,2305,2305,2305,0
|
|
20230914,130500,60305090,2305,2305,2305,2305,0
|
|
20230914,130400,60305090,2305,2305,2305,2305,0
|
|
20230914,130300,60305090,2305,2305,2305,2305,0
|
|
20230914,130200,60305090,2305,2305,2305,2305,0
|
|
20230914,130100,60305090,2305,2300,2305,2300,3
|
|
20230914,130000,60298185,2305,2305,2305,2305,0
|
|
20230914,125900,60298185,2305,2305,2305,2305,0
|
|
20230914,125800,60298185,2305,2305,2305,2305,0
|
|
20230914,125700,60298185,2305,2305,2305,2305,0
|
|
20230914,125600,60298185,2305,2305,2305,2305,0
|
|
20230914,125500,60298185,2305,2305,2305,2305,0
|
|
20230914,125400,60298185,2305,2305,2305,2305,0
|
|
20230914,125300,60298185,2305,2305,2305,2305,0
|
|
20230914,125200,60298185,2305,2305,2305,2305,0
|
|
20230914,125100,60298185,2305,2300,2305,2300,5
|
|
20230914,125000,60286675,2305,2305,2305,2305,0
|
|
20230914,124900,60286675,2305,2305,2305,2305,0
|
|
20230914,124800,60286675,2305,2305,2305,2305,0
|
|
20230914,124700,60286675,2305,2305,2305,2305,0
|
|
20230914,124600,60286675,2305,2305,2305,2305,0
|
|
20230914,124500,60286675,2305,2305,2305,2305,0
|
|
20230914,124400,60286675,2305,2305,2305,2305,0
|
|
20230914,124300,60286675,2305,2305,2305,2305,0
|
|
20230914,124200,60286675,2305,2305,2305,2305,0
|
|
20230914,124100,60286675,2305,2305,2305,2305,0
|
|
20230914,124000,60286675,2305,2305,2305,2305,0
|
|
20230914,123900,60286675,2305,2305,2305,2305,0
|
|
20230914,123800,60286675,2305,2305,2305,2305,5
|
|
20230914,123700,60275150,2305,2305,2305,2300,122
|
|
20230914,123600,59994540,2305,2305,2305,2305,0
|
|
20230914,123500,59994540,2305,2305,2305,2305,0
|
|
20230914,123400,59994540,2305,2305,2305,2305,0
|
|
20230914,123300,59994540,2305,2305,2305,2300,7
|
|
20230914,123200,59978425,2300,2300,2300,2300,1
|
|
20230914,123100,59976125,2305,2305,2305,2305,1
|
|
20230914,123000,59973820,2305,2300,2305,2300,7
|
|
20230914,122900,59957700,2305,2300,2305,2300,7
|
|
20230914,122800,59941585,2305,2300,2305,2300,5456
|
|
20230914,122700,47392780,2300,2300,2300,2300,0
|
|
20230914,122600,47392780,2300,2300,2300,2300,0
|
|
20230914,122500,47392780,2300,2300,2300,2300,0
|
|
20230914,122400,47392780,2300,2300,2300,2300,1
|
|
20230914,122300,47390480,2300,2300,2300,2300,0
|
|
20230914,122200,47390480,2300,2300,2300,2300,0
|
|
20230914,122100,47390480,2300,2300,2300,2300,0
|
|
20230914,122000,47390480,2300,2300,2300,2300,0
|
|
20230914,121900,47390480,2300,2300,2300,2300,4
|
|
20230914,121800,47381280,2300,2300,2300,2300,3
|
|
20230914,121700,47374380,2290,2290,2300,2290,351
|
|
20230914,121600,46570580,2290,2295,2295,2290,720
|
|
20230914,121500,44921660,2300,2300,2300,2300,1
|
|
20230914,121400,44919360,2300,2300,2300,2300,0
|
|
20230914,121300,44919360,2300,2300,2300,2300,0
|
|
20230914,121200,44919360,2300,2300,2300,2295,103
|
|
20230914,121100,44682465,2300,2300,2300,2300,0
|
|
20230914,121000,44682465,2300,2300,2300,2300,0
|
|
20230914,120900,44682465,2300,2300,2300,2300,4
|
|
20230914,120800,44673265,2300,2300,2300,2300,0
|
|
20230914,120700,44673265,2300,2300,2300,2300,0
|
|
20230914,120600,44673265,2300,2300,2300,2300,217
|
|
20230914,120500,44174165,2300,2300,2300,2300,2
|
|
