598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,185500,62805915,2320,2320,2320,2320,549
|
|
20230818,185400,62805915,2320,2320,2320,2320,0
|
|
20230818,185300,62805915,2320,2320,2320,2320,0
|
|
20230818,185200,62805915,2320,2320,2320,2320,0
|
|
20230818,185100,62805915,2320,2320,2320,2320,0
|
|
20230818,185000,62805915,2320,2320,2320,2320,0
|
|
20230818,184900,62805915,2320,2320,2320,2320,0
|
|
20230818,184800,62805915,2320,2320,2320,2320,0
|
|
20230818,184700,62805915,2320,2320,2320,2320,0
|
|
20230818,184600,62805915,2320,2320,2320,2320,0
|
|
20230818,184500,62805915,2320,2320,2320,2320,0
|
|
20230818,184400,62805915,2320,2320,2320,2320,0
|
|
20230818,184300,62805915,2320,2320,2320,2320,0
|
|
20230818,184200,62805915,2320,2320,2320,2320,0
|
|
20230818,184100,62805915,2320,2320,2320,2320,0
|
|
20230818,184000,62805915,2320,2320,2320,2320,0
|
|
20230818,183900,62805915,2320,2320,2320,2320,0
|
|
20230818,183800,62805915,2320,2320,2320,2320,0
|
|
20230818,183700,62805915,2320,2320,2320,2320,0
|
|
20230818,183600,62805915,2320,2320,2320,2320,0
|
|
20230818,183500,62805915,2320,2320,2320,2320,0
|
|
20230818,183400,62805915,2320,2320,2320,2320,0
|
|
20230818,183300,62805915,2320,2320,2320,2320,0
|
|
20230818,183200,62805915,2320,2320,2320,2320,0
|
|
20230818,183100,62805915,2320,2320,2320,2320,0
|
|
20230818,183000,62805915,2320,2320,2320,2320,0
|
|
20230818,182900,62805915,2320,2320,2320,2320,0
|
|
20230818,182800,62805915,2320,2320,2320,2320,0
|
|
20230818,182700,62805915,2320,2320,2320,2320,0
|
|
20230818,182600,62805915,2320,2320,2320,2320,0
|
|
20230818,182500,62805915,2320,2320,2320,2320,549
|
|
20230818,182400,62805915,2320,2320,2320,2320,0
|
|
20230818,182300,62805915,2320,2320,2320,2320,0
|
|
20230818,182200,62805915,2320,2320,2320,2320,0
|
|
20230818,182100,62805915,2320,2320,2320,2320,0
|
|
20230818,182000,62805915,2320,2320,2320,2320,0
|
|
20230818,181900,62805915,2320,2320,2320,2320,0
|
|
20230818,181800,62805915,2320,2320,2320,2320,0
|
|
20230818,181700,62805915,2320,2320,2320,2320,0
|
|
20230818,181600,62805915,2320,2320,2320,2320,0
|
|
20230818,181500,62805915,2320,2320,2320,2320,0
|
|
20230818,181400,62805915,2320,2320,2320,2320,0
|
|
20230818,181300,62805915,2320,2320,2320,2320,0
|
|
20230818,181200,62805915,2320,2320,2320,2320,0
|
|
20230818,181100,62805915,2320,2320,2320,2320,0
|
|
20230818,181000,62805915,2320,2320,2320,2320,0
|
|
20230818,180900,62805915,2320,2320,2320,2320,0
|
|
20230818,180800,62805915,2320,2320,2320,2320,0
|
|
20230818,180700,62805915,2320,2320,2320,2320,0
|
|
20230818,180600,62805915,2320,2320,2320,2320,0
|
|
20230818,180500,62805915,2320,2320,2320,2320,0
|
|
20230818,180400,62805915,2320,2320,2320,2320,0
|
|
20230818,180300,62805915,2320,2320,2320,2320,0
|
|
20230818,180200,62805915,2320,2320,2320,2320,0
|
|
20230818,180100,62805915,2320,2320,2320,2320,0
|
|
20230818,180000,62805915,2320,2320,2320,2320,0
|
|
20230818,175900,62805915,2320,2320,2320,2320,0
|
|
20230818,175800,62805915,2320,2320,2320,2320,0
|
|
20230818,175700,62805915,2320,2320,2320,2320,0
|
|
20230818,175600,62805915,2320,2320,2320,2320,0
|
|
20230818,175500,62805915,2320,2320,2320,2320,549
|
|
20230818,175400,62805915,2320,2320,2320,2320,0
|
|
20230818,175300,62805915,2320,2320,2320,2320,0
|
|
20230818,175200,62805915,2320,2320,2320,2320,0
|
|
20230818,175100,62805915,2320,2320,2320,2320,0
|
|
20230818,175000,62805915,2320,2320,2320,2320,0
|
|
20230818,174900,62805915,2320,2320,2320,2320,0
|
|
20230818,174800,62805915,2320,2320,2320,2320,0
|
|
20230818,174700,62805915,2320,2320,2320,2320,0
|
|
20230818,174600,62805915,2320,2320,2320,2320,0
|
|
20230818,174500,62805915,2320,2320,2320,2320,0
|
|
20230818,174400,62805915,2320,2320,2320,2320,0
|
|
20230818,174300,62805915,2320,2320,2320,2320,0
|
|
20230818,174200,62805915,2320,2320,2320,2320,0
