591 lines
27 KiB
CSV
591 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,184800,75505710,2290,2290,2290,2290,284
|
|
20230920,184700,75505710,2290,2290,2290,2290,0
|
|
20230920,184600,75505710,2290,2290,2290,2290,0
|
|
20230920,184500,75505710,2290,2290,2290,2290,0
|
|
20230920,184400,75505710,2290,2290,2290,2290,0
|
|
20230920,184300,75505710,2290,2290,2290,2290,0
|
|
20230920,184200,75505710,2290,2290,2290,2290,0
|
|
20230920,184100,75505710,2290,2290,2290,2290,0
|
|
20230920,184000,75505710,2290,2290,2290,2290,0
|
|
20230920,183900,75505710,2290,2290,2290,2290,0
|
|
20230920,183800,75505710,2290,2290,2290,2290,0
|
|
20230920,183700,75505710,2290,2290,2290,2290,0
|
|
20230920,183600,75505710,2290,2290,2290,2290,0
|
|
20230920,183500,75505710,2290,2290,2290,2290,0
|
|
20230920,183400,75505710,2290,2290,2290,2290,0
|
|
20230920,183300,75505710,2290,2290,2290,2290,0
|
|
20230920,183200,75505710,2290,2290,2290,2290,0
|
|
20230920,183100,75505710,2290,2290,2290,2290,0
|
|
20230920,183000,75505710,2290,2290,2290,2290,0
|
|
20230920,182900,75505710,2290,2290,2290,2290,0
|
|
20230920,182800,75505710,2290,2290,2290,2290,0
|
|
20230920,182700,75505710,2290,2290,2290,2290,0
|
|
20230920,182600,75505710,2290,2290,2290,2290,0
|
|
20230920,182500,75505710,2290,2290,2290,2290,0
|
|
20230920,182400,75505710,2290,2290,2290,2290,0
|
|
20230920,182300,75505710,2290,2290,2290,2290,0
|
|
20230920,182200,75505710,2290,2290,2290,2290,0
|
|
20230920,182100,75505710,2290,2290,2290,2290,0
|
|
20230920,182000,75505710,2290,2290,2290,2290,0
|
|
20230920,181900,75505710,2290,2290,2290,2290,0
|
|
20230920,181800,75505710,2290,2290,2290,2290,284
|
|
20230920,181700,75505710,2290,2290,2290,2290,0
|
|
20230920,181600,75505710,2290,2290,2290,2290,0
|
|
20230920,181500,75505710,2290,2290,2290,2290,0
|
|
20230920,181400,75505710,2290,2290,2290,2290,0
|
|
20230920,181300,75505710,2290,2290,2290,2290,0
|
|
20230920,181200,75505710,2290,2290,2290,2290,0
|
|
20230920,181100,75505710,2290,2290,2290,2290,0
|
|
20230920,181000,75505710,2290,2290,2290,2290,0
|
|
20230920,180900,75505710,2290,2290,2290,2290,0
|
|
20230920,180800,75505710,2290,2290,2290,2290,0
|
|
20230920,180700,75505710,2290,2290,2290,2290,0
|
|
20230920,180600,75505710,2290,2290,2290,2290,0
|
|
20230920,180500,75505710,2290,2290,2290,2290,0
|
|
20230920,180400,75505710,2290,2290,2290,2290,0
|
|
20230920,180300,75505710,2290,2290,2290,2290,0
|
|
20230920,180200,75505710,2290,2290,2290,2290,0
|
|
20230920,180100,75505710,2290,2290,2290,2290,0
|
|
20230920,180000,75505710,2290,2290,2290,2290,0
|
|
20230920,175900,75505710,2290,2290,2290,2290,0
|
|
20230920,175800,75505710,2290,2290,2290,2290,0
|
|
20230920,175700,75505710,2290,2290,2290,2290,0
|
|
20230920,175600,75505710,2290,2290,2290,2290,0
|
|
20230920,175500,75505710,2290,2290,2290,2290,0
|
|
20230920,175400,75505710,2290,2290,2290,2290,0
|
|
20230920,175300,75505710,2290,2290,2290,2290,0
|
|
20230920,175200,75505710,2290,2290,2290,2290,0
|
|
20230920,175100,75505710,2290,2290,2290,2290,0
|
|
20230920,175000,75505710,2290,2290,2290,2290,0
|
|
20230920,174900,75505710,2290,2290,2290,2290,0
|
|
20230920,174800,75505710,2290,2290,2290,2290,284
|
|
20230920,174700,75505710,2290,2290,2290,2290,0
|
|
20230920,174600,75505710,2290,2290,2290,2290,0
|
|
20230920,174500,75505710,2290,2290,2290,2290,0
|
|
20230920,174400,75505710,2290,2290,2290,2290,0
|
|
20230920,174300,75505710,2290,2290,2290,2290,0
|
|
20230920,174200,75505710,2290,2290,2290,2290,0
|
|
20230920,174100,75505710,2290,2290,2290,2290,0
|
|
20230920,174000,75505710,2290,2290,2290,2290,0
|
|
20230920,173900,75505710,2290,2290,2290,2290,0
|
|
20230920,173800,75505710,2290,2290,2290,2290,0
|
|
20230920,173700,75505710,2290,2290,2290,2290,0
|
|
20230920,173600,75505710,2290,2290,2290,2290,0
