597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,185400,64647605,2325,2325,2325,2325,1116
|
|
20230904,185300,64647605,2325,2325,2325,2325,0
|
|
20230904,185200,64647605,2325,2325,2325,2325,0
|
|
20230904,185100,64647605,2325,2325,2325,2325,0
|
|
20230904,185000,64647605,2325,2325,2325,2325,0
|
|
20230904,184900,64647605,2325,2325,2325,2325,0
|
|
20230904,184800,64647605,2325,2325,2325,2325,0
|
|
20230904,184700,64647605,2325,2325,2325,2325,0
|
|
20230904,184600,64647605,2325,2325,2325,2325,0
|
|
20230904,184500,64647605,2325,2325,2325,2325,0
|
|
20230904,184400,64647605,2325,2325,2325,2325,0
|
|
20230904,184300,64647605,2325,2325,2325,2325,0
|
|
20230904,184200,64647605,2325,2325,2325,2325,0
|
|
20230904,184100,64647605,2325,2325,2325,2325,0
|
|
20230904,184000,64647605,2325,2325,2325,2325,0
|
|
20230904,183900,64647605,2325,2325,2325,2325,0
|
|
20230904,183800,64647605,2325,2325,2325,2325,0
|
|
20230904,183700,64647605,2325,2325,2325,2325,0
|
|
20230904,183600,64647605,2325,2325,2325,2325,0
|
|
20230904,183500,64647605,2325,2325,2325,2325,0
|
|
20230904,183400,64647605,2325,2325,2325,2325,0
|
|
20230904,183300,64647605,2325,2325,2325,2325,0
|
|
20230904,183200,64647605,2325,2325,2325,2325,0
|
|
20230904,183100,64647605,2325,2325,2325,2325,0
|
|
20230904,183000,64647605,2325,2325,2325,2325,0
|
|
20230904,182900,64647605,2325,2325,2325,2325,0
|
|
20230904,182800,64647605,2325,2325,2325,2325,0
|
|
20230904,182700,64647605,2325,2325,2325,2325,0
|
|
20230904,182600,64647605,2325,2325,2325,2325,0
|
|
20230904,182500,64647605,2325,2325,2325,2325,0
|
|
20230904,182400,64647605,2325,2325,2325,2325,1116
|
|
20230904,182300,64647605,2325,2325,2325,2325,0
|
|
20230904,182200,64647605,2325,2325,2325,2325,0
|
|
20230904,182100,64647605,2325,2325,2325,2325,0
|
|
20230904,182000,64647605,2325,2325,2325,2325,0
|
|
20230904,181900,64647605,2325,2325,2325,2325,0
|
|
20230904,181800,64647605,2325,2325,2325,2325,0
|
|
20230904,181700,64647605,2325,2325,2325,2325,0
|
|
20230904,181600,64647605,2325,2325,2325,2325,0
|
|
20230904,181500,64647605,2325,2325,2325,2325,0
|
|
20230904,181400,64647605,2325,2325,2325,2325,0
|
|
20230904,181300,64647605,2325,2325,2325,2325,0
|
|
20230904,181200,64647605,2325,2325,2325,2325,0
|
|
20230904,181100,64647605,2325,2325,2325,2325,0
|
|
20230904,181000,64647605,2325,2325,2325,2325,0
|
|
20230904,180900,64647605,2325,2325,2325,2325,0
|
|
20230904,180800,64647605,2325,2325,2325,2325,0
|
|
20230904,180700,64647605,2325,2325,2325,2325,0
|
|
20230904,180600,64647605,2325,2325,2325,2325,0
|
|
20230904,180500,64647605,2325,2325,2325,2325,0
|
|
20230904,180400,64647605,2325,2325,2325,2325,0
|
|
20230904,180300,64647605,2325,2325,2325,2325,0
|
|
20230904,180200,64647605,2325,2325,2325,2325,0
|
|
20230904,180100,64647605,2325,2325,2325,2325,0
|
|
20230904,180000,64647605,2325,2325,2325,2325,0
|
|
20230904,175900,64647605,2325,2325,2325,2325,0
|
|
20230904,175800,64647605,2325,2325,2325,2325,0
|
|
20230904,175700,64647605,2325,2325,2325,2325,0
|
|
20230904,175600,64647605,2325,2325,2325,2325,0
|
|
20230904,175500,64647605,2325,2325,2325,2325,0
|
|
20230904,175400,64647605,2325,2325,2325,2325,1116
|
|
20230904,175300,64647605,2325,2325,2325,2325,0
|
|
20230904,175200,64647605,2325,2325,2325,2325,0
|
|
20230904,175100,64647605,2325,2325,2325,2325,0
|
|
20230904,175000,64647605,2325,2325,2325,2325,0
|
|
20230904,174900,64647605,2325,2325,2325,2325,0
|
|
20230904,174800,64647605,2325,2325,2325,2325,0
|
|
20230904,174700,64647605,2325,2325,2325,2325,0
|
|
20230904,174600,64647605,2325,2325,2325,2325,0
|
|
20230904,174500,64647605,2325,2325,2325,2325,0
|
|
20230904,174400,64647605,2325,2325,2325,2325,0
|
|
20230904,174300,64647605,2325,2325,2325,2325,0
|
|
20230904,174200,64647605,2325,2325,2325,2325,0
|
|
20230904,174100,64647605,2325,2325,2325,2325,0