|
|
20230818,174100,62805915,2320,2320,2320,2320,0
|
|
20230818,174000,62805915,2320,2320,2320,2320,0
|
|
20230818,173900,62805915,2320,2320,2320,2320,0
|
|
20230818,173800,62805915,2320,2320,2320,2320,0
|
|
20230818,173700,62805915,2320,2320,2320,2320,0
|
|
20230818,173600,62805915,2320,2320,2320,2320,0
|
|
20230818,173500,62805915,2320,2320,2320,2320,0
|
|
20230818,173400,62805915,2320,2320,2320,2320,0
|
|
20230818,173300,62805915,2320,2320,2320,2320,0
|
|
20230818,173200,62805915,2320,2320,2320,2320,0
|
|
20230818,173100,62805915,2320,2320,2320,2320,0
|
|
20230818,173000,62805915,2320,2320,2320,2320,0
|
|
20230818,172900,62805915,2320,2320,2320,2320,0
|
|
20230818,172800,62805915,2320,2320,2320,2320,0
|
|
20230818,172700,62805915,2320,2320,2320,2320,0
|
|
20230818,172600,62805915,2320,2320,2320,2320,0
|
|
20230818,172500,62805915,2320,2320,2320,2320,549
|
|
20230818,172400,62805915,2320,2320,2320,2320,0
|
|
20230818,172300,62805915,2320,2320,2320,2320,0
|
|
20230818,172200,62805915,2320,2320,2320,2320,0
|
|
20230818,172100,62805915,2320,2320,2320,2320,0
|
|
20230818,172000,62805915,2320,2320,2320,2320,0
|
|
20230818,171900,62805915,2320,2320,2320,2320,0
|
|
20230818,171800,62805915,2320,2320,2320,2320,0
|
|
20230818,171700,62805915,2320,2320,2320,2320,0
|
|
20230818,171600,62805915,2320,2320,2320,2320,0
|
|
20230818,171500,62805915,2320,2320,2320,2320,0
|
|
20230818,171400,62805915,2320,2320,2320,2320,0
|
|
20230818,171300,62805915,2320,2320,2320,2320,0
|
|
20230818,171200,62805915,2320,2320,2320,2320,0
|
|
20230818,171100,62805915,2320,2320,2320,2320,0
|
|
20230818,171000,62805915,2320,2320,2320,2320,0
|
|
20230818,170900,62805915,2320,2320,2320,2320,0
|
|
20230818,170800,62805915,2320,2320,2320,2320,0
|
|
20230818,170700,62805915,2320,2320,2320,2320,0
|
|
20230818,170600,62805915,2320,2320,2320,2320,0
|
|
20230818,170500,62805915,2320,2320,2320,2320,0
|
|
20230818,170400,62805915,2320,2320,2320,2320,0
|
|
20230818,170300,62805915,2320,2320,2320,2320,0
|
|
20230818,170200,62805915,2320,2320,2320,2320,0
|
|
20230818,170100,62805915,2320,2320,2320,2320,0
|
|
20230818,170000,62805915,2320,2320,2320,2320,0
|
|
20230818,165900,62805915,2320,2320,2320,2320,0
|
|
20230818,165800,62805915,2320,2320,2320,2320,0
|
|
20230818,165700,62805915,2320,2320,2320,2320,0
|
|
20230818,165600,62805915,2320,2320,2320,2320,0
|
|
20230818,165500,62805915,2320,2320,2320,2320,549
|
|
20230818,165400,62805915,2320,2320,2320,2320,0
|
|
20230818,165300,62805915,2320,2320,2320,2320,0
|
|
20230818,165200,62805915,2320,2320,2320,2320,0
|
|
20230818,165100,62805915,2320,2320,2320,2320,0
|
|
20230818,165000,62805915,2320,2320,2320,2320,0
|
|
20230818,164900,62805915,2320,2320,2320,2320,0
|
|
20230818,164800,62805915,2320,2320,2320,2320,0
|
|
20230818,164700,62805915,2320,2320,2320,2320,0
|
|
20230818,164600,62805915,2320,2320,2320,2320,0
|
|
20230818,164500,62805915,2320,2320,2320,2320,0
|
|
20230818,164400,62805915,2320,2320,2320,2320,0
|
|
20230818,164300,62805915,2320,2320,2320,2320,0
|
|
20230818,164200,62805915,2320,2320,2320,2320,0
|
|
20230818,164100,62805915,2320,2320,2320,2320,0
|
|
20230818,164000,62805915,2320,2320,2320,2320,0
|
|
20230818,163900,62805915,2320,2320,2320,2320,0
|
|
20230818,163800,62805915,2320,2320,2320,2320,0
|
|
20230818,163700,62805915,2320,2320,2320,2320,0
|
|
20230818,163600,62805915,2320,2320,2320,2320,0
|
|
20230818,163500,62805915,2320,2320,2320,2320,0
|
|
20230818,163400,62805915,2320,2320,2320,2320,0
|
|
20230818,163300,62805915,2320,2320,2320,2320,0
|
|
20230818,163200,62805915,2320,2320,2320,2320,0
|
|
20230818,163100,62805915,2320,2320,2320,2320,0
|
|
20230818,163000,62805915,2320,2320,2320,2320,0
|
|
20230818,162900,62805915,2320,2320,2320,2320,0
|
|
20230818,162800,62805915,2320,2320,2320,2320,0
|
|