|
|
20230920,173500,75505710,2290,2290,2290,2290,0
|
|
20230920,173400,75505710,2290,2290,2290,2290,0
|
|
20230920,173300,75505710,2290,2290,2290,2290,0
|
|
20230920,173200,75505710,2290,2290,2290,2290,0
|
|
20230920,173100,75505710,2290,2290,2290,2290,0
|
|
20230920,173000,75505710,2290,2290,2290,2290,0
|
|
20230920,172900,75505710,2290,2290,2290,2290,0
|
|
20230920,172800,75505710,2290,2290,2290,2290,0
|
|
20230920,172700,75505710,2290,2290,2290,2290,0
|
|
20230920,172600,75505710,2290,2290,2290,2290,0
|
|
20230920,172500,75505710,2290,2290,2290,2290,0
|
|
20230920,172400,75505710,2290,2290,2290,2290,0
|
|
20230920,172300,75505710,2290,2290,2290,2290,0
|
|
20230920,172200,75505710,2290,2290,2290,2290,0
|
|
20230920,172100,75505710,2290,2290,2290,2290,0
|
|
20230920,172000,75505710,2290,2290,2290,2290,0
|
|
20230920,171900,75505710,2290,2290,2290,2290,0
|
|
20230920,171800,75505710,2290,2290,2290,2290,284
|
|
20230920,171700,75505710,2290,2290,2290,2290,0
|
|
20230920,171600,75505710,2290,2290,2290,2290,0
|
|
20230920,171500,75505710,2290,2290,2290,2290,0
|
|
20230920,171400,75505710,2290,2290,2290,2290,0
|
|
20230920,171300,75505710,2290,2290,2290,2290,0
|
|
20230920,171200,75505710,2290,2290,2290,2290,0
|
|
20230920,171100,75505710,2290,2290,2290,2290,0
|
|
20230920,171000,75505710,2290,2290,2290,2290,0
|
|
20230920,170900,75505710,2290,2290,2290,2290,0
|
|
20230920,170800,75505710,2290,2290,2290,2290,0
|
|
20230920,170700,75505710,2290,2290,2290,2290,0
|
|
20230920,170600,75505710,2290,2290,2290,2290,0
|
|
20230920,170500,75505710,2290,2290,2290,2290,0
|
|
20230920,170400,75505710,2290,2290,2290,2290,0
|
|
20230920,170300,75505710,2290,2290,2290,2290,0
|
|
20230920,170200,75505710,2290,2290,2290,2290,0
|
|
20230920,170100,75505710,2290,2290,2290,2290,0
|
|
20230920,170000,75505710,2290,2290,2290,2290,0
|
|
20230920,165900,75505710,2290,2290,2290,2290,0
|
|
20230920,165800,75505710,2290,2290,2290,2290,0
|
|
20230920,165700,75505710,2290,2290,2290,2290,0
|
|
20230920,165600,75505710,2290,2290,2290,2290,0
|
|
20230920,165500,75505710,2290,2290,2290,2290,0
|
|
20230920,165400,75505710,2290,2290,2290,2290,0
|
|
20230920,165300,75505710,2290,2290,2290,2290,0
|
|
20230920,165200,75505710,2290,2290,2290,2290,0
|
|
20230920,165100,75505710,2290,2290,2290,2290,0
|
|
20230920,165000,75505710,2290,2290,2290,2290,0
|
|
20230920,164900,75505710,2290,2290,2290,2290,0
|
|
20230920,164800,75505710,2290,2290,2290,2290,284
|
|
20230920,164700,75505710,2290,2290,2290,2290,0
|
|
20230920,164600,75505710,2290,2290,2290,2290,0
|
|
20230920,164500,75505710,2290,2290,2290,2290,0
|
|
20230920,164400,75505710,2290,2290,2290,2290,0
|
|
20230920,164300,75505710,2290,2290,2290,2290,0
|
|
20230920,164200,75505710,2290,2290,2290,2290,0
|
|
20230920,164100,75505710,2290,2290,2290,2290,0
|
|
20230920,164000,75505710,2290,2290,2290,2290,0
|
|
20230920,163900,75505710,2290,2290,2290,2290,0
|
|
20230920,163800,75505710,2290,2290,2290,2290,0
|
|
20230920,163700,75505710,2290,2290,2290,2290,0
|
|
20230920,163600,75505710,2290,2290,2290,2290,0
|
|
20230920,163500,75505710,2290,2290,2290,2290,0
|
|
20230920,163400,75505710,2290,2290,2290,2290,0
|
|
20230920,163300,75505710,2290,2290,2290,2290,0
|
|
20230920,163200,75505710,2290,2290,2290,2290,0
|
|
20230920,163100,75505710,2290,2290,2290,2290,0
|
|
20230920,163000,75505710,2290,2290,2290,2290,0
|
|
20230920,162900,75505710,2290,2290,2290,2290,0
|
|
20230920,162800,75505710,2290,2290,2290,2290,0
|
|
20230920,162700,75505710,2290,2290,2290,2290,0
|
|
20230920,162600,75505710,2290,2290,2290,2290,0
|
|
20230920,162500,75505710,2290,2290,2290,2290,0
|
|
20230920,162400,75505710,2290,2290,2290,2290,0
|
|
20230920,162300,75505710,2290,2290,2290,2290,0
|
|
20230920,162200,75505710,2290,2290,2290,2290,0