|
|
20230904,174000,64647605,2325,2325,2325,2325,0
|
|
20230904,173900,64647605,2325,2325,2325,2325,0
|
|
20230904,173800,64647605,2325,2325,2325,2325,0
|
|
20230904,173700,64647605,2325,2325,2325,2325,0
|
|
20230904,173600,64647605,2325,2325,2325,2325,0
|
|
20230904,173500,64647605,2325,2325,2325,2325,0
|
|
20230904,173400,64647605,2325,2325,2325,2325,0
|
|
20230904,173300,64647605,2325,2325,2325,2325,0
|
|
20230904,173200,64647605,2325,2325,2325,2325,0
|
|
20230904,173100,64647605,2325,2325,2325,2325,0
|
|
20230904,173000,64647605,2325,2325,2325,2325,0
|
|
20230904,172900,64647605,2325,2325,2325,2325,0
|
|
20230904,172800,64647605,2325,2325,2325,2325,0
|
|
20230904,172700,64647605,2325,2325,2325,2325,0
|
|
20230904,172600,64647605,2325,2325,2325,2325,0
|
|
20230904,172500,64647605,2325,2325,2325,2325,0
|
|
20230904,172400,64647605,2325,2325,2325,2325,1116
|
|
20230904,172300,64647605,2325,2325,2325,2325,0
|
|
20230904,172200,64647605,2325,2325,2325,2325,0
|
|
20230904,172100,64647605,2325,2325,2325,2325,0
|
|
20230904,172000,64647605,2325,2325,2325,2325,0
|
|
20230904,171900,64647605,2325,2325,2325,2325,0
|
|
20230904,171800,64647605,2325,2325,2325,2325,0
|
|
20230904,171700,64647605,2325,2325,2325,2325,0
|
|
20230904,171600,64647605,2325,2325,2325,2325,0
|
|
20230904,171500,64647605,2325,2325,2325,2325,0
|
|
20230904,171400,64647605,2325,2325,2325,2325,0
|
|
20230904,171300,64647605,2325,2325,2325,2325,0
|
|
20230904,171200,64647605,2325,2325,2325,2325,0
|
|
20230904,171100,64647605,2325,2325,2325,2325,0
|
|
20230904,171000,64647605,2325,2325,2325,2325,0
|
|
20230904,170900,64647605,2325,2325,2325,2325,0
|
|
20230904,170800,64647605,2325,2325,2325,2325,0
|
|
20230904,170700,64647605,2325,2325,2325,2325,0
|
|
20230904,170600,64647605,2325,2325,2325,2325,0
|
|
20230904,170500,64647605,2325,2325,2325,2325,0
|
|
20230904,170400,64647605,2325,2325,2325,2325,0
|
|
20230904,170300,64647605,2325,2325,2325,2325,0
|
|
20230904,170200,64647605,2325,2325,2325,2325,0
|
|
20230904,170100,64647605,2325,2325,2325,2325,0
|
|
20230904,170000,64647605,2325,2325,2325,2325,0
|
|
20230904,165900,64647605,2325,2325,2325,2325,0
|
|
20230904,165800,64647605,2325,2325,2325,2325,0
|
|
20230904,165700,64647605,2325,2325,2325,2325,0
|
|
20230904,165600,64647605,2325,2325,2325,2325,0
|
|
20230904,165500,64647605,2325,2325,2325,2325,0
|
|
20230904,165400,64647605,2325,2325,2325,2325,1116
|
|
20230904,165300,64647605,2325,2325,2325,2325,0
|
|
20230904,165200,64647605,2325,2325,2325,2325,0
|
|
20230904,165100,64647605,2325,2325,2325,2325,0
|
|
20230904,165000,64647605,2325,2325,2325,2325,0
|
|
20230904,164900,64647605,2325,2325,2325,2325,0
|
|
20230904,164800,64647605,2325,2325,2325,2325,0
|
|
20230904,164700,64647605,2325,2325,2325,2325,0
|
|
20230904,164600,64647605,2325,2325,2325,2325,0
|
|
20230904,164500,64647605,2325,2325,2325,2325,0
|
|
20230904,164400,64647605,2325,2325,2325,2325,0
|
|
20230904,164300,64647605,2325,2325,2325,2325,0
|
|
20230904,164200,64647605,2325,2325,2325,2325,0
|
|
20230904,164100,64647605,2325,2325,2325,2325,0
|
|
20230904,164000,64647605,2325,2325,2325,2325,0
|
|
20230904,163900,64647605,2325,2325,2325,2325,0
|
|
20230904,163800,64647605,2325,2325,2325,2325,0
|
|
20230904,163700,64647605,2325,2325,2325,2325,0
|
|
20230904,163600,64647605,2325,2325,2325,2325,0
|
|
20230904,163500,64647605,2325,2325,2325,2325,0
|
|
20230904,163400,64647605,2325,2325,2325,2325,0
|
|
20230904,163300,64647605,2325,2325,2325,2325,0
|
|
20230904,163200,64647605,2325,2325,2325,2325,0
|
|
20230904,163100,64647605,2325,2325,2325,2325,0
|
|
20230904,163000,64647605,2325,2325,2325,2325,0
|
|
20230904,162900,64647605,2325,2325,2325,2325,0
|
|
20230904,162800,64647605,2325,2325,2325,2325,0
|
|
20230904,162700,64647605,2325,2325,2325,2325,0
|
|