20230818,162700,62805915,2320,2320,2320,2320,0
|
|
20230818,162600,62805915,2320,2320,2320,2320,0
|
|
20230818,162500,62805915,2320,2320,2320,2320,549
|
|
20230818,162400,62805915,2320,2320,2320,2320,0
|
|
20230818,162300,62805915,2320,2320,2320,2320,0
|
|
20230818,162200,62805915,2320,2320,2320,2320,0
|
|
20230818,162100,62805915,2320,2320,2320,2320,0
|
|
20230818,162000,62805915,2320,2320,2320,2320,0
|
|
20230818,161900,62805915,2320,2320,2320,2320,0
|
|
20230818,161800,62805915,2320,2320,2320,2320,0
|
|
20230818,161700,62805915,2320,2320,2320,2320,0
|
|
20230818,161600,62805915,2320,2320,2320,2320,0
|
|
20230818,161500,62805915,2320,2320,2320,2320,0
|
|
20230818,161400,62805915,2320,2320,2320,2320,0
|
|
20230818,161300,62805915,2320,2320,2320,2320,0
|
|
20230818,161200,62805915,2320,2320,2320,2320,0
|
|
20230818,161100,62805915,2320,2320,2320,2320,0
|
|
20230818,161000,62805915,2320,2320,2320,2320,0
|
|
20230818,160900,62805915,2320,2320,2320,2320,0
|
|
20230818,160800,62805915,2320,2320,2320,2320,0
|
|
20230818,160700,62805915,2320,2320,2320,2320,0
|
|
20230818,160600,62805915,2320,2320,2320,2320,0
|
|
20230818,160500,62805915,2320,2320,2320,2320,0
|
|
20230818,160400,62805915,2320,2320,2320,2320,0
|
|
20230818,160300,62805915,2320,2320,2320,2320,0
|
|
20230818,160200,62805915,2320,2320,2320,2320,0
|
|
20230818,160100,62805915,2320,2320,2320,2320,0
|
|
20230818,160000,62805915,2320,2320,2320,2320,0
|
|
20230818,155900,62805915,2320,2320,2320,2320,0
|
|
20230818,155800,62805915,2320,2320,2320,2320,0
|
|
20230818,155700,62805915,2320,2320,2320,2320,0
|
|
20230818,155600,62805915,2320,2320,2320,2320,0
|
|
20230818,155500,62805915,2320,2320,2320,2320,549
|
|
20230818,155400,62805915,2320,2320,2320,2320,0
|
|
20230818,155300,62805915,2320,2320,2320,2320,0
|
|
20230818,155200,62805915,2320,2320,2320,2320,0
|
|
20230818,155100,62805915,2320,2320,2320,2320,0
|
|
20230818,155000,62805915,2320,2320,2320,2320,0
|
|
20230818,154900,62805915,2320,2320,2320,2320,0
|
|
20230818,154800,62805915,2320,2320,2320,2320,0
|
|
20230818,154700,62805915,2320,2320,2320,2320,0
|
|
20230818,154600,62805915,2320,2320,2320,2320,0
|
|
20230818,154500,62805915,2320,2320,2320,2320,0
|
|
20230818,154400,62805915,2320,2320,2320,2320,0
|
|
20230818,154300,62805915,2320,2320,2320,2320,0
|
|
20230818,154200,62805915,2320,2320,2320,2320,0
|
|
20230818,154100,62805915,2320,2320,2320,2320,0
|
|
20230818,154000,62805915,2320,2320,2320,2320,0
|
|
20230818,153900,62805915,2320,2320,2320,2320,0
|
|
20230818,153800,62805915,2320,2320,2320,2320,0
|
|
20230818,153700,62805915,2320,2320,2320,2320,0
|
|
20230818,153600,62805915,2320,2320,2320,2320,0
|
|
20230818,153500,62805915,2320,2320,2320,2320,0
|
|
20230818,153400,62805915,2320,2320,2320,2320,0
|
|
20230818,153300,62805915,2320,2320,2320,2320,0
|
|
20230818,153200,62805915,2320,2320,2320,2320,0
|
|
20230818,153100,62805915,2320,2320,2320,2320,0
|
|
20230818,153000,62805915,2320,2320,2320,2320,549
|
|
20230818,152900,61532235,2310,2310,2310,2310,0
|
|
20230818,152800,61532235,2310,2310,2310,2310,0
|
|
20230818,152700,61532235,2310,2310,2310,2310,0
|
|
20230818,152600,61532235,2310,2310,2310,2310,0
|
|
20230818,152500,61532235,2310,2310,2310,2310,0
|
|
20230818,152400,61532235,2310,2310,2310,2310,0
|
|
20230818,152300,61532235,2310,2310,2310,2310,0
|
|
20230818,152200,61532235,2310,2310,2310,2310,0
|
|
20230818,152100,61532235,2310,2310,2310,2310,0
|
|
20230818,152000,61532235,2310,2310,2310,2310,0
|
|
20230818,151900,61532235,2310,2310,2310,2310,1
|
|
20230818,151800,61529925,2325,2325,2325,2325,0
|
|
20230818,151700,61529925,2325,2325,2325,2325,0
|
|
20230818,151600,61529925,2325,2325,2325,2325,0
|
|
20230818,151500,61529925,2325,2325,2325,2325,0
|
|
20230818,151400,61529925,2325,2325,2325,2325,0
|
|
20230818,151300,61529925,2325,2325,2325,2325,10
