597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,185400,59710335,2305,2305,2305,2305,57
|
|
20230823,185300,59710335,2305,2305,2305,2305,0
|
|
20230823,185200,59710335,2305,2305,2305,2305,0
|
|
20230823,185100,59710335,2305,2305,2305,2305,0
|
|
20230823,185000,59710335,2305,2305,2305,2305,0
|
|
20230823,184900,59710335,2305,2305,2305,2305,0
|
|
20230823,184800,59710335,2305,2305,2305,2305,0
|
|
20230823,184700,59710335,2305,2305,2305,2305,0
|
|
20230823,184600,59710335,2305,2305,2305,2305,0
|
|
20230823,184500,59710335,2305,2305,2305,2305,0
|
|
20230823,184400,59710335,2305,2305,2305,2305,0
|
|
20230823,184300,59710335,2305,2305,2305,2305,0
|
|
20230823,184200,59710335,2305,2305,2305,2305,0
|
|
20230823,184100,59710335,2305,2305,2305,2305,0
|
|
20230823,184000,59710335,2305,2305,2305,2305,0
|
|
20230823,183900,59710335,2305,2305,2305,2305,0
|
|
20230823,183800,59710335,2305,2305,2305,2305,0
|
|
20230823,183700,59710335,2305,2305,2305,2305,0
|
|
20230823,183600,59710335,2305,2305,2305,2305,0
|
|
20230823,183500,59710335,2305,2305,2305,2305,0
|
|
20230823,183400,59710335,2305,2305,2305,2305,0
|
|
20230823,183300,59710335,2305,2305,2305,2305,0
|
|
20230823,183200,59710335,2305,2305,2305,2305,0
|
|
20230823,183100,59710335,2305,2305,2305,2305,0
|
|
20230823,183000,59710335,2305,2305,2305,2305,0
|
|
20230823,182900,59710335,2305,2305,2305,2305,0
|
|
20230823,182800,59710335,2305,2305,2305,2305,0
|
|
20230823,182700,59710335,2305,2305,2305,2305,0
|
|
20230823,182600,59710335,2305,2305,2305,2305,0
|
|
20230823,182500,59710335,2305,2305,2305,2305,0
|
|
20230823,182400,59710335,2305,2305,2305,2305,57
|
|
20230823,182300,59710335,2305,2305,2305,2305,0
|
|
20230823,182200,59710335,2305,2305,2305,2305,0
|
|
20230823,182100,59710335,2305,2305,2305,2305,0
|
|
20230823,182000,59710335,2305,2305,2305,2305,0
|
|
20230823,181900,59710335,2305,2305,2305,2305,0
|
|
20230823,181800,59710335,2305,2305,2305,2305,0
|
|
20230823,181700,59710335,2305,2305,2305,2305,0
|
|
20230823,181600,59710335,2305,2305,2305,2305,0
|
|
20230823,181500,59710335,2305,2305,2305,2305,0
|
|
20230823,181400,59710335,2305,2305,2305,2305,0
|
|
20230823,181300,59710335,2305,2305,2305,2305,0
|
|
20230823,181200,59710335,2305,2305,2305,2305,0
|
|
20230823,181100,59710335,2305,2305,2305,2305,0
|
|
20230823,181000,59710335,2305,2305,2305,2305,0
|
|
20230823,180900,59710335,2305,2305,2305,2305,0
|
|
20230823,180800,59710335,2305,2305,2305,2305,0
|
|
20230823,180700,59710335,2305,2305,2305,2305,0
|
|
20230823,180600,59710335,2305,2305,2305,2305,0
|
|
20230823,180500,59710335,2305,2305,2305,2305,0
|
|
20230823,180400,59710335,2305,2305,2305,2305,0
|
|
20230823,180300,59710335,2305,2305,2305,2305,0
|
|
20230823,180200,59710335,2305,2305,2305,2305,0
|
|
20230823,180100,59710335,2305,2305,2305,2305,0
|
|
20230823,180000,59710335,2305,2305,2305,2305,0
|
|
20230823,175900,59710335,2305,2305,2305,2305,0
|
|
20230823,175800,59710335,2305,2305,2305,2305,0
|
|
20230823,175700,59710335,2305,2305,2305,2305,0
|
|
20230823,175600,59710335,2305,2305,2305,2305,0
|
|
20230823,175500,59710335,2305,2305,2305,2305,0
|
|
20230823,175400,59710335,2305,2305,2305,2305,57
|
|
20230823,175300,59710335,2305,2305,2305,2305,0
|
|
20230823,175200,59710335,2305,2305,2305,2305,0
|
|
20230823,175100,59710335,2305,2305,2305,2305,0
|
|
20230823,175000,59710335,2305,2305,2305,2305,0
|
|
20230823,174900,59710335,2305,2305,2305,2305,0
|
|
20230823,174800,59710335,2305,2305,2305,2305,0
|
|
20230823,174700,59710335,2305,2305,2305,2305,0
|
|
20230823,174600,59710335,2305,2305,2305,2305,0
|
|
20230823,174500,59710335,2305,2305,2305,2305,0
|
|
20230823,174400,59710335,2305,2305,2305,2305,0
|
|
20230823,174300,59710335,2305,2305,2305,2305,0
|
|
20230823,174200,59710335,2305,2305,2305,2305,0
|
|
20230823,174100,59710335,2305,2305,2305,2305,0