20230904,162600,64647605,2325,2325,2325,2325,0
|
|
20230904,162500,64647605,2325,2325,2325,2325,0
|
|
20230904,162400,64647605,2325,2325,2325,2325,1116
|
|
20230904,162300,64647605,2325,2325,2325,2325,0
|
|
20230904,162200,64647605,2325,2325,2325,2325,0
|
|
20230904,162100,64647605,2325,2325,2325,2325,0
|
|
20230904,162000,64647605,2325,2325,2325,2325,0
|
|
20230904,161900,64647605,2325,2325,2325,2325,0
|
|
20230904,161800,64647605,2325,2325,2325,2325,0
|
|
20230904,161700,64647605,2325,2325,2325,2325,0
|
|
20230904,161600,64647605,2325,2325,2325,2325,0
|
|
20230904,161500,64647605,2325,2325,2325,2325,0
|
|
20230904,161400,64647605,2325,2325,2325,2325,0
|
|
20230904,161300,64647605,2325,2325,2325,2325,0
|
|
20230904,161200,64647605,2325,2325,2325,2325,0
|
|
20230904,161100,64647605,2325,2325,2325,2325,0
|
|
20230904,161000,64647605,2325,2325,2325,2325,0
|
|
20230904,160900,64647605,2325,2325,2325,2325,0
|
|
20230904,160800,64647605,2325,2325,2325,2325,0
|
|
20230904,160700,64647605,2325,2325,2325,2325,0
|
|
20230904,160600,64647605,2325,2325,2325,2325,0
|
|
20230904,160500,64647605,2325,2325,2325,2325,0
|
|
20230904,160400,64647605,2325,2325,2325,2325,0
|
|
20230904,160300,64647605,2325,2325,2325,2325,0
|
|
20230904,160200,64647605,2325,2325,2325,2325,0
|
|
20230904,160100,64647605,2325,2325,2325,2325,0
|
|
20230904,160000,64647605,2325,2325,2325,2325,0
|
|
20230904,155900,64647605,2325,2325,2325,2325,0
|
|
20230904,155800,64647605,2325,2325,2325,2325,0
|
|
20230904,155700,64647605,2325,2325,2325,2325,0
|
|
20230904,155600,64647605,2325,2325,2325,2325,0
|
|
20230904,155500,64647605,2325,2325,2325,2325,0
|
|
20230904,155400,64647605,2325,2325,2325,2325,1116
|
|
20230904,155300,64647605,2325,2325,2325,2325,0
|
|
20230904,155200,64647605,2325,2325,2325,2325,0
|
|
20230904,155100,64647605,2325,2325,2325,2325,0
|
|
20230904,155000,64647605,2325,2325,2325,2325,0
|
|
20230904,154900,64647605,2325,2325,2325,2325,0
|
|
20230904,154800,64647605,2325,2325,2325,2325,0
|
|
20230904,154700,64647605,2325,2325,2325,2325,0
|
|
20230904,154600,64647605,2325,2325,2325,2325,0
|
|
20230904,154500,64647605,2325,2325,2325,2325,0
|
|
20230904,154400,64647605,2325,2325,2325,2325,0
|
|
20230904,154300,64647605,2325,2325,2325,2325,0
|
|
20230904,154200,64647605,2325,2325,2325,2325,0
|
|
20230904,154100,64647605,2325,2325,2325,2325,0
|
|
20230904,154000,64647605,2325,2325,2325,2325,0
|
|
20230904,153900,64647605,2325,2325,2325,2325,0
|
|
20230904,153800,64647605,2325,2325,2325,2325,0
|
|
20230904,153700,64647605,2325,2325,2325,2325,0
|
|
20230904,153600,64647605,2325,2325,2325,2325,0
|
|
20230904,153500,64647605,2325,2325,2325,2325,0
|
|
20230904,153400,64647605,2325,2325,2325,2325,0
|
|
20230904,153300,64647605,2325,2325,2325,2325,0
|
|
20230904,153200,64647605,2325,2325,2325,2325,0
|
|
20230904,153100,64647605,2325,2325,2325,2325,0
|
|
20230904,153000,64647605,2325,2325,2325,2325,1116
|
|
20230904,152900,62052905,2325,2325,2325,2325,0
|
|
20230904,152800,62052905,2325,2325,2325,2325,0
|
|
20230904,152700,62052905,2325,2325,2325,2325,0
|
|
20230904,152600,62052905,2325,2325,2325,2325,0
|
|
20230904,152500,62052905,2325,2325,2325,2325,0
|
|
20230904,152400,62052905,2325,2325,2325,2325,0
|
|
20230904,152300,62052905,2325,2325,2325,2325,0
|
|
20230904,152200,62052905,2325,2325,2325,2325,0
|
|
20230904,152100,62052905,2325,2325,2325,2325,0
|
|
20230904,152000,62052905,2325,2325,2325,2325,0
|
|
20230904,151900,62052905,2325,2325,2325,2315,102
|
|
20230904,151800,61816690,2325,2320,2325,2320,1002
|
|
20230904,151700,59492040,2325,2325,2325,2325,25
|
|
20230904,151600,59433915,2325,2325,2325,2325,744
|
|
20230904,151500,57704115,2325,2330,2330,2325,684
|
|
20230904,151400,56113470,2330,2330,2330,2330,0
|
|
20230904,151300,56113470,2330,2330,2330,2330,308
|
|
20230904,151200,55395830,2330,2330,2330,2330,10