|
|
20230920,162100,75505710,2290,2290,2290,2290,0
|
|
20230920,162000,75505710,2290,2290,2290,2290,0
|
|
20230920,161900,75505710,2290,2290,2290,2290,0
|
|
20230920,161800,75505710,2290,2290,2290,2290,284
|
|
20230920,161700,75505710,2290,2290,2290,2290,0
|
|
20230920,161600,75505710,2290,2290,2290,2290,0
|
|
20230920,161500,75505710,2290,2290,2290,2290,0
|
|
20230920,161400,75505710,2290,2290,2290,2290,0
|
|
20230920,161300,75505710,2290,2290,2290,2290,0
|
|
20230920,161200,75505710,2290,2290,2290,2290,0
|
|
20230920,161100,75505710,2290,2290,2290,2290,0
|
|
20230920,161000,75505710,2290,2290,2290,2290,0
|
|
20230920,160900,75505710,2290,2290,2290,2290,0
|
|
20230920,160800,75505710,2290,2290,2290,2290,0
|
|
20230920,160700,75505710,2290,2290,2290,2290,0
|
|
20230920,160600,75505710,2290,2290,2290,2290,0
|
|
20230920,160500,75505710,2290,2290,2290,2290,0
|
|
20230920,160400,75505710,2290,2290,2290,2290,0
|
|
20230920,160300,75505710,2290,2290,2290,2290,0
|
|
20230920,160200,75505710,2290,2290,2290,2290,0
|
|
20230920,160100,75505710,2290,2290,2290,2290,0
|
|
20230920,160000,75505710,2290,2290,2290,2290,0
|
|
20230920,155900,75505710,2290,2290,2290,2290,0
|
|
20230920,155800,75505710,2290,2290,2290,2290,0
|
|
20230920,155700,75505710,2290,2290,2290,2290,0
|
|
20230920,155600,75505710,2290,2290,2290,2290,0
|
|
20230920,155500,75505710,2290,2290,2290,2290,0
|
|
20230920,155400,75505710,2290,2290,2290,2290,0
|
|
20230920,155300,75505710,2290,2290,2290,2290,0
|
|
20230920,155200,75505710,2290,2290,2290,2290,0
|
|
20230920,155100,75505710,2290,2290,2290,2290,0
|
|
20230920,155000,75505710,2290,2290,2290,2290,0
|
|
20230920,154900,75505710,2290,2290,2290,2290,0
|
|
20230920,154800,75505710,2290,2290,2290,2290,284
|
|
20230920,154700,75505710,2290,2290,2290,2290,0
|
|
20230920,154600,75505710,2290,2290,2290,2290,0
|
|
20230920,154500,75505710,2290,2290,2290,2290,0
|
|
20230920,154400,75505710,2290,2290,2290,2290,0
|
|
20230920,154300,75505710,2290,2290,2290,2290,0
|
|
20230920,154200,75505710,2290,2290,2290,2290,0
|
|
20230920,154100,75505710,2290,2290,2290,2290,0
|
|
20230920,154000,75505710,2290,2290,2290,2290,0
|
|
20230920,153900,75505710,2290,2290,2290,2290,0
|
|
20230920,153800,75505710,2290,2290,2290,2290,0
|
|
20230920,153700,75505710,2290,2290,2290,2290,0
|
|
20230920,153600,75505710,2290,2290,2290,2290,0
|
|
20230920,153500,75505710,2290,2290,2290,2290,0
|
|
20230920,153400,75505710,2290,2290,2290,2290,0
|
|
20230920,153300,75505710,2290,2290,2290,2290,0
|
|
20230920,153200,75505710,2290,2290,2290,2290,0
|
|
20230920,153100,75505710,2290,2290,2290,2290,0
|
|
20230920,153000,75505710,2290,2290,2290,2290,284
|
|
20230920,152900,74855350,2285,2285,2285,2285,0
|
|
20230920,152800,74855350,2285,2285,2285,2285,0
|
|
20230920,152700,74855350,2285,2285,2285,2285,0
|
|
20230920,152600,74855350,2285,2285,2285,2285,0
|
|
20230920,152500,74855350,2285,2285,2285,2285,0
|
|
20230920,152400,74855350,2285,2285,2285,2285,0
|
|
20230920,152300,74855350,2285,2285,2285,2285,0
|
|
20230920,152200,74855350,2285,2285,2285,2285,0
|
|
20230920,152100,74855350,2285,2285,2285,2285,0
|
|
20230920,152000,74855350,2285,2285,2285,2285,0
|
|
20230920,151900,74855350,2285,2285,2285,2285,6
|
|
20230920,151800,74841640,2285,2285,2285,2285,20
|
|
20230920,151700,74795940,2285,2285,2285,2280,10
|
|
20230920,151600,74773115,2285,2285,2285,2275,206
|
|
20230920,151500,74304375,2280,2280,2280,2280,10
|
|
20230920,151400,74281575,2285,2285,2285,2285,0
|
|
20230920,151300,74281575,2285,2285,2285,2285,1
|
|
20230920,151200,74279290,2285,2285,2285,2285,0
|
|
20230920,151100,74279290,2285,2285,2285,2285,4
|
|
20230920,151000,74270150,2285,2280,2285,2280,2
|
|
20230920,150900,74265585,2280,2285,2285,2280,21
|
|
20230920,150800,74217660,2285,2285,2285,2285,20