|
|
20230818,151200,61506675,2325,2320,2325,2320,7
|
|
20230818,151100,61490415,2305,2305,2305,2305,0
|
|
20230818,151000,61490415,2305,2305,2305,2305,0
|
|
20230818,150900,61490415,2305,2305,2305,2305,0
|
|
20230818,150800,61490415,2305,2305,2305,2305,0
|
|
20230818,150700,61490415,2305,2305,2305,2305,32
|
|
20230818,150600,61416655,2305,2310,2310,2305,168
|
|
20230818,150500,61029315,2305,2305,2305,2305,0
|
|
20230818,150400,61029315,2305,2305,2305,2305,0
|
|
20230818,150300,61029315,2305,2305,2305,2305,0
|
|
20230818,150200,61029315,2305,2305,2305,2305,0
|
|
20230818,150100,61029315,2305,2305,2305,2305,0
|
|
20230818,150000,61029315,2305,2305,2305,2305,0
|
|
20230818,145900,61029315,2305,2305,2305,2305,0
|
|
20230818,145800,61029315,2305,2305,2305,2305,0
|
|
20230818,145700,61029315,2305,2305,2305,2305,1000
|
|
20230818,145600,58724315,2305,2305,2305,2305,0
|
|
20230818,145500,58724315,2305,2305,2305,2305,0
|
|
20230818,145400,58724315,2305,2305,2305,2305,0
|
|
20230818,145300,58724315,2305,2305,2305,2305,0
|
|
20230818,145200,58724315,2305,2305,2305,2305,0
|
|
20230818,145100,58724315,2305,2305,2305,2305,0
|
|
20230818,145000,58724315,2305,2305,2305,2305,0
|
|
20230818,144900,58724315,2305,2305,2305,2305,0
|
|
20230818,144800,58724315,2305,2310,2310,2305,100
|
|
20230818,144700,58493515,2320,2320,2320,2320,50
|
|
20230818,144600,58377515,2320,2320,2320,2320,0
|
|
20230818,144500,58377515,2320,2320,2320,2320,0
|
|
20230818,144400,58377515,2320,2320,2320,2320,9
|
|
20230818,144300,58356635,2320,2320,2320,2320,107
|
|
20230818,144200,58108395,2320,2320,2320,2320,190
|
|
20230818,144100,57667595,2320,2320,2320,2320,0
|
|
20230818,144000,57667595,2320,2320,2320,2320,0
|
|
20230818,143900,57667595,2320,2320,2320,2320,0
|
|
20230818,143800,57667595,2320,2320,2320,2320,0
|
|
20230818,143700,57667595,2320,2320,2320,2320,0
|
|
20230818,143600,57667595,2320,2320,2320,2320,0
|
|
20230818,143500,57667595,2320,2320,2320,2320,0
|
|
20230818,143400,57667595,2320,2320,2320,2320,0
|
|
20230818,143300,57667595,2320,2320,2320,2320,0
|
|
20230818,143200,57667595,2320,2320,2320,2320,0
|
|
20230818,143100,57667595,2320,2320,2320,2320,93
|
|
20230818,143000,57451835,2320,2320,2320,2320,0
|
|
20230818,142900,57451835,2320,2320,2320,2320,0
|
|
20230818,142800,57451835,2320,2320,2320,2320,0
|
|
20230818,142700,57451835,2320,2320,2320,2320,0
|
|
20230818,142600,57451835,2320,2320,2320,2320,0
|
|
20230818,142500,57451835,2320,2320,2320,2320,0
|
|
20230818,142400,57451835,2320,2320,2320,2320,50
|
|
20230818,142300,57335835,2320,2320,2320,2320,0
|
|
20230818,142200,57335835,2320,2320,2320,2320,2
|
|
20230818,142100,57331195,2320,2320,2320,2320,0
|
|
20230818,142000,57331195,2320,2320,2320,2320,0
|
|
20230818,141900,57331195,2320,2320,2320,2320,0
|
|
20230818,141800,57331195,2320,2320,2320,2320,0
|
|
20230818,141700,57331195,2320,2320,2320,2320,0
|
|
20230818,141600,57331195,2320,2320,2320,2320,0
|
|
20230818,141500,57331195,2320,2320,2320,2320,0
|
|
20230818,141400,57331195,2320,2320,2320,2320,0
|
|
20230818,141300,57331195,2320,2320,2320,2320,1
|
|
20230818,141200,57328875,2305,2305,2305,2305,20
|
|
20230818,141100,57282775,2305,2305,2305,2305,0
|
|
20230818,141000,57282775,2305,2305,2305,2305,100
|
|
20230818,140900,57052275,2320,2320,2320,2320,0
|
|
20230818,140800,57052275,2320,2320,2320,2320,0
|
|
20230818,140700,57052275,2320,2320,2320,2320,0
|
|
20230818,140600,57052275,2320,2320,2320,2320,0
|
|
20230818,140500,57052275,2320,2320,2320,2320,0
|
|
20230818,140400,57052275,2320,2320,2320,2320,0
|
|
20230818,140300,57052275,2320,2320,2320,2320,1
|
|
20230818,140200,57049955,2320,2320,2320,2320,0
|
|
20230818,140100,57049955,2320,2320,2320,2320,1
|
|
20230818,140000,57047635,2320,2320,2320,2320,0
|
|
20230818,135900,57047635,2320,2320,2320,2320,0