|
|
20230904,151100,55372530,2330,2325,2330,2325,348
|
|
20230904,151000,54563415,2330,2330,2330,2330,0
|
|
20230904,150900,54563415,2330,2330,2330,2330,0
|
|
20230904,150800,54563415,2330,2330,2330,2330,1
|
|
20230904,150700,54561085,2325,2325,2325,2325,0
|
|
20230904,150600,54561085,2325,2325,2325,2325,100
|
|
20230904,150500,54328585,2330,2330,2330,2330,1
|
|
20230904,150400,54326255,2330,2330,2330,2330,0
|
|
20230904,150300,54326255,2330,2330,2330,2330,0
|
|
20230904,150200,54326255,2330,2330,2330,2330,0
|
|
20230904,150100,54326255,2330,2330,2330,2330,0
|
|
20230904,150000,54326255,2330,2330,2330,2330,0
|
|
20230904,145900,54326255,2330,2330,2330,2330,0
|
|
20230904,145800,54326255,2330,2330,2330,2330,73
|
|
20230904,145700,54156165,2335,2335,2335,2335,0
|
|
20230904,145600,54156165,2335,2335,2335,2335,1
|
|
20230904,145500,54153830,2335,2335,2335,2335,0
|
|
20230904,145400,54153830,2335,2335,2335,2335,257
|
|
20230904,145300,53553735,2335,2335,2335,2335,0
|
|
20230904,145200,53553735,2335,2335,2335,2335,0
|
|
20230904,145100,53553735,2335,2335,2335,2335,0
|
|
20230904,145000,53553735,2335,2335,2335,2335,0
|
|
20230904,144900,53553735,2335,2335,2335,2335,0
|
|
20230904,144800,53553735,2335,2335,2335,2335,0
|
|
20230904,144700,53553735,2335,2335,2335,2335,0
|
|
20230904,144600,53553735,2335,2335,2335,2335,0
|
|
20230904,144500,53553735,2335,2335,2335,2335,0
|
|
20230904,144400,53553735,2335,2335,2335,2335,0
|
|
20230904,144300,53553735,2335,2335,2335,2335,1
|
|
20230904,144200,53551400,2335,2335,2335,2335,0
|
|
20230904,144100,53551400,2335,2335,2335,2335,5
|
|
20230904,144000,53539725,2335,2335,2335,2335,0
|
|
20230904,143900,53539725,2335,2335,2335,2335,0
|
|
20230904,143800,53539725,2335,2335,2335,2335,0
|
|
20230904,143700,53539725,2335,2335,2335,2335,808
|
|
20230904,143600,51653045,2335,2335,2335,2335,0
|
|
20230904,143500,51653045,2335,2335,2335,2335,2
|
|
20230904,143400,51648375,2335,2335,2335,2335,0
|
|
20230904,143300,51648375,2335,2335,2335,2335,0
|
|
20230904,143200,51648375,2335,2335,2335,2335,0
|
|
20230904,143100,51648375,2335,2335,2335,2335,0
|
|
20230904,143000,51648375,2335,2335,2335,2335,0
|
|
20230904,142900,51648375,2335,2335,2335,2335,14
|
|
20230904,142800,51615685,2335,2335,2335,2335,5
|
|
20230904,142700,51604010,2335,2335,2335,2335,1
|
|
20230904,142600,51601675,2330,2330,2330,2330,150
|
|
20230904,142500,51252175,2330,2330,2330,2330,0
|
|
20230904,142400,51252175,2330,2330,2330,2330,3
|
|
20230904,142300,51245185,2335,2335,2335,2335,0
|
|
20230904,142200,51245185,2335,2335,2335,2335,0
|
|
20230904,142100,51245185,2335,2335,2335,2335,0
|
|
20230904,142000,51245185,2335,2335,2335,2335,0
|
|
20230904,141900,51245185,2335,2335,2335,2335,0
|
|
20230904,141800,51245185,2335,2335,2335,2335,5
|
|
20230904,141700,51233510,2335,2335,2335,2335,0
|
|
20230904,141600,51233510,2335,2335,2335,2335,2
|
|
20230904,141500,51228840,2335,2335,2335,2335,1
|
|
20230904,141400,51226505,2340,2340,2340,2340,0
|
|
20230904,141300,51226505,2340,2340,2340,2340,0
|
|
20230904,141200,51226505,2340,2340,2340,2340,0
|
|
20230904,141100,51226505,2340,2340,2340,2340,0
|
|
20230904,141000,51226505,2340,2340,2340,2340,0
|
|
20230904,140900,51226505,2340,2340,2340,2340,10
|
|
20230904,140800,51203105,2340,2340,2340,2340,11
|
|
20230904,140700,51177365,2340,2340,2340,2340,0
|
|
20230904,140600,51177365,2340,2340,2340,2340,0
|
|
20230904,140500,51177365,2340,2340,2340,2340,0
|
|
20230904,140400,51177365,2340,2340,2340,2340,2
|
|
20230904,140300,51172685,2335,2335,2335,2335,0
|
|
20230904,140200,51172685,2335,2335,2335,2335,0
|
|
20230904,140100,51172685,2335,2335,2335,2335,0
|
|
20230904,140000,51172685,2335,2335,2335,2335,0
|
|
20230904,135900,51172685,2335,2335,2335,2335,0
|
|
20230904,135800,51172685,2335,2335,2335,2335,0
|
|