|
|
20230920,150700,74171960,2285,2285,2285,2285,0
|
|
20230920,150600,74171960,2285,2285,2285,2285,0
|
|
20230920,150500,74171960,2285,2285,2285,2285,0
|
|
20230920,150400,74171960,2285,2285,2285,2285,0
|
|
20230920,150300,74171960,2285,2285,2285,2275,353
|
|
20230920,150200,73365365,2285,2280,2285,2280,5
|
|
20230920,150100,73353945,2280,2285,2285,2280,5
|
|
20230920,150000,73342525,2285,2285,2285,2285,4
|
|
20230920,145900,73333385,2285,2285,2285,2285,0
|
|
20230920,145800,73333385,2285,2285,2285,2285,1
|
|
20230920,145700,73331100,2280,2280,2280,2280,10
|
|
20230920,145600,73308300,2285,2285,2285,2285,0
|
|
20230920,145500,73308300,2285,2280,2285,2280,27
|
|
20230920,145400,73246730,2285,2285,2285,2285,0
|
|
20230920,145300,73246730,2285,2285,2285,2285,0
|
|
20230920,145200,73246730,2285,2285,2285,2285,0
|
|
20230920,145100,73246730,2285,2285,2285,2285,0
|
|
20230920,145000,73246730,2285,2285,2285,2285,2
|
|
20230920,144900,73242160,2285,2280,2285,2280,15
|
|
20230920,144800,73207935,2285,2285,2285,2285,1
|
|
20230920,144700,73205650,2275,2275,2275,2275,100
|
|
20230920,144600,72978150,2285,2285,2285,2285,0
|
|
20230920,144500,72978150,2285,2285,2285,2285,0
|
|
20230920,144400,72978150,2285,2285,2285,2285,0
|
|
20230920,144300,72978150,2285,2285,2285,2285,0
|
|
20230920,144200,72978150,2285,2285,2285,2285,0
|
|
20230920,144100,72978150,2285,2285,2285,2285,0
|
|
20230920,144000,72978150,2285,2285,2285,2285,0
|
|
20230920,143900,72978150,2285,2285,2285,2285,0
|
|
20230920,143800,72978150,2285,2285,2285,2285,2
|
|
20230920,143700,72973580,2280,2280,2285,2280,97
|
|
20230920,143600,72752415,2280,2280,2280,2280,33
|
|
20230920,143500,72677175,2280,2280,2280,2280,9
|
|
20230920,143400,72656655,2280,2280,2280,2280,3
|
|
20230920,143300,72649815,2280,2275,2280,2275,1015
|
|
20230920,143200,70340255,2285,2285,2285,2285,0
|
|
20230920,143100,70340255,2285,2285,2285,2285,0
|
|
20230920,143000,70340255,2285,2285,2285,2285,3
|
|
20230920,142900,70333400,2280,2280,2280,2280,500
|
|
20230920,142800,69193400,2285,2285,2285,2285,0
|
|
20230920,142700,69193400,2285,2285,2285,2285,0
|
|
20230920,142600,69193400,2285,2285,2285,2285,0
|
|
20230920,142500,69193400,2285,2285,2285,2285,0
|
|
20230920,142400,69193400,2285,2285,2285,2285,50
|
|
20230920,142300,69079150,2285,2285,2285,2285,0
|
|
20230920,142200,69079150,2285,2285,2285,2285,0
|
|
20230920,142100,69079150,2285,2285,2285,2285,0
|
|
20230920,142000,69079150,2285,2285,2285,2285,0
|
|
20230920,141900,69079150,2285,2275,2285,2275,402
|
|
20230920,141800,68164580,2285,2280,2285,2280,501
|
|
20230920,141700,67022295,2280,2280,2280,2280,0
|
|
20230920,141600,67022295,2280,2280,2280,2280,0
|
|
20230920,141500,67022295,2280,2280,2280,2280,0
|
|
20230920,141400,67022295,2280,2280,2280,2280,1
|
|
20230920,141300,67020015,2280,2280,2280,2280,0
|
|
20230920,141200,67020015,2280,2280,2280,2280,1
|
|
20230920,141100,67017735,2285,2285,2285,2285,0
|
|
20230920,141000,67017735,2285,2285,2285,2285,0
|
|
20230920,140900,67017735,2285,2285,2285,2285,0
|
|
20230920,140800,67017735,2285,2285,2285,2285,0
|
|
20230920,140700,67017735,2285,2285,2285,2285,0
|
|
20230920,140600,67017735,2285,2280,2285,2280,2
|
|
20230920,140500,67013170,2285,2285,2285,2285,0
|
|
20230920,140400,67013170,2285,2285,2285,2285,4
|
|
20230920,140300,67004030,2285,2285,2285,2285,2
|
|
20230920,140200,66999460,2285,2285,2285,2285,2
|
|
20230920,140100,66994890,2275,2275,2275,2275,400
|
|
20230920,140000,66084890,2290,2275,2290,2275,142
|
|
20230920,135900,65761520,2280,2280,2280,2280,0
|
|
20230920,135800,65761520,2280,2280,2280,2280,0
|
|
20230920,135700,65761520,2280,2280,2280,2280,1
|
|
20230920,135600,65759240,2280,2280,2280,2280,0
|
|
20230920,135500,65759240,2280,2280,2280,2280,0
|
|