20230914,120400,44169565,2300,2300,2300,2300,0
|
|
20230914,120300,44169565,2300,2300,2300,2300,0
|
|
20230914,120200,44169565,2300,2300,2300,2300,0
|
|
20230914,120100,44169565,2300,2300,2300,2300,0
|
|
20230914,120000,44169565,2300,2295,2300,2295,4
|
|
20230914,115900,44160375,2300,2295,2300,2295,8
|
|
20230914,115800,44141995,2300,2295,2300,2295,6
|
|
20230914,115700,44128205,2300,2300,2300,2300,0
|
|
20230914,115600,44128205,2300,2300,2300,2295,9
|
|
20230914,115500,44107515,2295,2295,2295,2295,5
|
|
20230914,115400,44096040,2295,2295,2295,2295,1
|
|
20230914,115300,44093745,2300,2300,2300,2300,0
|
|
20230914,115200,44093745,2300,2300,2300,2300,0
|
|
20230914,115100,44093745,2300,2300,2300,2300,0
|
|
20230914,115000,44093745,2300,2300,2300,2300,107
|
|
20230914,114900,43847645,2300,2300,2300,2300,0
|
|
20230914,114800,43847645,2300,2300,2300,2300,0
|
|
20230914,114700,43847645,2300,2295,2300,2295,2953
|
|
20230914,114600,37070500,2295,2295,2295,2295,0
|
|
20230914,114500,37070500,2295,2295,2295,2295,0
|
|
20230914,114400,37070500,2295,2295,2295,2295,22
|
|
20230914,114300,37020010,2295,2295,2295,2295,0
|
|
20230914,114200,37020010,2295,2295,2295,2295,0
|
|
20230914,114100,37020010,2295,2295,2295,2295,0
|
|
20230914,114000,37020010,2295,2295,2295,2295,0
|
|
20230914,113900,37020010,2295,2295,2295,2295,4
|
|
20230914,113800,37010830,2295,2295,2295,2295,4
|
|
20230914,113700,37001650,2290,2290,2290,2290,313
|
|
20230914,113600,36284880,2295,2295,2295,2295,0
|
|
20230914,113500,36284880,2295,2295,2295,2295,0
|
|
20230914,113400,36284880,2295,2295,2295,2295,0
|
|
20230914,113300,36284880,2295,2295,2295,2295,4
|
|
20230914,113200,36275700,2295,2290,2295,2290,503
|
|
20230914,113100,35123815,2295,2295,2295,2295,16
|
|
20230914,113000,35087095,2295,2295,2295,2295,0
|
|
20230914,112900,35087095,2295,2295,2295,2295,0
|
|
20230914,112800,35087095,2295,2295,2295,2295,0
|
|
20230914,112700,35087095,2295,2295,2295,2295,0
|
|
20230914,112600,35087095,2295,2295,2295,2295,0
|
|
20230914,112500,35087095,2295,2295,2295,2295,0
|
|
20230914,112400,35087095,2295,2295,2295,2295,0
|
|
20230914,112300,35087095,2295,2295,2295,2295,0
|
|
20230914,112200,35087095,2295,2295,2295,2295,0
|
|
20230914,112100,35087095,2295,2295,2295,2295,0
|
|
20230914,112000,35087095,2295,2295,2295,2295,0
|
|
20230914,111900,35087095,2295,2295,2295,2295,0
|
|
20230914,111800,35087095,2295,2295,2295,2295,0
|
|
20230914,111700,35087095,2295,2295,2295,2295,2
|
|
20230914,111600,35082505,2295,2295,2295,2295,6
|
|
20230914,111500,35068735,2295,2290,2295,2285,3354
|
|
20230914,111400,27401175,2295,2295,2295,2295,6
|
|
20230914,111300,27387405,2295,2290,2295,2290,295
|
|
20230914,111200,26711845,2295,2295,2295,2295,0
|
|
20230914,111100,26711845,2295,2295,2295,2295,1
|
|
20230914,111000,26709550,2295,2295,2295,2295,3
|
|
20230914,110900,26702665,2295,2295,2295,2295,0
|
|
20230914,110800,26702665,2295,2295,2295,2295,30
|
|
20230914,110700,26633815,2295,2295,2295,2295,0
|
|
20230914,110600,26633815,2295,2295,2295,2295,0
|
|
20230914,110500,26633815,2295,2295,2295,2295,0
|
|
20230914,110400,26633815,2295,2295,2295,2295,0
|
|
20230914,110300,26633815,2295,2295,2295,2295,0