20230904,135700,51172685,2335,2335,2335,2335,0
|
|
20230904,135600,51172685,2335,2335,2335,2335,0
|
|
20230904,135500,51172685,2335,2335,2335,2335,0
|
|
20230904,135400,51172685,2335,2335,2335,2335,24
|
|
20230904,135300,51116645,2335,2335,2335,2335,0
|
|
20230904,135200,51116645,2335,2335,2335,2335,0
|
|
20230904,135100,51116645,2335,2335,2335,2335,0
|
|
20230904,135000,51116645,2335,2335,2335,2335,47
|
|
20230904,134900,51006900,2330,2330,2330,2330,0
|
|
20230904,134800,51006900,2330,2330,2330,2330,0
|
|
20230904,134700,51006900,2330,2330,2330,2330,0
|
|
20230904,134600,51006900,2330,2330,2330,2330,0
|
|
20230904,134500,51006900,2330,2330,2330,2330,0
|
|
20230904,134400,51006900,2330,2330,2330,2330,80
|
|
20230904,134300,50820500,2335,2335,2335,2335,13
|
|
20230904,134200,50790145,2335,2335,2335,2335,0
|
|
20230904,134100,50790145,2335,2335,2335,2335,0
|
|
20230904,134000,50790145,2335,2335,2335,2335,0
|
|
20230904,133900,50790145,2335,2335,2335,2335,0
|
|
20230904,133800,50790145,2335,2335,2335,2335,0
|
|
20230904,133700,50790145,2335,2335,2335,2335,0
|
|
20230904,133600,50790145,2335,2335,2335,2335,0
|
|
20230904,133500,50790145,2335,2335,2335,2335,0
|
|
20230904,133400,50790145,2335,2335,2335,2335,185
|
|
20230904,133300,50358170,2335,2335,2335,2335,0
|
|
20230904,133200,50358170,2335,2335,2335,2335,0
|
|
20230904,133100,50358170,2335,2335,2335,2335,5
|
|
20230904,133000,50346495,2335,2335,2335,2335,0
|
|
20230904,132900,50346495,2335,2335,2335,2335,0
|
|
20230904,132800,50346495,2335,2335,2335,2335,0
|
|
20230904,132700,50346495,2335,2335,2335,2335,0
|
|
20230904,132600,50346495,2335,2335,2335,2335,0
|
|
20230904,132500,50346495,2335,2335,2335,2335,2
|
|
20230904,132400,50341825,2330,2330,2330,2330,0
|
|
20230904,132300,50341825,2330,2330,2330,2330,0
|
|
20230904,132200,50341825,2330,2330,2330,2330,0
|
|
20230904,132100,50341825,2330,2330,2330,2330,0
|
|
20230904,132000,50341825,2330,2330,2330,2330,0
|
|
20230904,131900,50341825,2330,2330,2330,2330,0
|
|
20230904,131800,50341825,2330,2330,2330,2330,7
|
|
20230904,131700,50325515,2325,2325,2325,2325,0
|
|
20230904,131600,50325515,2325,2325,2325,2325,0
|
|
20230904,131500,50325515,2325,2325,2325,2325,0
|
|
20230904,131400,50325515,2325,2325,2325,2325,0
|
|
20230904,131300,50325515,2325,2325,2325,2325,0
|
|
20230904,131200,50325515,2325,2325,2325,2325,0
|
|
20230904,131100,50325515,2325,2325,2325,2325,0
|
|
20230904,131000,50325515,2325,2325,2325,2325,300
|
|
20230904,130900,49628015,2340,2340,2340,2340,0
|
|
20230904,130800,49628015,2340,2340,2340,2340,0
|
|
20230904,130700,49628015,2340,2340,2340,2340,0
|
|
20230904,130600,49628015,2340,2340,2340,2340,0
|
|
20230904,130500,49628015,2340,2340,2340,2340,0
|
|
20230904,130400,49628015,2340,2340,2340,2340,42
|
|
20230904,130300,49529735,2335,2335,2335,2335,0
|
|
20230904,130200,49529735,2335,2335,2335,2335,0
|
|
20230904,130100,49529735,2335,2335,2335,2335,0
|
|
20230904,130000,49529735,2335,2335,2335,2335,87
|
|
20230904,125900,49326590,2335,2335,2335,2335,0
|
|
20230904,125800,49326590,2335,2335,2335,2335,0
|
|
20230904,125700,49326590,2335,2335,2335,2335,0
|
|
20230904,125600,49326590,2335,2335,2335,2335,0
|
|
20230904,125500,49326590,2335,2335,2335,2335,175
|
|
20230904,125400,48917965,2335,2335,2335,2335,0
|
|
20230904,125300,48917965,2335,2335,2335,2335,0
|
|
20230904,125200,48917965,2335,2335,2335,2335,0
|
|
20230904,125100,48917965,2335,2335,2335,2335,0
|
|
20230904,125000,48917965,2335,2335,2335,2335,0
|
|
20230904,124900,48917965,2335,2335,2335,2335,0
|
|
20230904,124800,48917965,2335,2335,2335,2335,0
|
|
20230904,124700,48917965,2335,2335,2335,2335,8
|
|
20230904,124600,48899285,2335,2335,2335,2335,0
|
|
20230904,124500,48899285,2335,2335,2335,2335,0
|
|
20230904,124400,48899285,2335,2335,2335,2335,0
|
|
20230904,124300,48899285,2335,2335,2335,2335,21