|
|
20230823,174000,59710335,2305,2305,2305,2305,0
|
|
20230823,173900,59710335,2305,2305,2305,2305,0
|
|
20230823,173800,59710335,2305,2305,2305,2305,0
|
|
20230823,173700,59710335,2305,2305,2305,2305,0
|
|
20230823,173600,59710335,2305,2305,2305,2305,0
|
|
20230823,173500,59710335,2305,2305,2305,2305,0
|
|
20230823,173400,59710335,2305,2305,2305,2305,0
|
|
20230823,173300,59710335,2305,2305,2305,2305,0
|
|
20230823,173200,59710335,2305,2305,2305,2305,0
|
|
20230823,173100,59710335,2305,2305,2305,2305,0
|
|
20230823,173000,59710335,2305,2305,2305,2305,0
|
|
20230823,172900,59710335,2305,2305,2305,2305,0
|
|
20230823,172800,59710335,2305,2305,2305,2305,0
|
|
20230823,172700,59710335,2305,2305,2305,2305,0
|
|
20230823,172600,59710335,2305,2305,2305,2305,0
|
|
20230823,172500,59710335,2305,2305,2305,2305,0
|
|
20230823,172400,59710335,2305,2305,2305,2305,57
|
|
20230823,172300,59710335,2305,2305,2305,2305,0
|
|
20230823,172200,59710335,2305,2305,2305,2305,0
|
|
20230823,172100,59710335,2305,2305,2305,2305,0
|
|
20230823,172000,59710335,2305,2305,2305,2305,0
|
|
20230823,171900,59710335,2305,2305,2305,2305,0
|
|
20230823,171800,59710335,2305,2305,2305,2305,0
|
|
20230823,171700,59710335,2305,2305,2305,2305,0
|
|
20230823,171600,59710335,2305,2305,2305,2305,0
|
|
20230823,171500,59710335,2305,2305,2305,2305,0
|
|
20230823,171400,59710335,2305,2305,2305,2305,0
|
|
20230823,171300,59710335,2305,2305,2305,2305,0
|
|
20230823,171200,59710335,2305,2305,2305,2305,0
|
|
20230823,171100,59710335,2305,2305,2305,2305,0
|
|
20230823,171000,59710335,2305,2305,2305,2305,0
|
|
20230823,170900,59710335,2305,2305,2305,2305,0
|
|
20230823,170800,59710335,2305,2305,2305,2305,0
|
|
20230823,170700,59710335,2305,2305,2305,2305,0
|
|
20230823,170600,59710335,2305,2305,2305,2305,0
|
|
20230823,170500,59710335,2305,2305,2305,2305,0
|
|
20230823,170400,59710335,2305,2305,2305,2305,0
|
|
20230823,170300,59710335,2305,2305,2305,2305,0
|
|
20230823,170200,59710335,2305,2305,2305,2305,0
|
|
20230823,170100,59710335,2305,2305,2305,2305,0
|
|
20230823,170000,59710335,2305,2305,2305,2305,0
|
|
20230823,165900,59710335,2305,2305,2305,2305,0
|
|
20230823,165800,59710335,2305,2305,2305,2305,0
|
|
20230823,165700,59710335,2305,2305,2305,2305,0
|
|
20230823,165600,59710335,2305,2305,2305,2305,0
|
|
20230823,165500,59710335,2305,2305,2305,2305,0
|
|
20230823,165400,59710335,2305,2305,2305,2305,57
|
|
20230823,165300,59710335,2305,2305,2305,2305,0
|
|
20230823,165200,59710335,2305,2305,2305,2305,0
|
|
20230823,165100,59710335,2305,2305,2305,2305,0
|
|
20230823,165000,59710335,2305,2305,2305,2305,0
|
|
20230823,164900,59710335,2305,2305,2305,2305,0
|
|
20230823,164800,59710335,2305,2305,2305,2305,0
|
|
20230823,164700,59710335,2305,2305,2305,2305,0
|
|
20230823,164600,59710335,2305,2305,2305,2305,0
|
|
20230823,164500,59710335,2305,2305,2305,2305,0
|
|
20230823,164400,59710335,2305,2305,2305,2305,0
|
|
20230823,164300,59710335,2305,2305,2305,2305,0
|
|
20230823,164200,59710335,2305,2305,2305,2305,0
|
|
20230823,164100,59710335,2305,2305,2305,2305,0
|
|
20230823,164000,59710335,2305,2305,2305,2305,0
|
|
20230823,163900,59710335,2305,2305,2305,2305,0
|
|
20230823,163800,59710335,2305,2305,2305,2305,0
|
|
20230823,163700,59710335,2305,2305,2305,2305,0
|
|
20230823,163600,59710335,2305,2305,2305,2305,0
|
|
20230823,163500,59710335,2305,2305,2305,2305,0
|
|
20230823,163400,59710335,2305,2305,2305,2305,0
|
|
20230823,163300,59710335,2305,2305,2305,2305,0
|
|
20230823,163200,59710335,2305,2305,2305,2305,0
|
|
20230823,163100,59710335,2305,2305,2305,2305,0
|
|
20230823,163000,59710335,2305,2305,2305,2305,0
|
|
20230823,162900,59710335,2305,2305,2305,2305,0
|
|
20230823,162800,59710335,2305,2305,2305,2305,0
|
|
20230823,162700,59710335,2305,2305,2305,2305,0
|
|