20230920,135400,65759240,2280,2280,2280,2280,0
|
|
20230920,135300,65759240,2280,2280,2280,2280,0
|
|
20230920,135200,65759240,2280,2280,2280,2280,0
|
|
20230920,135100,65759240,2280,2280,2280,2280,0
|
|
20230920,135000,65759240,2280,2280,2280,2280,0
|
|
20230920,134900,65759240,2280,2280,2280,2280,0
|
|
20230920,134800,65759240,2280,2280,2280,2280,0
|
|
20230920,134700,65759240,2280,2280,2280,2280,0
|
|
20230920,134600,65759240,2280,2280,2280,2280,0
|
|
20230920,134500,65759240,2280,2280,2280,2280,2
|
|
20230920,134400,65754680,2280,2275,2280,2275,11
|
|
20230920,134300,65729640,2280,2280,2280,2280,5
|
|
20230920,134200,65718240,2280,2280,2280,2280,2052
|
|
20230920,134100,61039680,2280,2280,2280,2280,1000
|
|
20230920,134000,58759680,2285,2285,2285,2285,50
|
|
20230920,133900,58645430,2285,2285,2285,2285,0
|
|
20230920,133800,58645430,2285,2285,2285,2285,0
|
|
20230920,133700,58645430,2285,2285,2285,2285,0
|
|
20230920,133600,58645430,2285,2285,2285,2285,0
|
|
20230920,133500,58645430,2285,2285,2285,2285,0
|
|
20230920,133400,58645430,2285,2285,2285,2285,0
|
|
20230920,133300,58645430,2285,2285,2285,2285,4
|
|
20230920,133200,58636290,2285,2285,2285,2285,4
|
|
20230920,133100,58627150,2285,2280,2285,2280,73
|
|
20230920,133000,58460705,2280,2280,2290,2280,1566
|
|
20230920,132900,54890205,2285,2285,2285,2285,400
|
|
20230920,132800,53976205,2285,2285,2285,2285,0
|
|
20230920,132700,53976205,2285,2285,2285,2285,6
|
|
20230920,132600,53962495,2285,2285,2285,2280,589
|
|
20230920,132500,52619550,2280,2285,2285,2280,35
|
|
20230920,132400,52539725,2285,2280,2285,2280,587
|
|
20230920,132300,51201345,2285,2285,2285,2285,1
|
|
20230920,132200,51199060,2285,2285,2285,2285,0
|
|
20230920,132100,51199060,2285,2285,2285,2285,0
|
|
20230920,132000,51199060,2285,2285,2285,2285,0
|
|
20230920,131900,51199060,2285,2280,2285,2280,402
|
|
20230920,131800,50282490,2285,2285,2285,2285,0
|
|
20230920,131700,50282490,2285,2285,2285,2285,0
|
|
20230920,131600,50282490,2285,2285,2285,2285,0
|
|
20230920,131500,50282490,2285,2285,2285,2285,200
|
|
20230920,131400,49825490,2285,2285,2285,2285,0
|
|
20230920,131300,49825490,2285,2285,2285,2285,0
|
|
20230920,131200,49825490,2285,2285,2285,2285,0
|
|
20230920,131100,49825490,2285,2285,2285,2285,0
|
|
20230920,131000,49825490,2285,2285,2285,2285,0
|
|
20230920,130900,49825490,2285,2285,2285,2285,0
|
|
20230920,130800,49825490,2285,2285,2285,2285,0
|
|
20230920,130700,49825490,2285,2285,2285,2285,0
|
|
20230920,130600,49825490,2285,2285,2285,2285,9
|
|
20230920,130500,49804925,2280,2280,2280,2280,245
|
|
20230920,130400,49246325,2285,2285,2285,2285,0
|
|
20230920,130300,49246325,2285,2285,2285,2285,0
|
|
20230920,130200,49246325,2285,2285,2285,2285,0
|
|
20230920,130100,49246325,2285,2285,2285,2285,0
|
|
20230920,130000,49246325,2285,2285,2285,2285,1
|
|
20230920,125900,49244040,2285,2285,2285,2285,0
|
|
20230920,125800,49244040,2285,2285,2285,2285,0
|
|
20230920,125700,49244040,2285,2285,2285,2285,113
|
|
20230920,125600,48985835,2285,2285,2285,2285,0
|
|
20230920,125500,48985835,2285,2285,2285,2285,50
|
|
20230920,125400,48871585,2285,2285,2285,2285,0
|
|
20230920,125300,48871585,2285,2285,2285,2285,0
|
|
20230920,125200,48871585,2285,2280,2285,2280,100
|
|
20230920,125100,48643570,2285,2285,2285,2285,5
|
|
20230920,125000,48632145,2285,2285,2285,2285,1
|
|
20230920,124900,48629860,2285,2285,2285,2285,0
|
|
20230920,124800,48629860,2285,2285,2285,2285,0
|
|
20230920,124700,48629860,2285,2285,2285,2285,0
|
|
20230920,124600,48629860,2285,2285,2285,2285,0
|
|
20230920,124500,48629860,2285,2285,2285,2285,0
|
|
20230920,124400,48629860,2285,2285,2285,2285,48
|
|
20230920,124300,48520180,2280,2280,2280,2280,1
|
|
20230920,124200,48517900,2290,2290,2290,2290,0
|
|
20230920,124100,48517900,2290,2290,2290,2290,0