|
|
20230904,124200,48850250,2335,2335,2335,2335,0
|
|
20230904,124100,48850250,2335,2335,2335,2335,298
|
|
20230904,124000,48154420,2335,2335,2335,2335,0
|
|
20230904,123900,48154420,2335,2335,2335,2335,0
|
|
20230904,123800,48154420,2335,2335,2335,2335,500
|
|
20230904,123700,46986920,2335,2335,2335,2335,499
|
|
20230904,123600,45821755,2325,2325,2325,2325,0
|
|
20230904,123500,45821755,2325,2325,2325,2325,0
|
|
20230904,123400,45821755,2325,2325,2325,2325,1
|
|
20230904,123300,45819430,2325,2325,2325,2325,0
|
|
20230904,123200,45819430,2325,2325,2325,2325,0
|
|
20230904,123100,45819430,2325,2325,2325,2325,0
|
|
20230904,123000,45819430,2325,2325,2325,2325,24
|
|
20230904,122900,45763630,2325,2325,2325,2325,3
|
|
20230904,122800,45756655,2325,2325,2325,2325,1
|
|
20230904,122700,45754330,2320,2320,2320,2320,0
|
|
20230904,122600,45754330,2320,2320,2320,2320,0
|
|
20230904,122500,45754330,2320,2320,2320,2320,0
|
|
20230904,122400,45754330,2320,2320,2320,2320,1
|
|
20230904,122300,45752010,2320,2320,2320,2320,0
|
|
20230904,122200,45752010,2320,2320,2320,2320,1
|
|
20230904,122100,45749690,2325,2325,2325,2325,0
|
|
20230904,122000,45749690,2325,2325,2325,2325,0
|
|
20230904,121900,45749690,2325,2325,2325,2325,0
|
|
20230904,121800,45749690,2325,2325,2325,2325,0
|
|
20230904,121700,45749690,2325,2325,2325,2325,2
|
|
20230904,121600,45745040,2325,2325,2325,2325,1
|
|
20230904,121500,45742715,2320,2320,2320,2320,0
|
|
20230904,121400,45742715,2320,2320,2320,2320,0
|
|
20230904,121300,45742715,2320,2320,2320,2320,0
|
|
20230904,121200,45742715,2320,2320,2320,2320,0
|
|
20230904,121100,45742715,2320,2320,2320,2320,0
|
|
20230904,121000,45742715,2320,2320,2320,2320,0
|
|
20230904,120900,45742715,2320,2320,2320,2320,0
|
|
20230904,120800,45742715,2320,2320,2320,2320,0
|
|
20230904,120700,45742715,2320,2325,2325,2320,6000
|
|
20230904,120600,31820970,2320,2320,2320,2320,0
|
|
20230904,120500,31820970,2320,2320,2320,2320,0
|
|
20230904,120400,31820970,2320,2320,2320,2320,0
|
|
20230904,120300,31820970,2320,2320,2320,2320,0
|
|
20230904,120200,31820970,2320,2320,2320,2320,0
|
|
20230904,120100,31820970,2320,2320,2320,2320,0
|
|
20230904,120000,31820970,2320,2320,2320,2320,0
|
|
20230904,115900,31820970,2320,2320,2320,2320,0
|
|
20230904,115800,31820970,2320,2320,2320,2320,0
|
|
20230904,115700,31820970,2320,2320,2320,2320,0
|
|
20230904,115600,31820970,2320,2320,2320,2320,4005
|
|
20230904,115500,22529370,2320,2320,2320,2320,0
|
|
20230904,115400,22529370,2320,2335,2335,2320,86
|
|
20230904,115300,22329510,2325,2325,2325,2325,0
|
|
20230904,115200,22329510,2325,2325,2325,2325,0
|
|
20230904,115100,22329510,2325,2325,2325,2325,0
|
|
20230904,115000,22329510,2325,2325,2325,2325,0
|
|
20230904,114900,22329510,2325,2325,2325,2325,0
|
|
20230904,114800,22329510,2325,2325,2325,2325,0
|
|
20230904,114700,22329510,2325,2325,2325,2325,0
|
|
20230904,114600,22329510,2325,2325,2325,2325,1606
|
|
20230904,114500,18595560,2325,2325,2325,2325,0
|
|
20230904,114400,18595560,2325,2325,2325,2325,0
|
|
20230904,114300,18595560,2325,2325,2325,2325,0
|
|
20230904,114200,18595560,2325,2325,2325,2325,0
|
|
20230904,114100,18595560,2325,2325,2325,2325,0
|
|
20230904,114000,18595560,2325,2325,2325,2325,0
|
|
20230904,113900,18595560,2325,2325,2325,2325,0
|
|
20230904,113800,18595560,2325,2325,2325,2325,0
|
|
20230904,113700,18595560,2325,2325,2325,2325,0
|
|
20230904,113600,18595560,2325,2325,2325,2325,0
|
|
20230904,113500,18595560,2325,2325,2325,2325,0
|
|
20230904,113400,18595560,2325,2325,2325,2325,0
|
|
20230904,113300,18595560,2325,2325,2325,2325,0
|
|
20230904,113200,18595560,2325,2325,2325,2325,0
|
|
20230904,113100,18595560,2325,2325,2325,2325,0
|
|
20230904,113000,18595560,2325,2325,2325,2325,0
|
|
20230904,112900,18595560,2325,2325,2325,2325,0
|
|