20230823,162600,59710335,2305,2305,2305,2305,0
|
|
20230823,162500,59710335,2305,2305,2305,2305,0
|
|
20230823,162400,59710335,2305,2305,2305,2305,57
|
|
20230823,162300,59710335,2305,2305,2305,2305,0
|
|
20230823,162200,59710335,2305,2305,2305,2305,0
|
|
20230823,162100,59710335,2305,2305,2305,2305,0
|
|
20230823,162000,59710335,2305,2305,2305,2305,0
|
|
20230823,161900,59710335,2305,2305,2305,2305,0
|
|
20230823,161800,59710335,2305,2305,2305,2305,0
|
|
20230823,161700,59710335,2305,2305,2305,2305,0
|
|
20230823,161600,59710335,2305,2305,2305,2305,0
|
|
20230823,161500,59710335,2305,2305,2305,2305,0
|
|
20230823,161400,59710335,2305,2305,2305,2305,0
|
|
20230823,161300,59710335,2305,2305,2305,2305,0
|
|
20230823,161200,59710335,2305,2305,2305,2305,0
|
|
20230823,161100,59710335,2305,2305,2305,2305,0
|
|
20230823,161000,59710335,2305,2305,2305,2305,0
|
|
20230823,160900,59710335,2305,2305,2305,2305,0
|
|
20230823,160800,59710335,2305,2305,2305,2305,0
|
|
20230823,160700,59710335,2305,2305,2305,2305,0
|
|
20230823,160600,59710335,2305,2305,2305,2305,0
|
|
20230823,160500,59710335,2305,2305,2305,2305,0
|
|
20230823,160400,59710335,2305,2305,2305,2305,0
|
|
20230823,160300,59710335,2305,2305,2305,2305,0
|
|
20230823,160200,59710335,2305,2305,2305,2305,0
|
|
20230823,160100,59710335,2305,2305,2305,2305,0
|
|
20230823,160000,59710335,2305,2305,2305,2305,0
|
|
20230823,155900,59710335,2305,2305,2305,2305,0
|
|
20230823,155800,59710335,2305,2305,2305,2305,0
|
|
20230823,155700,59710335,2305,2305,2305,2305,0
|
|
20230823,155600,59710335,2305,2305,2305,2305,0
|
|
20230823,155500,59710335,2305,2305,2305,2305,0
|
|
20230823,155400,59710335,2305,2305,2305,2305,57
|
|
20230823,155300,59710335,2305,2305,2305,2305,0
|
|
20230823,155200,59710335,2305,2305,2305,2305,0
|
|
20230823,155100,59710335,2305,2305,2305,2305,0
|
|
20230823,155000,59710335,2305,2305,2305,2305,0
|
|
20230823,154900,59710335,2305,2305,2305,2305,0
|
|
20230823,154800,59710335,2305,2305,2305,2305,0
|
|
20230823,154700,59710335,2305,2305,2305,2305,0
|
|
20230823,154600,59710335,2305,2305,2305,2305,0
|
|
20230823,154500,59710335,2305,2305,2305,2305,0
|
|
20230823,154400,59710335,2305,2305,2305,2305,0
|
|
20230823,154300,59710335,2305,2305,2305,2305,0
|
|
20230823,154200,59710335,2305,2305,2305,2305,0
|
|
20230823,154100,59710335,2305,2305,2305,2305,0
|
|
20230823,154000,59710335,2305,2305,2305,2305,0
|
|
20230823,153900,59710335,2305,2305,2305,2305,0
|
|
20230823,153800,59710335,2305,2305,2305,2305,0
|
|
20230823,153700,59710335,2305,2305,2305,2305,0
|
|
20230823,153600,59710335,2305,2305,2305,2305,0
|
|
20230823,153500,59710335,2305,2305,2305,2305,0
|
|
20230823,153400,59710335,2305,2305,2305,2305,0
|
|
20230823,153300,59710335,2305,2305,2305,2305,0
|
|
20230823,153200,59710335,2305,2305,2305,2305,0
|
|
20230823,153100,59710335,2305,2305,2305,2305,0
|
|
20230823,153000,59710335,2305,2305,2305,2305,57
|
|
20230823,152900,59578950,2305,2305,2305,2305,0
|
|
20230823,152800,59578950,2305,2305,2305,2305,0
|
|
20230823,152700,59578950,2305,2305,2305,2305,0
|
|
20230823,152600,59578950,2305,2305,2305,2305,0
|
|
20230823,152500,59578950,2305,2305,2305,2305,0
|
|
20230823,152400,59578950,2305,2305,2305,2305,0
|
|
20230823,152300,59578950,2305,2305,2305,2305,0
|
|
20230823,152200,59578950,2305,2305,2305,2305,0
|
|
20230823,152100,59578950,2305,2305,2305,2305,0
|
|
20230823,152000,59578950,2305,2305,2305,2305,0
|
|
20230823,151900,59578950,2305,2305,2305,2305,0
|
|
20230823,151800,59578950,2305,2305,2305,2300,11001
|
|
20230823,151700,34276590,2315,2315,2315,2315,0
|
|
20230823,151600,34276590,2315,2315,2315,2315,6
|
|
20230823,151500,34262700,2315,2305,2315,2305,2
|
|
20230823,151400,34258080,2305,2305,2305,2305,0
|
|
20230823,151300,34258080,2305,2305,2305,2305,0
|
|
20230823,151200,34258080,2305,2305,2305,2305,0