|
|
20230920,124000,48517900,2290,2290,2290,2290,0
|
|
20230920,123900,48517900,2290,2290,2290,2290,0
|
|
20230920,123800,48517900,2290,2290,2290,2290,0
|
|
20230920,123700,48517900,2290,2290,2290,2290,0
|
|
20230920,123600,48517900,2290,2290,2290,2290,1
|
|
20230920,123500,48515610,2285,2285,2285,2285,1016
|
|
20230920,123400,46194050,2290,2290,2290,2290,0
|
|
20230920,123300,46194050,2290,2290,2290,2290,0
|
|
20230920,123200,46194050,2290,2290,2290,2290,10
|
|
20230920,123100,46171150,2290,2290,2290,2290,0
|
|
20230920,123000,46171150,2290,2290,2290,2290,0
|
|
20230920,122900,46171150,2290,2290,2290,2290,0
|
|
20230920,122800,46171150,2290,2290,2290,2290,0
|
|
20230920,122700,46171150,2290,2290,2290,2290,0
|
|
20230920,122600,46171150,2290,2290,2290,2290,0
|
|
20230920,122500,46171150,2290,2290,2290,2290,0
|
|
20230920,122400,46171150,2290,2290,2290,2290,0
|
|
20230920,122300,46171150,2290,2290,2290,2290,0
|
|
20230920,122200,46171150,2290,2290,2290,2290,0
|
|
20230920,122100,46171150,2290,2290,2290,2290,0
|
|
20230920,122000,46171150,2290,2290,2290,2290,0
|
|
20230920,121900,46171150,2290,2290,2290,2290,0
|
|
20230920,121800,46171150,2290,2290,2290,2290,0
|
|
20230920,121700,46171150,2290,2290,2290,2290,0
|
|
20230920,121600,46171150,2290,2290,2290,2290,0
|
|
20230920,121500,46171150,2290,2290,2290,2290,1
|
|
20230920,121400,46168860,2285,2285,2285,2285,2
|
|
20230920,121300,46164290,2290,2290,2290,2290,0
|
|
20230920,121200,46164290,2290,2290,2290,2290,0
|
|
20230920,121100,46164290,2290,2290,2290,2290,2
|
|
20230920,121000,46159710,2290,2290,2290,2290,0
|
|
20230920,120900,46159710,2290,2290,2290,2290,0
|
|
20230920,120800,46159710,2290,2290,2290,2290,0
|
|
20230920,120700,46159710,2290,2290,2290,2290,0
|
|
20230920,120600,46159710,2290,2290,2290,2290,0
|
|
20230920,120500,46159710,2290,2290,2290,2290,0
|
|
20230920,120400,46159710,2290,2290,2290,2290,0
|
|
20230920,120300,46159710,2290,2290,2290,2290,0
|
|
20230920,120200,46159710,2290,2290,2290,2290,0
|
|
20230920,120100,46159710,2290,2285,2290,2285,217
|
|
20230920,120000,45663855,2295,2295,2295,2295,0
|
|
20230920,115900,45663855,2295,2295,2295,2295,0
|
|
20230920,115800,45663855,2295,2295,2295,2295,0
|
|
20230920,115700,45663855,2295,2295,2295,2295,1
|
|
20230920,115600,45661560,2295,2295,2295,2295,0
|
|
20230920,115500,45661560,2295,2295,2295,2295,0
|
|
20230920,115400,45661560,2295,2295,2295,2295,0
|
|
20230920,115300,45661560,2295,2295,2295,2295,0
|
|
20230920,115200,45661560,2295,2295,2295,2295,0
|
|
20230920,115100,45661560,2295,2295,2295,2295,0
|
|
20230920,115000,45661560,2295,2295,2295,2295,0
|
|
20230920,114900,45661560,2295,2295,2295,2295,0
|
|
20230920,114800,45661560,2295,2295,2295,2295,0
|
|
20230920,114700,45661560,2295,2295,2295,2295,0
|
|
20230920,114600,45661560,2295,2295,2295,2295,0
|
|
20230920,114500,45661560,2295,2295,2295,2295,0
|
|
20230920,114400,45661560,2295,2295,2295,2295,0
|
|
20230920,114300,45661560,2295,2295,2295,2295,4
|
|
20230920,114200,45652380,2295,2295,2295,2295,0
|
|
20230920,114100,45652380,2295,2295,2295,2295,0
|
|
20230920,114000,45652380,2295,2295,2295,2295,0
|
|
20230920,113900,45652380,2295,2295,2295,2295,0
|
|
20230920,113800,45652380,2295,2295,2295,2295,0
|
|
20230920,113700,45652380,2295,2295,2295,2295,0
|
|
20230920,113600,45652380,2295,2295,2295,2295,0
|
|
20230920,113500,45652380,2295,2295,2295,2295,0
|
|
20230920,113400,45652380,2295,2295,2295,2295,0
|
|
20230920,113300,45652380,2295,2295,2295,2295,0
|
|
20230920,113200,45652380,2295,2295,2295,2295,0
|
|
20230920,113100,45652380,2295,2295,2295,2295,0
|
|
20230920,113000,45652380,2295,2295,2295,2295,0
|
|
20230920,112900,45652380,2295,2295,2295,2295,0
|
|
20230920,112800,45652380,2295,2295,2295,2295,0
|
|
20230920,112700,45652380,2295,2295,2295,2295,0