|
|
20230818,135800,57047635,2320,2320,2320,2320,0
|
|
20230818,135700,57047635,2320,2320,2320,2320,0
|
|
20230818,135600,57047635,2320,2320,2320,2320,0
|
|
20230818,135500,57047635,2320,2320,2320,2320,0
|
|
20230818,135400,57047635,2320,2320,2320,2320,0
|
|
20230818,135300,57047635,2320,2320,2320,2320,10
|
|
20230818,135200,57024435,2300,2310,2310,2300,6001
|
|
20230818,135100,43211395,2320,2320,2320,2320,0
|
|
20230818,135000,43211395,2320,2320,2320,2320,0
|
|
20230818,134900,43211395,2320,2320,2320,2320,0
|
|
20230818,134800,43211395,2320,2320,2320,2320,0
|
|
20230818,134700,43211395,2320,2320,2320,2320,0
|
|
20230818,134600,43211395,2320,2320,2320,2320,0
|
|
20230818,134500,43211395,2320,2320,2320,2320,0
|
|
20230818,134400,43211395,2320,2320,2320,2320,200
|
|
20230818,134300,42747395,2310,2310,2310,2310,4158
|
|
20230818,134200,33142415,2315,2315,2315,2315,0
|
|
20230818,134100,33142415,2315,2315,2315,2315,0
|
|
20230818,134000,33142415,2315,2315,2315,2315,0
|
|
20230818,133900,33142415,2315,2315,2315,2315,20
|
|
20230818,133800,33096115,2315,2315,2320,2315,202
|
|
20230818,133700,32628480,2320,2320,2320,2320,0
|
|
20230818,133600,32628480,2320,2320,2320,2320,100
|
|
20230818,133500,32396480,2310,2310,2310,2310,0
|
|
20230818,133400,32396480,2310,2310,2310,2310,0
|
|
20230818,133300,32396480,2310,2310,2310,2310,131
|
|
20230818,133200,32093870,2315,2315,2315,2315,20
|
|
20230818,133100,32047570,2320,2320,2320,2320,1640
|
|
20230818,133000,28242770,2320,2320,2320,2320,527
|
|
20230818,132900,27020130,2320,2320,2320,2320,0
|
|
20230818,132800,27020130,2320,2320,2320,2320,0
|
|
20230818,132700,27020130,2320,2320,2320,2320,1
|
|
20230818,132600,27017810,2320,2320,2320,2320,0
|
|
20230818,132500,27017810,2320,2320,2320,2320,0
|
|
20230818,132400,27017810,2320,2320,2320,2320,0
|
|
20230818,132300,27017810,2320,2320,2320,2320,0
|
|
20230818,132200,27017810,2320,2320,2320,2320,2
|
|
20230818,132100,27013170,2320,2320,2320,2320,0
|
|
20230818,132000,27013170,2320,2320,2320,2320,18
|
|
20230818,131900,26971410,2330,2330,2330,2330,0
|
|
20230818,131800,26971410,2330,2330,2330,2330,0
|
|
20230818,131700,26971410,2330,2330,2330,2330,0
|
|
20230818,131600,26971410,2330,2330,2330,2330,0
|
|
20230818,131500,26971410,2330,2330,2330,2330,0
|
|
20230818,131400,26971410,2330,2330,2330,2330,0
|
|
20230818,131300,26971410,2330,2330,2330,2330,0
|
|
20230818,131200,26971410,2330,2330,2330,2330,0
|
|
20230818,131100,26971410,2330,2330,2330,2330,0
|
|
20230818,131000,26971410,2330,2330,2330,2330,0
|
|
20230818,130900,26971410,2330,2330,2330,2330,94
|
|
20230818,130800,26752390,2320,2320,2320,2320,25
|
|
20230818,130700,26694390,2320,2315,2320,2315,314
|
|
20230818,130600,25966565,2310,2310,2310,2310,0
|
|
20230818,130500,25966565,2310,2310,2310,2310,0
|
|
20230818,130400,25966565,2310,2310,2310,2310,0
|
|
20230818,130300,25966565,2310,2310,2310,2310,0
|
|
20230818,130200,25966565,2310,2310,2310,2310,0
|
|
20230818,130100,25966565,2310,2310,2310,2310,0
|
|
20230818,130000,25966565,2310,2310,2310,2310,89
|
|
20230818,125900,25760975,2315,2315,2315,2315,0
|
|
20230818,125800,25760975,2315,2315,2315,2315,0
|
|
20230818,125700,25760975,2315,2315,2315,2315,0
|
|
20230818,125600,25760975,2315,2315,2315,2315,0
|
|
20230818,125500,25760975,2315,2315,2315,2315,2
|
|
20230818,125400,25756345,2315,2315,2315,2315,1
|
|
20230818,125300,25754030,2315,2315,2315,2315,0
|
|
20230818,125200,25754030,2315,2315,2315,2315,0
|
|
20230818,125100,25754030,2315,2315,2315,2315,0
|
|
20230818,125000,25754030,2315,2315,2315,2315,0
|
|
20230818,124900,25754030,2315,2315,2315,2315,0
|
|
20230818,124800,25754030,2315,2315,2315,2315,0
|
|
20230818,124700,25754030,2315,2315,2315,2315,0
|
|
20230818,124600,25754030,2315,2315,2315,2315,0
|
|
20230818,124500,25754030,2315,2315,2315,2315,101