|
|
20230914,110200,26633815,2295,2295,2295,2295,0
|
|
20230914,110100,26633815,2295,2295,2295,2295,0
|
|
20230914,110000,26633815,2295,2295,2295,2295,0
|
|
20230914,105900,26633815,2295,2295,2295,2295,0
|
|
20230914,105800,26633815,2295,2295,2295,2295,0
|
|
20230914,105700,26633815,2295,2295,2295,2295,0
|
|
20230914,105600,26633815,2295,2295,2295,2295,0
|
|
20230914,105500,26633815,2295,2295,2295,2295,0
|
|
20230914,105400,26633815,2295,2295,2295,2295,0
|
|
20230914,105300,26633815,2295,2295,2295,2295,24
|
|
20230914,105200,26578735,2295,2295,2295,2295,0
|
|
20230914,105100,26578735,2295,2295,2295,2295,0
|
|
20230914,105000,26578735,2295,2295,2295,2295,12
|
|
20230914,104900,26551195,2295,2295,2295,2295,1
|
|
20230914,104800,26548900,2290,2290,2290,2290,46
|
|
20230914,104700,26443560,2295,2295,2295,2295,1
|
|
20230914,104600,26441265,2290,2290,2290,2290,567
|
|
20230914,104500,25142835,2295,2295,2295,2295,0
|
|
20230914,104400,25142835,2295,2295,2295,2295,0
|
|
20230914,104300,25142835,2295,2295,2295,2295,0
|
|
20230914,104200,25142835,2295,2290,2295,2285,3252
|
|
20230914,104100,17701610,2295,2295,2295,2295,0
|
|
20230914,104000,17701610,2295,2295,2295,2295,0
|
|
20230914,103900,17701610,2295,2295,2295,2295,0
|
|
20230914,103800,17701610,2295,2295,2295,2295,0
|
|
20230914,103700,17701610,2295,2295,2295,2295,0
|
|
20230914,103600,17701610,2295,2295,2295,2295,0
|
|
20230914,103500,17701610,2295,2295,2295,2295,0
|
|
20230914,103400,17701610,2295,2295,2295,2295,0
|
|
20230914,103300,17701610,2295,2295,2295,2295,0
|
|
20230914,103200,17701610,2295,2295,2295,2295,388
|
|
20230914,103100,16811150,2295,2295,2295,2295,0
|
|
20230914,103000,16811150,2295,2295,2295,2295,0
|
|
20230914,102900,16811150,2295,2295,2295,2295,10
|
|
20230914,102800,16788200,2295,2295,2295,2295,5
|
|
20230914,102700,16776725,2295,2295,2295,2295,0
|
|
20230914,102600,16776725,2295,2295,2295,2295,0
|
|
20230914,102500,16776725,2295,2295,2295,2295,0
|
|
20230914,102400,16776725,2295,2295,2295,2295,6
|
|
20230914,102300,16762955,2295,2285,2295,2285,895
|
|
20230914,102200,14717790,2290,2290,2290,2290,384
|
|
20230914,102100,13838430,2295,2295,2295,2295,11
|
|
20230914,102000,13813185,2295,2295,2295,2295,0
|
|
20230914,101900,13813185,2295,2295,2295,2295,0
|
|
20230914,101800,13813185,2295,2295,2295,2295,0
|
|
20230914,101700,13813185,2295,2295,2295,2295,0
|
|
20230914,101600,13813185,2295,2295,2295,2295,107
|
|
20230914,101500,13567620,2295,2295,2295,2295,0
|
|
20230914,101400,13567620,2295,2295,2295,2295,0
|
|
20230914,101300,13567620,2295,2295,2295,2295,0
|
|
20230914,101200,13567620,2295,2295,2295,2295,0
|
|
20230914,101100,13567620,2295,2295,2295,2295,0
|
|
20230914,101000,13567620,2295,2295,2295,2295,0
|
|
20230914,100900,13567620,2295,2295,2295,2295,0
|
|
20230914,100800,13567620,2295,2295,2295,2295,0
|
|
20230914,100700,13567620,2295,2295,2295,2295,0
|
|
20230914,100600,13567620,2295,2295,2295,2295,10
|
|
20230914,100500,13544670,2295,2295,2295,2295,0
|
|
20230914,100400,13544670,2295,2295,2295,2295,0
|
|
20230914,100300,13544670,2295,2295,2295,2295,0
|
|
20230914,100200,13544670,2295,2295,2295,2295,0
|
|