|
|
20230920,112600,45652380,2295,2290,2295,2290,1780
|
|
20230920,112500,41568015,2295,2285,2295,2285,246
|
|
20230920,112400,41005895,2285,2285,2285,2285,0
|
|
20230920,112300,41005895,2285,2285,2285,2285,1
|
|
20230920,112200,41003610,2285,2285,2285,2285,10
|
|
20230920,112100,40980760,2295,2295,2295,2295,0
|
|
20230920,112000,40980760,2295,2295,2295,2295,0
|
|
20230920,111900,40980760,2295,2295,2295,2295,0
|
|
20230920,111800,40980760,2295,2295,2295,2295,0
|
|
20230920,111700,40980760,2295,2295,2295,2295,0
|
|
20230920,111600,40980760,2295,2295,2295,2295,0
|
|
20230920,111500,40980760,2295,2295,2295,2295,0
|
|
20230920,111400,40980760,2295,2295,2295,2295,0
|
|
20230920,111300,40980760,2295,2295,2295,2295,0
|
|
20230920,111200,40980760,2295,2290,2295,2290,5
|
|
20230920,111100,40969300,2295,2290,2295,2290,10
|
|
20230920,111000,40946385,2295,2290,2295,2290,69
|
|
20230920,110900,40788370,2290,2290,2290,2290,0
|
|
20230920,110800,40788370,2290,2290,2290,2290,0
|
|
20230920,110700,40788370,2290,2290,2290,2290,0
|
|
20230920,110600,40788370,2290,2290,2290,2290,3
|
|
20230920,110500,40781500,2295,2285,2295,2285,5
|
|
20230920,110400,40770045,2285,2290,2290,2280,201
|
|
20230920,110300,40309840,2290,2290,2290,2290,0
|
|
20230920,110200,40309840,2290,2290,2290,2290,0
|
|
20230920,110100,40309840,2290,2290,2290,2290,100
|
|
20230920,110000,40080840,2290,2290,2290,2290,0
|
|
20230920,105900,40080840,2290,2290,2290,2290,17
|
|
20230920,105800,40041910,2290,2290,2290,2290,0
|
|
20230920,105700,40041910,2290,2290,2290,2290,0
|
|
20230920,105600,40041910,2290,2290,2290,2290,0
|
|
20230920,105500,40041910,2290,2290,2290,2290,0
|
|
20230920,105400,40041910,2290,2290,2290,2290,0
|
|
20230920,105300,40041910,2290,2290,2290,2290,475
|
|
20230920,105200,38954160,2290,2280,2290,2280,1852
|
|
20230920,105100,34731560,2290,2290,2290,2290,0
|
|
20230920,105000,34731560,2290,2290,2290,2290,0
|
|
20230920,104900,34731560,2290,2285,2290,2285,3
|
|
20230920,104800,34724695,2290,2290,2290,2290,0
|
|
20230920,104700,34724695,2290,2290,2290,2290,0
|
|
20230920,104600,34724695,2290,2290,2290,2290,0
|
|
20230920,104500,34724695,2290,2290,2290,2290,0
|
|
20230920,104400,34724695,2290,2290,2290,2290,0
|
|
20230920,104300,34724695,2290,2290,2290,2290,0
|
|
20230920,104200,34724695,2290,2290,2290,2290,0
|
|
20230920,104100,34724695,2290,2290,2290,2290,0
|
|
20230920,104000,34724695,2290,2290,2290,2290,0
|
|
20230920,103900,34724695,2290,2290,2290,2290,0
|
|
20230920,103800,34724695,2290,2290,2290,2290,0
|
|
20230920,103700,34724695,2290,2290,2290,2290,0
|
|
20230920,103600,34724695,2290,2290,2290,2290,1000
|
|
20230920,103500,32434695,2290,2290,2290,2290,0
|
|
20230920,103400,32434695,2290,2290,2290,2290,0
|
|
20230920,103300,32434695,2290,2290,2290,2290,11
|
|
20230920,103200,32409505,2290,2285,2290,2285,11
|
|
20230920,103100,32384365,2290,2290,2290,2290,0
|
|
20230920,103000,32384365,2290,2290,2290,2290,0
|
|
20230920,102900,32384365,2290,2290,2290,2290,0
|
|
20230920,102800,32384365,2290,2290,2290,2290,0
|
|
20230920,102700,32384365,2290,2290,2290,2290,0
|
|
20230920,102600,32384365,2290,2290,2290,2290,0
|
|
20230920,102500,32384365,2290,2290,2290,2290,0
|
|
20230920,102400,32384365,2290,2290,2290,2290,0
|
|
20230920,102300,32384365,2290,2290,2290,2290,10
|
|
20230920,102200,32361465,2290,2290,2290,2290,0
|
|
20230920,102100,32361465,2290,2290,2290,2290,0
|
|
20230920,102000,32361465,2290,2280,2290,2280,1579
|
|
20230920,101900,28761265,2285,2285,2285,2285,100
|
|
20230920,101800,28532765,2285,2285,2285,2285,0
|
|
20230920,101700,28532765,2285,2285,2285,2285,0
|
|
20230920,101600,28532765,2285,2285,2285,2285,0
|
|
20230920,101500,28532765,2285,2285,2285,2285,5
|
|
20230920,101400,28521340,2285,2285,2285,2285,3
|
|