|
|
20230818,124400,25520215,2310,2310,2310,2310,0
|
|
20230818,124300,25520215,2310,2310,2310,2310,0
|
|
20230818,124200,25520215,2310,2310,2310,2310,0
|
|
20230818,124100,25520215,2310,2310,2310,2310,0
|
|
20230818,124000,25520215,2310,2310,2310,2310,0
|
|
20230818,123900,25520215,2310,2310,2310,2310,0
|
|
20230818,123800,25520215,2310,2310,2310,2310,0
|
|
20230818,123700,25520215,2310,2310,2310,2310,0
|
|
20230818,123600,25520215,2310,2310,2310,2310,0
|
|
20230818,123500,25520215,2310,2310,2310,2310,0
|
|
20230818,123400,25520215,2310,2310,2310,2310,0
|
|
20230818,123300,25520215,2310,2310,2310,2310,0
|
|
20230818,123200,25520215,2310,2310,2310,2310,0
|
|
20230818,123100,25520215,2310,2310,2310,2310,0
|
|
20230818,123000,25520215,2310,2310,2310,2310,0
|
|
20230818,122900,25520215,2310,2310,2310,2310,0
|
|
20230818,122800,25520215,2310,2310,2310,2310,0
|
|
20230818,122700,25520215,2310,2310,2310,2310,0
|
|
20230818,122600,25520215,2310,2315,2315,2310,1791
|
|
20230818,122500,21381605,2315,2320,2320,2315,80
|
|
20230818,122400,21196160,2340,2340,2340,2340,0
|
|
20230818,122300,21196160,2340,2340,2340,2340,0
|
|
20230818,122200,21196160,2340,2340,2340,2340,0
|
|
20230818,122100,21196160,2340,2340,2340,2340,0
|
|
20230818,122000,21196160,2340,2340,2340,2340,0
|
|
20230818,121900,21196160,2340,2340,2340,2340,0
|
|
20230818,121800,21196160,2340,2340,2340,2340,0
|
|
20230818,121700,21196160,2340,2340,2340,2340,10
|
|
20230818,121600,21172760,2340,2340,2340,2340,0
|
|
20230818,121500,21172760,2340,2340,2340,2340,0
|
|
20230818,121400,21172760,2340,2340,2340,2340,0
|
|
20230818,121300,21172760,2340,2325,2340,2320,434
|
|
20230818,121200,20165505,2320,2320,2320,2320,0
|
|
20230818,121100,20165505,2320,2320,2320,2320,0
|
|
20230818,121000,20165505,2320,2320,2320,2320,0
|
|
20230818,120900,20165505,2320,2320,2320,2320,0
|
|
20230818,120800,20165505,2320,2320,2320,2320,0
|
|
20230818,120700,20165505,2320,2320,2320,2320,0
|
|
20230818,120600,20165505,2320,2325,2325,2320,1326
|
|
20230818,120500,17087735,2325,2325,2325,2325,0
|
|
20230818,120400,17087735,2325,2325,2325,2325,0
|
|
20230818,120300,17087735,2325,2325,2325,2325,0
|
|
20230818,120200,17087735,2325,2325,2325,2325,0
|
|
20230818,120100,17087735,2325,2325,2325,2325,0
|
|
20230818,120000,17087735,2325,2325,2325,2325,0
|
|
20230818,115900,17087735,2325,2325,2325,2325,3
|
|
20230818,115800,17080760,2325,2325,2325,2325,312
|
|
20230818,115700,16355360,2330,2330,2330,2330,0
|
|
20230818,115600,16355360,2330,2330,2330,2330,0
|
|
20230818,115500,16355360,2330,2330,2330,2330,2
|
|
20230818,115400,16350700,2325,2325,2325,2325,0
|
|
20230818,115300,16350700,2325,2325,2325,2325,0
|
|
20230818,115200,16350700,2325,2325,2325,2325,0
|
|
20230818,115100,16350700,2325,2325,2325,2325,0
|
|
20230818,115000,16350700,2325,2325,2325,2325,0
|
|
20230818,114900,16350700,2325,2325,2325,2325,0
|
|
20230818,114800,16350700,2325,2325,2325,2325,0
|
|
20230818,114700,16350700,2325,2325,2325,2325,0
|
|
20230818,114600,16350700,2325,2325,2325,2325,0
|
|
20230818,114500,16350700,2325,2325,2325,2325,0
|
|
20230818,114400,16350700,2325,2325,2325,2325,0
|
|
20230818,114300,16350700,2325,2325,2325,2325,0
|
|
20230818,114200,16350700,2325,2325,2325,2325,0
|
|
20230818,114100,16350700,2325,2325,2325,2325,0
|
|
20230818,114000,16350700,2325,2325,2325,2325,0
|
|
20230818,113900,16350700,2325,2330,2330,2325,347
|
|
20230818,113800,15543920,2330,2330,2330,2330,0
|
|
20230818,113700,15543920,2330,2330,2330,2330,0
|
|
20230818,113600,15543920,2330,2330,2330,2330,0
|
|
20230818,113500,15543920,2330,2330,2330,2330,0
|
|
20230818,113400,15543920,2330,2330,2330,2330,0
|
|
20230818,113300,15543920,2330,2330,2330,2330,0
|
|
20230818,113200,15543920,2330,2330,2330,2330,0
|
|
20230818,113100,15543920,2330,2330,2330,2330,0
|
|