|
|
20230823,151100,34258080,2305,2305,2305,2305,0
|
|
20230823,151000,34258080,2305,2305,2305,2305,0
|
|
20230823,150900,34258080,2305,2305,2305,2305,0
|
|
20230823,150800,34258080,2305,2305,2305,2305,0
|
|
20230823,150700,34258080,2305,2305,2305,2305,0
|
|
20230823,150600,34258080,2305,2305,2305,2305,0
|
|
20230823,150500,34258080,2305,2305,2305,2305,50
|
|
20230823,150400,34142830,2305,2305,2305,2305,310
|
|
20230823,150300,33428280,2305,2305,2305,2305,0
|
|
20230823,150200,33428280,2305,2305,2305,2305,0
|
|
20230823,150100,33428280,2305,2305,2305,2305,0
|
|
20230823,150000,33428280,2305,2305,2305,2305,0
|
|
20230823,145900,33428280,2305,2305,2305,2305,0
|
|
20230823,145800,33428280,2305,2305,2305,2305,0
|
|
20230823,145700,33428280,2305,2305,2305,2305,1
|
|
20230823,145600,33425975,2305,2305,2305,2305,0
|
|
20230823,145500,33425975,2305,2305,2305,2305,1
|
|
20230823,145400,33423670,2305,2305,2305,2305,1349
|
|
20230823,145300,30314225,2305,2305,2305,2305,0
|
|
20230823,145200,30314225,2305,2305,2305,2305,0
|
|
20230823,145100,30314225,2305,2305,2305,2305,0
|
|
20230823,145000,30314225,2305,2305,2305,2305,0
|
|
20230823,144900,30314225,2305,2305,2305,2305,0
|
|
20230823,144800,30314225,2305,2305,2305,2305,0
|
|
20230823,144700,30314225,2305,2305,2305,2305,1999
|
|
20230823,144600,25706530,2315,2315,2315,2315,0
|
|
20230823,144500,25706530,2315,2315,2315,2315,0
|
|
20230823,144400,25706530,2315,2315,2315,2315,0
|
|
20230823,144300,25706530,2315,2315,2315,2315,0
|
|
20230823,144200,25706530,2315,2315,2315,2315,155
|
|
20230823,144100,25347705,2305,2305,2305,2305,0
|
|
20230823,144000,25347705,2305,2305,2305,2305,0
|
|
20230823,143900,25347705,2305,2310,2310,2305,1131
|
|
20230823,143800,22739400,2315,2315,2315,2315,0
|
|
20230823,143700,22739400,2315,2315,2315,2315,0
|
|
20230823,143600,22739400,2315,2315,2315,2315,0
|
|
20230823,143500,22739400,2315,2315,2315,2315,2
|
|
20230823,143400,22734770,2315,2315,2315,2315,283
|
|
20230823,143300,22079625,2310,2310,2310,2310,0
|
|
20230823,143200,22079625,2310,2310,2310,2310,0
|
|
20230823,143100,22079625,2310,2310,2310,2310,0
|
|
20230823,143000,22079625,2310,2310,2310,2310,0
|
|
20230823,142900,22079625,2310,2310,2310,2310,0
|
|
20230823,142800,22079625,2310,2310,2310,2310,0
|
|
20230823,142700,22079625,2310,2310,2310,2310,11
|
|
20230823,142600,22054215,2315,2315,2315,2315,0
|
|
20230823,142500,22054215,2315,2315,2315,2315,24
|
|
20230823,142400,21998655,2315,2315,2315,2315,0
|
|
20230823,142300,21998655,2315,2315,2315,2315,0
|
|
20230823,142200,21998655,2315,2315,2315,2315,50
|
|
20230823,142100,21882905,2315,2315,2315,2315,0
|
|
20230823,142000,21882905,2315,2315,2315,2315,0
|
|
20230823,141900,21882905,2315,2315,2315,2315,0
|
|
20230823,141800,21882905,2315,2315,2315,2315,0
|
|
20230823,141700,21882905,2315,2315,2315,2315,0
|
|
20230823,141600,21882905,2315,2315,2315,2315,0
|
|
20230823,141500,21882905,2315,2315,2315,2315,0
|
|
20230823,141400,21882905,2315,2315,2315,2315,1
|
|
20230823,141300,21880590,2310,2310,2310,2310,0
|
|
20230823,141200,21880590,2310,2310,2310,2310,0
|
|
20230823,141100,21880590,2310,2310,2310,2310,0
|
|
20230823,141000,21880590,2310,2310,2310,2310,0
|
|
20230823,140900,21880590,2310,2310,2310,2310,0
|
|
20230823,140800,21880590,2310,2310,2310,2310,10
|
|
20230823,140700,21857490,2315,2315,2315,2315,1
|
|
20230823,140600,21855175,2310,2310,2310,2310,0
|
|
20230823,140500,21855175,2310,2310,2310,2310,0
|
|
20230823,140400,21855175,2310,2310,2310,2310,0
|
|
20230823,140300,21855175,2310,2310,2310,2310,0
|
|
20230823,140200,21855175,2310,2310,2310,2310,0
|
|
20230823,140100,21855175,2310,2310,2310,2310,0
|
|
20230823,140000,21855175,2310,2310,2310,2310,30
|
|
20230823,135900,21785875,2315,2315,2315,2315,0
|
|
20230823,135800,21785875,2315,2315,2315,2315,0