20230914,100100,13544670,2295,2295,2295,2295,0
|
|
20230914,100000,13544670,2295,2295,2295,2295,64
|
|
20230914,095900,13397790,2295,2295,2295,2295,0
|
|
20230914,095800,13397790,2295,2295,2295,2295,0
|
|
20230914,095700,13397790,2295,2290,2295,2290,2
|
|
20230914,095600,13393205,2295,2295,2295,2295,0
|
|
20230914,095500,13393205,2295,2295,2295,2295,100
|
|
20230914,095400,13163705,2295,2295,2295,2295,0
|
|
20230914,095300,13163705,2295,2295,2295,2295,0
|
|
20230914,095200,13163705,2295,2295,2295,2295,2
|
|
20230914,095100,13159115,2290,2290,2290,2290,189
|
|
20230914,095000,12726305,2295,2295,2295,2295,0
|
|
20230914,094900,12726305,2295,2295,2295,2295,0
|
|
20230914,094800,12726305,2295,2290,2295,2290,131
|
|
20230914,094700,12426310,2295,2295,2295,2295,0
|
|
20230914,094600,12426310,2295,2295,2295,2295,0
|
|
20230914,094500,12426310,2295,2295,2295,2295,0
|
|
20230914,094400,12426310,2295,2295,2295,2295,0
|
|
20230914,094300,12426310,2295,2295,2295,2295,0
|
|
20230914,094200,12426310,2295,2295,2295,2295,0
|
|
20230914,094100,12426310,2295,2295,2295,2295,1
|
|
20230914,094000,12424015,2290,2290,2290,2290,310
|
|
20230914,093900,11714115,2295,2295,2295,2295,136
|
|
20230914,093800,11401995,2295,2290,2295,2290,646
|
|
20230914,093700,9922590,2295,2295,2295,2295,0
|
|
20230914,093600,9922590,2295,2295,2295,2295,17
|
|
20230914,093500,9883575,2295,2295,2295,2295,0
|
|
20230914,093400,9883575,2295,2295,2295,2295,8
|
|
20230914,093300,9865215,2295,2295,2295,2295,0
|
|
20230914,093200,9865215,2295,2295,2295,2295,0
|
|
20230914,093100,9865215,2295,2295,2295,2295,0
|
|
20230914,093000,9865215,2295,2295,2295,2295,0
|
|
20230914,092900,9865215,2295,2295,2295,2295,23
|
|
20230914,092800,9812430,2295,2295,2295,2295,1
|
|
20230914,092700,9810135,2295,2295,2295,2295,0
|
|
20230914,092600,9810135,2295,2295,2295,2295,2
|
|
20230914,092500,9805545,2290,2290,2290,2290,575
|
|
20230914,092400,8488795,2290,2295,2295,2290,625
|
|
20230914,092300,7056545,2300,2300,2300,2300,2
|
|
20230914,092200,7051945,2300,2300,2300,2300,1
|
|
20230914,092100,7049645,2295,2295,2295,2295,25
|
|
20230914,092000,6992270,2300,2300,2300,2300,130
|
|
20230914,091900,6693270,2300,2300,2300,2300,0
|
|
20230914,091800,6693270,2300,2300,2300,2300,0
|
|
20230914,091700,6693270,2300,2300,2300,2300,0
|
|
20230914,091600,6693270,2300,2300,2300,2300,0
|
|
20230914,091500,6693270,2300,2300,2300,2300,0
|
|
20230914,091400,6693270,2300,2300,2300,2300,5
|
|
20230914,091300,6681770,2300,2300,2300,2300,0
|
|
20230914,091200,6681770,2300,2295,2300,2295,201
|
|
20230914,091100,6220470,2300,2300,2300,2300,0
|
|
20230914,091000,6220470,2300,2295,2300,2295,4
|
|
20230914,090900,6211285,2295,2295,2295,2295,180
|
|
20230914,090800,5798185,2295,2295,2300,2295,217
|
|
20230914,090700,5299950,2295,2295,2295,2295,102
|
|
20230914,090600,5065860,2295,2295,2295,2295,10
|
|
20230914,090500,5042910,2295,2295,2295,2295,5
|
|
20230914,090400,5031435,2295,2295,2295,2295,93
|
|
20230914,090300,4818000,2295,2295,2295,2290,133
|
|
20230914,090200,4512915,2290,2285,2295,2285,456
|
|
20230914,090100,3468685,2285,2285,2285,2285,290
|
|
20230914,090000,2806035,2280,2285,2285,2280,1208
|