20230818,113000,15543920,2330,2330,2330,2330,0
|
|
20230818,112900,15543920,2330,2330,2330,2330,0
|
|
20230818,112800,15543920,2330,2330,2330,2330,0
|
|
20230818,112700,15543920,2330,2330,2330,2330,0
|
|
20230818,112600,15543920,2330,2330,2330,2330,0
|
|
20230818,112500,15543920,2330,2330,2330,2330,0
|
|
20230818,112400,15543920,2330,2330,2330,2330,0
|
|
20230818,112300,15543920,2330,2330,2330,2330,0
|
|
20230818,112200,15543920,2330,2330,2330,2330,0
|
|
20230818,112100,15543920,2330,2330,2330,2330,0
|
|
20230818,112000,15543920,2330,2330,2330,2330,0
|
|
20230818,111900,15543920,2330,2330,2330,2330,0
|
|
20230818,111800,15543920,2330,2330,2330,2330,0
|
|
20230818,111700,15543920,2330,2330,2330,2330,290
|
|
20230818,111600,14868220,2320,2320,2320,2320,0
|
|
20230818,111500,14868220,2320,2325,2325,2320,1500
|
|
20230818,111400,11388150,2320,2320,2320,2320,0
|
|
20230818,111300,11388150,2320,2320,2320,2320,0
|
|
20230818,111200,11388150,2320,2330,2330,2320,38
|
|
20230818,111100,11299980,2310,2310,2310,2310,0
|
|
20230818,111000,11299980,2310,2310,2310,2310,0
|
|
20230818,110900,11299980,2310,2310,2310,2310,0
|
|
20230818,110800,11299980,2310,2310,2310,2310,0
|
|
20230818,110700,11299980,2310,2310,2310,2310,0
|
|
20230818,110600,11299980,2310,2310,2310,2310,0
|
|
20230818,110500,11299980,2310,2310,2310,2310,0
|
|
20230818,110400,11299980,2310,2310,2310,2310,0
|
|
20230818,110300,11299980,2310,2310,2310,2310,0
|
|
20230818,110200,11299980,2310,2310,2310,2310,0
|
|
20230818,110100,11299980,2310,2310,2310,2310,0
|
|
20230818,110000,11299980,2310,2310,2310,2310,0
|
|
20230818,105900,11299980,2310,2310,2310,2310,8
|
|
20230818,105800,11281500,2310,2315,2315,2310,78
|
|
20230818,105700,11100940,2315,2315,2315,2315,4
|
|
20230818,105600,11091680,2315,2315,2315,2315,5
|
|
20230818,105500,11080105,2315,2315,2315,2315,3
|
|
20230818,105400,11073160,2315,2315,2315,2315,5
|
|
20230818,105300,11061585,2315,2315,2315,2315,3
|
|
20230818,105200,11054640,2315,2315,2315,2315,4
|
|
20230818,105100,11045380,2315,2315,2315,2315,5
|
|
20230818,105000,11033805,2315,2315,2315,2315,4
|
|
20230818,104900,11024545,2315,2315,2315,2315,5
|
|
20230818,104800,11012970,2315,2315,2315,2315,3
|
|
20230818,104700,11006025,2315,2315,2315,2315,4
|
|
20230818,104600,10996765,2315,2315,2315,2315,853
|
|
20230818,104500,9022070,2315,2320,2320,2315,5
|
|
20230818,104400,9010485,2320,2330,2330,2320,30
|
|
20230818,104300,8940635,2320,2320,2320,2320,5
|
|
20230818,104200,8929035,2320,2315,2320,2315,3
|
|
20230818,104100,8922085,2315,2315,2315,2315,5
|
|
20230818,104000,8910510,2315,2315,2315,2315,3
|
|
20230818,103900,8903565,2315,2320,2320,2315,4
|
|
20230818,103800,8894295,2320,2320,2320,2320,5
|
|
20230818,103700,8882695,2320,2320,2320,2320,3
|
|
20230818,103600,8875735,2320,2320,2320,2320,3
|
|
20230818,103500,8868775,2320,2315,2320,2315,5
|
|
20230818,103400,8857180,2315,2315,2315,2315,4
|
|
20230818,103300,8847920,2315,2315,2315,2315,5
|
|
20230818,103200,8836345,2315,2315,2315,2315,253
|
|
20230818,103100,8250650,2310,2310,2310,2310,3
|
|
20230818,103000,8243720,2310,2310,2310,2310,5
|
|
20230818,102900,8232170,2310,2310,2310,2310,4
|
|
20230818,102800,8222930,2310,2310,2310,2310,5
|
|
20230818,102700,8211380,2310,2310,2310,2310,207
|
|
20230818,102600,7733210,2310,2310,2310,2310,4
|
|
20230818,102500,7723970,2310,2310,2310,2310,5
|
|
20230818,102400,7712420,2310,2310,2310,2310,3
|
|
20230818,102300,7705490,2310,2310,2310,2310,3
|
|
20230818,102200,7698560,2310,2310,2310,2310,2
|
|
20230818,102100,7693940,2325,2320,2325,2320,665
|
|
20230818,102000,6150975,2310,2310,2320,2310,30
|
|
20230818,101900,6081425,2310,2310,2310,2310,3
|
|
20230818,101800,6074495,2310,2310,2310,2310,3
|
|
20230818,101700,6067565,2310,2310,2310,2310,5
|
|
20230818,101600,6056015,2310,2310,2310,2310,4
|
|