|
|
20230823,135700,21785875,2315,2315,2315,2315,0
|
|
20230823,135600,21785875,2315,2315,2315,2315,0
|
|
20230823,135500,21785875,2315,2315,2315,2315,1
|
|
20230823,135400,21783560,2315,2315,2315,2315,0
|
|
20230823,135300,21783560,2315,2315,2315,2315,0
|
|
20230823,135200,21783560,2315,2315,2315,2315,0
|
|
20230823,135100,21783560,2315,2315,2315,2315,0
|
|
20230823,135000,21783560,2315,2315,2315,2315,13
|
|
20230823,134900,21753465,2315,2315,2315,2315,0
|
|
20230823,134800,21753465,2315,2315,2315,2315,0
|
|
20230823,134700,21753465,2315,2315,2315,2315,418
|
|
20230823,134600,20785795,2310,2310,2310,2310,0
|
|
20230823,134500,20785795,2310,2310,2310,2310,0
|
|
20230823,134400,20785795,2310,2310,2310,2310,0
|
|
20230823,134300,20785795,2310,2310,2310,2310,587
|
|
20230823,134200,19429825,2315,2315,2315,2315,0
|
|
20230823,134100,19429825,2315,2315,2315,2315,0
|
|
20230823,134000,19429825,2315,2315,2315,2315,0
|
|
20230823,133900,19429825,2315,2315,2315,2315,0
|
|
20230823,133800,19429825,2315,2315,2315,2315,0
|
|
20230823,133700,19429825,2315,2315,2315,2315,0
|
|
20230823,133600,19429825,2315,2315,2315,2315,0
|
|
20230823,133500,19429825,2315,2315,2315,2315,0
|
|
20230823,133400,19429825,2315,2315,2315,2315,0
|
|
20230823,133300,19429825,2315,2315,2315,2315,0
|
|
20230823,133200,19429825,2315,2315,2315,2315,0
|
|
20230823,133100,19429825,2315,2315,2315,2315,2
|
|
20230823,133000,19425195,2315,2315,2315,2315,2
|
|
20230823,132900,19420565,2310,2310,2310,2310,0
|
|
20230823,132800,19420565,2310,2310,2310,2310,300
|
|
20230823,132700,18727565,2315,2315,2315,2315,0
|
|
20230823,132600,18727565,2315,2315,2315,2315,0
|
|
20230823,132500,18727565,2315,2315,2315,2315,0
|
|
20230823,132400,18727565,2315,2315,2315,2315,0
|
|
20230823,132300,18727565,2315,2315,2315,2315,0
|
|
20230823,132200,18727565,2315,2315,2315,2315,58
|
|
20230823,132100,18593295,2315,2315,2315,2315,0
|
|
20230823,132000,18593295,2315,2315,2315,2315,0
|
|
20230823,131900,18593295,2315,2315,2315,2315,0
|
|
20230823,131800,18593295,2315,2315,2315,2315,0
|
|
20230823,131700,18593295,2315,2315,2315,2315,5
|
|
20230823,131600,18581720,2320,2320,2320,2320,0
|
|
20230823,131500,18581720,2320,2320,2320,2320,0
|
|
20230823,131400,18581720,2320,2320,2320,2320,0
|
|
20230823,131300,18581720,2320,2320,2320,2320,0
|
|
20230823,131200,18581720,2320,2320,2320,2320,0
|
|
20230823,131100,18581720,2320,2320,2320,2320,0
|
|
20230823,131000,18581720,2320,2320,2320,2320,10
|
|
20230823,130900,18558520,2320,2320,2320,2320,0
|
|
20230823,130800,18558520,2320,2320,2320,2320,0
|
|
20230823,130700,18558520,2320,2320,2320,2320,0
|
|
20230823,130600,18558520,2320,2320,2320,2320,0
|
|
20230823,130500,18558520,2320,2320,2320,2320,0
|
|
20230823,130400,18558520,2320,2320,2320,2320,0
|
|
20230823,130300,18558520,2320,2320,2320,2320,0
|
|
20230823,130200,18558520,2320,2320,2320,2320,0
|
|
20230823,130100,18558520,2320,2320,2320,2320,0
|
|
20230823,130000,18558520,2320,2320,2320,2320,0
|
|
20230823,125900,18558520,2320,2320,2320,2320,0
|
|
20230823,125800,18558520,2320,2320,2320,2320,0
|
|
20230823,125700,18558520,2320,2320,2320,2320,66
|
|
20230823,125600,18405400,2320,2320,2320,2320,0
|
|
20230823,125500,18405400,2320,2320,2320,2320,0
|
|
20230823,125400,18405400,2320,2320,2320,2320,0
|
|
20230823,125300,18405400,2320,2320,2320,2320,0
|
|
20230823,125200,18405400,2320,2320,2320,2320,0
|
|
20230823,125100,18405400,2320,2320,2320,2320,2
|
|
20230823,125000,18400760,2320,2320,2320,2320,0
|
|
20230823,124900,18400760,2320,2320,2320,2320,0
|
|
20230823,124800,18400760,2320,2320,2320,2320,0
|
|
20230823,124700,18400760,2320,2320,2320,2320,0
|
|
20230823,124600,18400760,2320,2320,2320,2320,0
|
|
20230823,124500,18400760,2320,2320,2320,2320,0
|
|
20230823,124400,18400760,2320,2320,2320,2320,0
|
|