20230904,112800,18595560,2325,2325,2325,2325,0
|
|
20230904,112700,18595560,2325,2325,2325,2325,0
|
|
20230904,112600,18595560,2325,2325,2325,2325,0
|
|
20230904,112500,18595560,2325,2325,2325,2325,0
|
|
20230904,112400,18595560,2325,2325,2325,2325,0
|
|
20230904,112300,18595560,2325,2325,2325,2325,0
|
|
20230904,112200,18595560,2325,2325,2325,2325,0
|
|
20230904,112100,18595560,2325,2325,2325,2325,0
|
|
20230904,112000,18595560,2325,2325,2325,2325,0
|
|
20230904,111900,18595560,2325,2325,2325,2325,0
|
|
20230904,111800,18595560,2325,2330,2330,2325,138
|
|
20230904,111700,18274605,2325,2325,2325,2325,0
|
|
20230904,111600,18274605,2325,2325,2325,2325,0
|
|
20230904,111500,18274605,2325,2325,2325,2325,0
|
|
20230904,111400,18274605,2325,2325,2325,2325,0
|
|
20230904,111300,18274605,2325,2325,2325,2325,0
|
|
20230904,111200,18274605,2325,2325,2325,2325,0
|
|
20230904,111100,18274605,2325,2325,2325,2325,0
|
|
20230904,111000,18274605,2325,2325,2325,2325,0
|
|
20230904,110900,18274605,2325,2325,2325,2325,0
|
|
20230904,110800,18274605,2325,2325,2325,2325,0
|
|
20230904,110700,18274605,2325,2325,2325,2325,0
|
|
20230904,110600,18274605,2325,2325,2325,2325,0
|
|
20230904,110500,18274605,2325,2325,2325,2325,0
|
|
20230904,110400,18274605,2325,2325,2325,2325,0
|
|
20230904,110300,18274605,2325,2325,2325,2325,0
|
|
20230904,110200,18274605,2325,2325,2325,2325,0
|
|
20230904,110100,18274605,2325,2325,2325,2325,0
|
|
20230904,110000,18274605,2325,2325,2325,2325,0
|
|
20230904,105900,18274605,2325,2325,2325,2325,690
|
|
20230904,105800,16670355,2330,2330,2330,2330,0
|
|
20230904,105700,16670355,2330,2330,2330,2330,0
|
|
20230904,105600,16670355,2330,2330,2330,2330,0
|
|
20230904,105500,16670355,2330,2330,2330,2330,3
|
|
20230904,105400,16663365,2325,2330,2330,2325,360
|
|
20230904,105300,15825550,2335,2335,2335,2335,0
|
|
20230904,105200,15825550,2335,2335,2335,2335,0
|
|
20230904,105100,15825550,2335,2335,2335,2335,0
|
|
20230904,105000,15825550,2335,2335,2335,2335,5
|
|
20230904,104900,15813875,2335,2335,2335,2335,6
|
|
20230904,104800,15799865,2335,2335,2335,2335,0
|
|
20230904,104700,15799865,2335,2335,2335,2335,1
|
|
20230904,104600,15797530,2335,2335,2335,2335,190
|
|
20230904,104500,15353880,2335,2335,2335,2335,0
|
|
20230904,104400,15353880,2335,2335,2335,2335,0
|
|
20230904,104300,15353880,2335,2335,2335,2335,0
|
|
20230904,104200,15353880,2335,2335,2335,2335,0
|
|
20230904,104100,15353880,2335,2335,2335,2335,0
|
|
20230904,104000,15353880,2335,2335,2335,2335,0
|
|
20230904,103900,15353880,2335,2335,2335,2335,0
|
|
20230904,103800,15353880,2335,2335,2335,2335,0
|
|
20230904,103700,15353880,2335,2335,2335,2335,2
|
|
20230904,103600,15349210,2335,2335,2335,2335,1
|
|
20230904,103500,15346875,2340,2340,2340,2340,0
|
|
20230904,103400,15346875,2340,2340,2340,2340,0
|
|
20230904,103300,15346875,2340,2340,2340,2340,0
|
|
20230904,103200,15346875,2340,2340,2340,2340,0
|
|
20230904,103100,15346875,2340,2340,2340,2340,0
|
|
20230904,103000,15346875,2340,2340,2340,2340,193
|
|
20230904,102900,14895255,2335,2335,2335,2335,0
|
|
20230904,102800,14895255,2335,2335,2335,2335,0
|
|
20230904,102700,14895255,2335,2335,2335,2335,0
|
|
20230904,102600,14895255,2335,2335,2335,2335,0
|
|
20230904,102500,14895255,2335,2335,2335,2335,0
|
|
20230904,102400,14895255,2335,2335,2335,2335,1
|
|
20230904,102300,14892920,2335,2335,2335,2335,10
|
|
20230904,102200,14869570,2335,2335,2335,2335,35
|
|
20230904,102100,14787845,2335,2335,2335,2335,20
|
|
20230904,102000,14741145,2335,2335,2335,2335,30
|
|
20230904,101900,14671095,2335,2335,2335,2335,0
|
|
20230904,101800,14671095,2335,2335,2335,2335,0
|
|
20230904,101700,14671095,2335,2335,2335,2335,20
|
|
20230904,101600,14624395,2340,2340,2340,2340,0
|
|
20230904,101500,14624395,2340,2340,2340,2340,1
|
|
20230904,101400,14622055,2330,2330,2330,2330,0