20230818,101500,6046775,2310,2310,2310,2310,5
|
|
20230818,101400,6035225,2310,2310,2310,2310,3
|
|
20230818,101300,6028295,2310,2310,2310,2310,4
|
|
20230818,101200,6019055,2310,2310,2310,2310,5
|
|
20230818,101100,6007505,2310,2310,2310,2310,3
|
|
20230818,101000,6000575,2310,2310,2310,2310,3
|
|
20230818,100900,5993645,2310,2310,2310,2310,5
|
|
20230818,100800,5982095,2310,2310,2310,2310,4
|
|
20230818,100700,5972855,2310,2310,2310,2310,5
|
|
20230818,100600,5961305,2310,2310,2310,2310,3
|
|
20230818,100500,5954375,2310,2310,2310,2310,3
|
|
20230818,100400,5947445,2310,2310,2310,2310,5
|
|
20230818,100300,5935895,2310,2310,2310,2310,65
|
|
20230818,100200,5785745,2310,2310,2310,2310,3
|
|
20230818,100100,5778815,2310,2310,2310,2310,5
|
|
20230818,100000,5767265,2310,2310,2310,2310,3
|
|
20230818,095900,5760335,2310,2310,2310,2310,5
|
|
20230818,095800,5748785,2310,2310,2320,2310,7
|
|
20230818,095700,5732585,2320,2320,2320,2320,0
|
|
20230818,095600,5732585,2320,2320,2320,2320,2
|
|
20230818,095500,5727945,2320,2320,2320,2320,3
|
|
20230818,095400,5720985,2320,2320,2320,2320,5
|
|
20230818,095300,5709385,2320,2320,2320,2320,0
|
|
20230818,095200,5709385,2320,2320,2320,2320,0
|
|
20230818,095100,5709385,2320,2320,2320,2320,0
|
|
20230818,095000,5709385,2320,2320,2320,2320,2
|
|
20230818,094900,5704745,2320,2320,2320,2320,1
|
|
20230818,094800,5702425,2320,2320,2320,2320,0
|
|
20230818,094700,5702425,2320,2320,2320,2320,0
|
|
20230818,094600,5702425,2320,2320,2320,2320,0
|
|
20230818,094500,5702425,2320,2320,2320,2320,0
|
|
20230818,094400,5702425,2320,2320,2320,2320,0
|
|
20230818,094300,5702425,2320,2320,2320,2320,21
|
|
20230818,094200,5653705,2310,2310,2310,2310,0
|
|
20230818,094100,5653705,2310,2310,2310,2310,0
|
|
20230818,094000,5653705,2310,2310,2310,2310,0
|
|
20230818,093900,5653705,2310,2310,2310,2310,0
|
|
20230818,093800,5653705,2310,2310,2310,2310,0
|
|
20230818,093700,5653705,2310,2310,2310,2310,0
|
|
20230818,093600,5653705,2310,2310,2310,2310,0
|
|
20230818,093500,5653705,2310,2310,2310,2310,0
|
|
20230818,093400,5653705,2310,2310,2310,2310,0
|
|
20230818,093300,5653705,2310,2310,2310,2310,0
|
|
20230818,093200,5653705,2310,2310,2310,2310,0
|
|
20230818,093100,5653705,2310,2310,2310,2310,85
|
|
20230818,093000,5457355,2315,2315,2315,2315,1
|
|
20230818,092900,5455040,2320,2320,2320,2320,100
|
|
20230818,092800,5223040,2320,2320,2320,2320,0
|
|
20230818,092700,5223040,2320,2320,2320,2320,451
|
|
20230818,092600,4176720,2320,2320,2320,2320,0
|
|
20230818,092500,4176720,2320,2320,2320,2320,0
|
|
20230818,092400,4176720,2320,2320,2320,2320,0
|
|
20230818,092300,4176720,2320,2320,2320,2320,1
|
|
20230818,092200,4174400,2320,2320,2320,2320,1
|
|
20230818,092100,4172080,2320,2320,2320,2320,6
|
|
20230818,092000,4158160,2325,2325,2325,2325,0
|
|
20230818,091900,4158160,2325,2325,2325,2325,0
|
|
20230818,091800,4158160,2325,2325,2325,2325,0
|
|
20230818,091700,4158160,2325,2325,2325,2325,1
|
|
20230818,091600,4155835,2300,2305,2305,2300,63
|
|
20230818,091500,4010775,2300,2300,2300,2300,0
|
|
20230818,091400,4010775,2300,2305,2335,2300,678
|
|
20230818,091300,2439950,2300,2300,2300,2300,200
|
|
20230818,091200,1979950,2305,2305,2305,2305,54
|
|
20230818,091100,1855480,2305,2305,2305,2305,319
|
|
20230818,091000,1120185,2305,2330,2330,2305,204
|
|
20230818,090900,649430,2335,2335,2335,2335,0
|
|
20230818,090800,649430,2335,2330,2335,2330,100
|
|
20230818,090700,416285,2335,2335,2335,2335,0
|
|
20230818,090600,416285,2335,2335,2335,2335,0
|
|
20230818,090500,416285,2335,2335,2335,2335,45
|
|
20230818,090400,311210,2340,2340,2340,2340,0
|
|
20230818,090300,311210,2340,2340,2340,2340,0
|
|
20230818,090200,311210,2340,2340,2340,2340,1
|
|
20230818,090100,308870,2305,2305,2305,2305,0
|
|
20230818,090000,308870,2305,2305,2305,2305,134
|