20230823,124300,18400760,2320,2320,2320,2320,0
|
|
20230823,124200,18400760,2320,2320,2320,2320,0
|
|
20230823,124100,18400760,2320,2320,2320,2320,0
|
|
20230823,124000,18400760,2320,2320,2320,2320,0
|
|
20230823,123900,18400760,2320,2320,2320,2320,0
|
|
20230823,123800,18400760,2320,2320,2320,2320,30
|
|
20230823,123700,18331160,2320,2320,2320,2320,1
|
|
20230823,123600,18328840,2310,2310,2310,2310,0
|
|
20230823,123500,18328840,2310,2310,2310,2310,0
|
|
20230823,123400,18328840,2310,2310,2310,2310,0
|
|
20230823,123300,18328840,2310,2310,2310,2310,0
|
|
20230823,123200,18328840,2310,2310,2310,2310,0
|
|
20230823,123100,18328840,2310,2310,2310,2310,2
|
|
20230823,123000,18324220,2310,2310,2310,2310,0
|
|
20230823,122900,18324220,2310,2310,2310,2310,0
|
|
20230823,122800,18324220,2310,2310,2310,2310,0
|
|
20230823,122700,18324220,2310,2310,2310,2310,0
|
|
20230823,122600,18324220,2310,2310,2310,2310,0
|
|
20230823,122500,18324220,2310,2310,2310,2310,20
|
|
20230823,122400,18278020,2310,2310,2310,2310,0
|
|
20230823,122300,18278020,2310,2310,2310,2310,0
|
|
20230823,122200,18278020,2310,2310,2310,2310,200
|
|
20230823,122100,17816020,2310,2310,2310,2310,0
|
|
20230823,122000,17816020,2310,2310,2310,2310,0
|
|
20230823,121900,17816020,2310,2310,2310,2310,0
|
|
20230823,121800,17816020,2310,2310,2310,2310,0
|
|
20230823,121700,17816020,2310,2310,2310,2310,0
|
|
20230823,121600,17816020,2310,2310,2310,2310,0
|
|
20230823,121500,17816020,2310,2310,2310,2310,0
|
|
20230823,121400,17816020,2310,2310,2310,2310,3
|
|
20230823,121300,17809090,2315,2315,2315,2315,0
|
|
20230823,121200,17809090,2315,2315,2315,2315,0
|
|
20230823,121100,17809090,2315,2315,2315,2315,0
|
|
20230823,121000,17809090,2315,2315,2315,2315,0
|
|
20230823,120900,17809090,2315,2315,2315,2315,0
|
|
20230823,120800,17809090,2315,2315,2315,2315,0
|
|
20230823,120700,17809090,2315,2315,2315,2315,0
|
|
20230823,120600,17809090,2315,2315,2315,2315,0
|
|
20230823,120500,17809090,2315,2315,2315,2315,0
|
|
20230823,120400,17809090,2315,2315,2315,2315,0
|
|
20230823,120300,17809090,2315,2315,2315,2315,0
|
|
20230823,120200,17809090,2315,2315,2315,2315,0
|
|
20230823,120100,17809090,2315,2315,2315,2315,443
|
|
20230823,120000,16783545,2315,2315,2315,2315,0
|
|
20230823,115900,16783545,2315,2315,2315,2315,0
|
|
20230823,115800,16783545,2315,2315,2315,2315,0
|
|
20230823,115700,16783545,2315,2315,2315,2315,0
|
|
20230823,115600,16783545,2315,2315,2315,2315,0
|
|
20230823,115500,16783545,2315,2315,2315,2315,150
|
|
20230823,115400,16436295,2315,2315,2315,2315,0
|
|
20230823,115300,16436295,2315,2315,2315,2315,0
|
|
20230823,115200,16436295,2315,2315,2315,2315,0
|
|
20230823,115100,16436295,2315,2315,2315,2315,0
|
|
20230823,115000,16436295,2315,2315,2315,2315,0
|
|
20230823,114900,16436295,2315,2315,2315,2315,0
|
|
20230823,114800,16436295,2315,2315,2315,2315,1
|
|
20230823,114700,16433980,2330,2330,2330,2330,0
|
|
20230823,114600,16433980,2330,2330,2330,2330,0
|
|
20230823,114500,16433980,2330,2330,2330,2330,0
|
|
20230823,114400,16433980,2330,2330,2330,2330,0
|
|
20230823,114300,16433980,2330,2330,2330,2330,0
|
|
20230823,114200,16433980,2330,2330,2330,2330,0
|
|
20230823,114100,16433980,2330,2330,2330,2330,0
|
|
20230823,114000,16433980,2330,2330,2330,2330,0
|
|
20230823,113900,16433980,2330,2330,2330,2330,0
|
|
20230823,113800,16433980,2330,2330,2330,2330,0
|
|
20230823,113700,16433980,2330,2330,2330,2330,0
|
|
20230823,113600,16433980,2330,2330,2330,2330,0
|
|
20230823,113500,16433980,2330,2330,2330,2330,0
|
|
20230823,113400,16433980,2330,2330,2330,2330,0
|
|
20230823,113300,16433980,2330,2330,2330,2330,1
|
|
20230823,113200,16431650,2325,2325,2325,2325,0
|
|
20230823,113100,16431650,2325,2325,2325,2325,0
|
|
20230823,113000,16431650,2325,2325,2325,2325,0
|
|