20230920,101300,28514485,2280,2280,2280,2280,133
|
|
20230920,101200,28211245,2285,2285,2285,2285,0
|
|
20230920,101100,28211245,2285,2285,2285,2285,65
|
|
20230920,101000,28062720,2285,2280,2285,2280,801
|
|
20230920,100900,26236435,2285,2285,2285,2285,3
|
|
20230920,100800,26229580,2285,2285,2285,2285,0
|
|
20230920,100700,26229580,2285,2285,2285,2285,0
|
|
20230920,100600,26229580,2285,2285,2285,2285,0
|
|
20230920,100500,26229580,2285,2285,2285,2285,0
|
|
20230920,100400,26229580,2285,2285,2285,2285,3
|
|
20230920,100300,26222725,2285,2285,2285,2280,203
|
|
20230920,100200,25759870,2280,2280,2280,2280,1
|
|
20230920,100100,25757590,2285,2285,2285,2285,11
|
|
20230920,100000,25732455,2285,2285,2285,2285,3
|
|
20230920,095900,25725600,2285,2285,2285,2285,1
|
|
20230920,095800,25723315,2290,2290,2290,2290,218
|
|
20230920,095700,25224095,2290,2290,2290,2290,218
|
|
20230920,095600,24724875,2290,2285,2290,2285,38
|
|
20230920,095500,24638025,2285,2285,2285,2280,1002
|
|
20230920,095400,22348805,2290,2290,2290,2290,2
|
|
20230920,095300,22344225,2290,2290,2290,2290,7
|
|
20230920,095200,22328195,2285,2285,2285,2285,1474
|
|
20230920,095100,18960105,2290,2290,2290,2290,0
|
|
20230920,095000,18960105,2290,2290,2290,2290,0
|
|
20230920,094900,18960105,2290,2290,2290,2290,0
|
|
20230920,094800,18960105,2290,2290,2290,2290,21
|
|
20230920,094700,18912015,2295,2295,2295,2295,1
|
|
20230920,094600,18909720,2295,2295,2295,2295,0
|
|
20230920,094500,18909720,2295,2295,2295,2295,0
|
|
20230920,094400,18909720,2295,2295,2295,2295,0
|
|
20230920,094300,18909720,2295,2295,2295,2295,0
|
|
20230920,094200,18909720,2295,2290,2295,2290,545
|
|
20230920,094100,17659240,2290,2290,2290,2290,2
|
|
20230920,094000,17654660,2290,2290,2290,2290,5
|
|
20230920,093900,17643210,2285,2285,2285,2285,811
|
|
20230920,093800,15790075,2290,2290,2290,2290,17
|
|
20230920,093700,15751145,2285,2290,2290,2285,904
|
|
20230920,093600,13685000,2290,2290,2290,2290,119
|
|
20230920,093500,13412490,2290,2290,2290,2290,0
|
|
20230920,093400,13412490,2290,2290,2290,2290,0
|
|
20230920,093300,13412490,2290,2290,2290,2290,0
|
|
20230920,093200,13412490,2290,2290,2290,2290,2
|
|
20230920,093100,13407910,2290,2290,2290,2290,57
|
|
20230920,093000,13277380,2290,2290,2290,2290,0
|
|
20230920,092900,13277380,2290,2290,2290,2290,0
|
|
20230920,092800,13277380,2290,2290,2290,2290,4
|
|
20230920,092700,13268220,2290,2280,2290,2280,2
|
|
20230920,092600,13263650,2290,2285,2290,2285,1438
|
|
20230920,092500,9977815,2290,2290,2290,2290,0
|
|
20230920,092400,9977815,2290,2290,2290,2290,3
|
|
20230920,092300,9970945,2290,2285,2290,2280,2207
|
|
20230920,092200,4929055,2290,2290,2290,2290,3
|
|
20230920,092100,4922185,2290,2290,2290,2290,2
|
|
20230920,092000,4917605,2290,2290,2290,2290,8
|
|
20230920,091900,4899285,2285,2290,2290,2285,904
|
|
20230920,091800,2833625,2290,2285,2290,2285,25
|
|
20230920,091700,2776495,2290,2290,2290,2290,0
|
|
20230920,091600,2776495,2290,2290,2290,2290,2
|
|
20230920,091500,2771915,2285,2285,2285,2285,0
|
|
20230920,091400,2771915,2285,2290,2290,2285,244
|
|
20230920,091300,2214260,2290,2290,2290,2290,0
|
|
20230920,091200,2214260,2290,2290,2290,2290,2
|
|
20230920,091100,2209680,2290,2290,2290,2290,50
|
|
20230920,091000,2095180,2290,2290,2290,2290,0
|
|
20230920,090900,2095180,2290,2290,2290,2290,0
|
|
20230920,090800,2095180,2290,2290,2290,2290,0
|
|
20230920,090700,2095180,2290,2290,2290,2290,0
|
|
20230920,090600,2095180,2290,2290,2290,2290,0
|
|
20230920,090500,2095180,2290,2290,2290,2290,0
|
|
20230920,090400,2095180,2290,2290,2290,2290,5
|
|
20230920,090300,2083730,2290,2290,2290,2290,2
|
|
20230920,090200,2079150,2290,2290,2290,2290,3
|
|
20230920,090100,2072280,2290,2295,2295,2285,402
|
|
20230920,090000,1153695,2295,2280,2295,2280,506
|