|
|
20230904,101300,14622055,2330,2330,2330,2330,0
|
|
20230904,101200,14622055,2330,2330,2330,2330,20
|
|
20230904,101100,14575455,2330,2330,2330,2330,20
|
|
20230904,101000,14528855,2330,2330,2330,2330,0
|
|
20230904,100900,14528855,2330,2340,2340,2330,160
|
|
20230904,100800,14154605,2340,2330,2340,2330,48
|
|
20230904,100700,14042365,2330,2330,2330,2330,63
|
|
20230904,100600,13895575,2330,2330,2330,2330,18
|
|
20230904,100500,13853635,2330,2330,2330,2330,1
|
|
20230904,100400,13851305,2330,2330,2330,2330,0
|
|
20230904,100300,13851305,2330,2330,2330,2330,0
|
|
20230904,100200,13851305,2330,2330,2330,2330,0
|
|
20230904,100100,13851305,2330,2330,2330,2330,0
|
|
20230904,100000,13851305,2330,2330,2330,2330,0
|
|
20230904,095900,13851305,2330,2330,2330,2330,0
|
|
20230904,095800,13851305,2330,2330,2330,2330,0
|
|
20230904,095700,13851305,2330,2330,2330,2330,0
|
|
20230904,095600,13851305,2330,2330,2330,2330,0
|
|
20230904,095500,13851305,2330,2325,2330,2325,158
|
|
20230904,095400,13483945,2330,2340,2340,2330,376
|
|
20230904,095300,12607345,2340,2340,2340,2340,0
|
|
20230904,095200,12607345,2340,2340,2340,2340,0
|
|
20230904,095100,12607345,2340,2340,2340,2340,0
|
|
20230904,095000,12607345,2340,2340,2340,2340,0
|
|
20230904,094900,12607345,2340,2340,2340,2340,0
|
|
20230904,094800,12607345,2340,2340,2340,2340,0
|
|
20230904,094700,12607345,2340,2340,2340,2340,500
|
|
20230904,094600,11437345,2335,2335,2335,2335,13
|
|
20230904,094500,11406990,2345,2345,2345,2345,0
|
|
20230904,094400,11406990,2345,2345,2345,2345,0
|
|
20230904,094300,11406990,2345,2345,2345,2345,0
|
|
20230904,094200,11406990,2345,2345,2345,2345,0
|
|
20230904,094100,11406990,2345,2345,2345,2345,0
|
|
20230904,094000,11406990,2345,2345,2345,2345,2
|
|
20230904,093900,11402300,2350,2350,2350,2350,0
|
|
20230904,093800,11402300,2350,2350,2350,2350,0
|
|
20230904,093700,11402300,2350,2350,2350,2350,0
|
|
20230904,093600,11402300,2350,2350,2350,2350,0
|
|
20230904,093500,11402300,2350,2350,2350,2350,0
|
|
20230904,093400,11402300,2350,2350,2350,2350,0
|
|
20230904,093300,11402300,2350,2350,2350,2350,0
|
|
20230904,093200,11402300,2350,2350,2350,2350,13
|
|
20230904,093100,11371750,2345,2345,2345,2345,0
|
|
20230904,093000,11371750,2345,2345,2345,2345,0
|
|
20230904,092900,11371750,2345,2350,2350,2345,119
|
|
20230904,092800,11092195,2350,2350,2350,2350,21
|
|
20230904,092700,11042845,2350,2350,2350,2350,0
|
|
20230904,092600,11042845,2350,2350,2350,2350,0
|
|
20230904,092500,11042845,2350,2350,2350,2350,0
|
|
20230904,092400,11042845,2350,2350,2350,2350,0
|
|
20230904,092300,11042845,2350,2350,2350,2350,0
|
|
20230904,092200,11042845,2350,2350,2350,2350,0
|
|
20230904,092100,11042845,2350,2350,2350,2350,0
|
|
20230904,092000,11042845,2350,2350,2350,2350,0
|
|
20230904,091900,11042845,2350,2345,2350,2345,15
|
|
20230904,091800,11007600,2350,2350,2350,2350,0
|
|
20230904,091700,11007600,2350,2350,2350,2350,0
|
|
20230904,091600,11007600,2350,2350,2350,2350,0
|
|
20230904,091500,11007600,2350,2350,2350,2350,0
|
|
20230904,091400,11007600,2350,2350,2350,2350,0
|
|
20230904,091300,11007600,2350,2350,2350,2350,1
|
|
20230904,091200,11005250,2330,2335,2335,2330,1200
|
|
20230904,091100,8208675,2335,2335,2335,2335,48
|
|
20230904,091000,8096595,2335,2335,2335,2335,0
|
|
20230904,090900,8096595,2335,2340,2340,2325,2747
|
|
20230904,090800,1690100,2365,2365,2365,2365,0
|
|
20230904,090700,1690100,2365,2365,2365,2365,0
|
|
20230904,090600,1690100,2365,2345,2365,2345,384
|
|
20230904,090500,787620,2345,2345,2345,2345,141
|
|
20230904,090400,456975,2345,2340,2345,2340,77
|
|
20230904,090300,276700,2340,2340,2340,2340,0
|
|
20230904,090200,276700,2340,2340,2340,2340,0
|
|
20230904,090100,276700,2340,2340,2340,2340,0
|
|
20230904,090000,276700,2340,2345,2345,2340,118
|