20230823,112900,16431650,2325,2325,2325,2325,0
|
|
20230823,112800,16431650,2325,2325,2325,2325,5
|
|
20230823,112700,16420025,2325,2325,2325,2325,1
|
|
20230823,112600,16417700,2325,2310,2325,2310,109
|
|
20230823,112500,16165275,2310,2310,2310,2310,100
|
|
20230823,112400,15934275,2315,2315,2315,2315,0
|
|
20230823,112300,15934275,2315,2315,2315,2315,0
|
|
20230823,112200,15934275,2315,2315,2315,2315,0
|
|
20230823,112100,15934275,2315,2315,2315,2315,6
|
|
20230823,112000,15920385,2315,2315,2315,2315,0
|
|
20230823,111900,15920385,2315,2315,2315,2315,0
|
|
20230823,111800,15920385,2315,2315,2315,2315,0
|
|
20230823,111700,15920385,2315,2315,2315,2315,0
|
|
20230823,111600,15920385,2315,2315,2315,2315,0
|
|
20230823,111500,15920385,2315,2315,2315,2315,0
|
|
20230823,111400,15920385,2315,2315,2315,2315,0
|
|
20230823,111300,15920385,2315,2315,2315,2315,0
|
|
20230823,111200,15920385,2315,2315,2315,2315,0
|
|
20230823,111100,15920385,2315,2315,2315,2315,0
|
|
20230823,111000,15920385,2315,2315,2315,2315,0
|
|
20230823,110900,15920385,2315,2315,2315,2315,0
|
|
20230823,110800,15920385,2315,2315,2315,2315,0
|
|
20230823,110700,15920385,2315,2315,2315,2315,0
|
|
20230823,110600,15920385,2315,2315,2315,2315,0
|
|
20230823,110500,15920385,2315,2315,2315,2315,0
|
|
20230823,110400,15920385,2315,2315,2315,2315,1000
|
|
20230823,110300,13605385,2315,2315,2315,2315,0
|
|
20230823,110200,13605385,2315,2315,2315,2315,0
|
|
20230823,110100,13605385,2315,2315,2315,2315,0
|
|
20230823,110000,13605385,2315,2315,2315,2315,0
|
|
20230823,105900,13605385,2315,2315,2315,2315,0
|
|
20230823,105800,13605385,2315,2315,2315,2315,0
|
|
20230823,105700,13605385,2315,2315,2315,2315,0
|
|
20230823,105600,13605385,2315,2315,2315,2315,0
|
|
20230823,105500,13605385,2315,2315,2315,2315,0
|
|
20230823,105400,13605385,2315,2315,2315,2315,0
|
|
20230823,105300,13605385,2315,2315,2315,2315,0
|
|
20230823,105200,13605385,2315,2315,2315,2315,0
|
|
20230823,105100,13605385,2315,2315,2315,2315,0
|
|
20230823,105000,13605385,2315,2315,2315,2315,0
|
|
20230823,104900,13605385,2315,2315,2315,2315,0
|
|
20230823,104800,13605385,2315,2325,2325,2315,23
|
|
20230823,104700,13552080,2330,2330,2330,2330,0
|
|
20230823,104600,13552080,2330,2330,2330,2330,0
|
|
20230823,104500,13552080,2330,2330,2330,2330,0
|
|
20230823,104400,13552080,2330,2330,2330,2330,0
|
|
20230823,104300,13552080,2330,2330,2330,2330,0
|
|
20230823,104200,13552080,2330,2330,2330,2330,0
|
|
20230823,104100,13552080,2330,2330,2330,2330,0
|
|
20230823,104000,13552080,2330,2330,2330,2330,0
|
|
20230823,103900,13552080,2330,2330,2330,2330,43
|
|
20230823,103800,13451890,2325,2325,2325,2325,0
|
|
20230823,103700,13451890,2325,2325,2325,2325,0
|
|
20230823,103600,13451890,2325,2325,2325,2325,0
|
|
20230823,103500,13451890,2325,2325,2325,2325,0
|
|
20230823,103400,13451890,2325,2325,2325,2325,0
|
|
20230823,103300,13451890,2325,2325,2325,2325,0
|
|
20230823,103200,13451890,2325,2325,2325,2325,0
|
|
20230823,103100,13451890,2325,2325,2325,2325,0
|
|
20230823,103000,13451890,2325,2325,2325,2325,0
|
|
20230823,102900,13451890,2325,2325,2325,2325,0
|
|
20230823,102800,13451890,2325,2325,2325,2325,0
|
|
20230823,102700,13451890,2325,2325,2325,2325,0
|
|
20230823,102600,13451890,2325,2325,2325,2325,5
|
|
20230823,102500,13440265,2330,2330,2330,2330,0
|
|
20230823,102400,13440265,2330,2330,2330,2330,0
|
|
20230823,102300,13440265,2330,2330,2330,2330,0
|
|
20230823,102200,13440265,2330,2330,2330,2330,0
|
|
20230823,102100,13440265,2330,2330,2330,2330,0
|
|
20230823,102000,13440265,2330,2330,2330,2330,108
|
|
20230823,101900,13188625,2330,2330,2330,2330,504
|
|
20230823,101800,12014305,2325,2325,2325,2325,104
|
|
20230823,101700,11772505,2320,2320,2320,2320,0
|
|
20230823,101600,11772505,2320,2320,2320,2320,0
|
|
20230823,101500,11772505,2320,2320,2320,2320,449
|
|
20230823,101400,10730825,2320,2320,2320,2320,0
|
|
20230823,101300,10730825,2320,2320,2320,2320,0
|
|
20230823,101200,10730825,2320,2320,2320,2320,0
|
|
20230823,101100,10730825,2320,2320,2320,2320,0
|
|
20230823,101000,10730825,2320,2320,2320,2320,0
|
|
20230823,100900,10730825,2320,2320,2320,2320,0
|
|
20230823,100800,10730825,2320,2320,2320,2320,106
|
|
20230823,100700,10484905,2315,2315,2315,2315,0
|
|
20230823,100600,10484905,2315,2315,2315,2315,0
|
|
20230823,100500,10484905,2315,2315,2315,2315,0
|
|
20230823,100400,10484905,2315,2315,2315,2315,0
|
|
20230823,100300,10484905,2315,2315,2315,2315,0
|
|
20230823,100200,10484905,2315,2315,2315,2315,0
|
|
20230823,100100,10484905,2315,2315,2315,2315,0
|
|
20230823,100000,10484905,2315,2315,2315,2315,322
|
|
20230823,095900,9739475,2305,2310,2310,2305,391
|
|
20230823,095800,8837470,2310,2310,2310,2310,0
|
|
20230823,095700,8837470,2310,2310,2310,2310,0
|
|
20230823,095600,8837470,2310,2310,2310,2310,0
|
|
20230823,095500,8837470,2310,2310,2310,2305,736
|
|
20230823,095400,7137790,2310,2310,2310,2310,0
|
|
20230823,095300,7137790,2310,2310,2310,2310,0
|
|
20230823,095200,7137790,2310,2310,2310,2310,0
|
|
20230823,095100,7137790,2310,2310,2310,2310,326
|
|
20230823,095000,6384730,2310,2310,2310,2310,204
|
|
20230823,094900,5913490,2310,2310,2310,2310,0
|
|
20230823,094800,5913490,2310,2310,2310,2310,0
|
|
20230823,094700,5913490,2310,2310,2310,2310,0
|
|
20230823,094600,5913490,2310,2310,2310,2310,285
|
|
20230823,094500,5255140,2315,2315,2315,2315,0
|
|
20230823,094400,5255140,2315,2315,2315,2315,0
|
|
20230823,094300,5255140,2315,2315,2315,2315,0
|
|
20230823,094200,5255140,2315,2315,2315,2315,0
|
|
20230823,094100,5255140,2315,2315,2315,2315,178
|
|
20230823,094000,4843070,2305,2305,2305,2305,0
|
|
20230823,093900,4843070,2305,2305,2305,2305,200
|
|
20230823,093800,4382070,2310,2310,2310,2310,0
|
|
20230823,093700,4382070,2310,2310,2310,2310,0
|
|
20230823,093600,4382070,2310,2310,2310,2310,0
|
|
20230823,093500,4382070,2310,2310,2310,2310,929
|
|
20230823,093400,2236080,2305,2305,2305,2305,0
|
|
20230823,093300,2236080,2305,2305,2305,2305,0
|
|
20230823,093200,2236080,2305,2305,2305,2305,0
|
|
20230823,093100,2236080,2305,2305,2305,2305,0
|
|
20230823,093000,2236080,2305,2305,2305,2305,0
|
|
20230823,092900,2236080,2305,2305,2305,2305,50
|
|
20230823,092800,2120830,2310,2310,2310,2310,0
|
|
20230823,092700,2120830,2310,2310,2310,2310,0
|
|
20230823,092600,2120830,2310,2310,2310,2310,0
|
|
20230823,092500,2120830,2310,2310,2310,2310,0
|
|
20230823,092400,2120830,2310,2300,2310,2300,203
|
|
20230823,092300,1653910,2305,2305,2305,2305,0
|
|
20230823,092200,1653910,2305,2305,2305,2305,83
|
|
20230823,092100,1462595,2305,2305,2305,2305,1
|
|
20230823,092000,1460290,2305,2305,2305,2305,0
|
|
20230823,091900,1460290,2305,2305,2305,2305,10
|
|
20230823,091800,1437240,2300,2300,2300,2300,0
|
|
20230823,091700,1437240,2300,2300,2300,2300,68
|
|
20230823,091600,1280840,2305,2305,2305,2305,14
|
|
20230823,091500,1248570,2310,2310,2310,2310,0
|
|
20230823,091400,1248570,2310,2310,2310,2310,0
|
|
20230823,091300,1248570,2310,2310,2310,2310,0
|
|
20230823,091200,1248570,2310,2310,2310,2310,50
|
|
20230823,091100,1133070,2320,2320,2320,2320,0
|
|
20230823,091000,1133070,2320,2320,2320,2320,0
|
|
20230823,090900,1133070,2320,2305,2320,2305,72
|
|
20230823,090800,966375,2305,2310,2310,2305,77
|
|
20230823,090700,788870,2305,2305,2305,2305,0
|
|
20230823,090600,788870,2305,2305,2305,2305,4
|
|
20230823,090500,779650,2305,2305,2305,2305,2
|
|
20230823,090400,775040,2305,2305,2305,2305,0
|
|
20230823,090300,775040,2305,2310,2310,2305,300
|
|
20230823,090200,83180,2310,2310,2310,2310,1
|
|
20230823,090100,80870,2320,2320,2320,2320,0
|
|
20230823,090000,80870,2320,2310,2320,2310,35
|