597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,185400,49507825,2310,2310,2310,2310,450
|
|
20230905,185300,49507825,2310,2310,2310,2310,0
|
|
20230905,185200,49507825,2310,2310,2310,2310,0
|
|
20230905,185100,49507825,2310,2310,2310,2310,0
|
|
20230905,185000,49507825,2310,2310,2310,2310,0
|
|
20230905,184900,49507825,2310,2310,2310,2310,0
|
|
20230905,184800,49507825,2310,2310,2310,2310,0
|
|
20230905,184700,49507825,2310,2310,2310,2310,0
|
|
20230905,184600,49507825,2310,2310,2310,2310,0
|
|
20230905,184500,49507825,2310,2310,2310,2310,0
|
|
20230905,184400,49507825,2310,2310,2310,2310,0
|
|
20230905,184300,49507825,2310,2310,2310,2310,0
|
|
20230905,184200,49507825,2310,2310,2310,2310,0
|
|
20230905,184100,49507825,2310,2310,2310,2310,0
|
|
20230905,184000,49507825,2310,2310,2310,2310,0
|
|
20230905,183900,49507825,2310,2310,2310,2310,0
|
|
20230905,183800,49507825,2310,2310,2310,2310,0
|
|
20230905,183700,49507825,2310,2310,2310,2310,0
|
|
20230905,183600,49507825,2310,2310,2310,2310,0
|
|
20230905,183500,49507825,2310,2310,2310,2310,0
|
|
20230905,183400,49507825,2310,2310,2310,2310,0
|
|
20230905,183300,49507825,2310,2310,2310,2310,0
|
|
20230905,183200,49507825,2310,2310,2310,2310,0
|
|
20230905,183100,49507825,2310,2310,2310,2310,0
|
|
20230905,183000,49507825,2310,2310,2310,2310,0
|
|
20230905,182900,49507825,2310,2310,2310,2310,0
|
|
20230905,182800,49507825,2310,2310,2310,2310,0
|
|
20230905,182700,49507825,2310,2310,2310,2310,0
|
|
20230905,182600,49507825,2310,2310,2310,2310,0
|
|
20230905,182500,49507825,2310,2310,2310,2310,0
|
|
20230905,182400,49507825,2310,2310,2310,2310,450
|
|
20230905,182300,49507825,2310,2310,2310,2310,0
|
|
20230905,182200,49507825,2310,2310,2310,2310,0
|
|
20230905,182100,49507825,2310,2310,2310,2310,0
|
|
20230905,182000,49507825,2310,2310,2310,2310,0
|
|
20230905,181900,49507825,2310,2310,2310,2310,0
|
|
20230905,181800,49507825,2310,2310,2310,2310,0
|
|
20230905,181700,49507825,2310,2310,2310,2310,0
|
|
20230905,181600,49507825,2310,2310,2310,2310,0
|
|
20230905,181500,49507825,2310,2310,2310,2310,0
|
|
20230905,181400,49507825,2310,2310,2310,2310,0
|
|
20230905,181300,49507825,2310,2310,2310,2310,0
|
|
20230905,181200,49507825,2310,2310,2310,2310,0
|
|
20230905,181100,49507825,2310,2310,2310,2310,0
|
|
20230905,181000,49507825,2310,2310,2310,2310,0
|
|
20230905,180900,49507825,2310,2310,2310,2310,0
|
|
20230905,180800,49507825,2310,2310,2310,2310,0
|
|
20230905,180700,49507825,2310,2310,2310,2310,0
|
|
20230905,180600,49507825,2310,2310,2310,2310,0
|
|
20230905,180500,49507825,2310,2310,2310,2310,0
|
|
20230905,180400,49507825,2310,2310,2310,2310,0
|
|
20230905,180300,49507825,2310,2310,2310,2310,0
|
|
20230905,180200,49507825,2310,2310,2310,2310,0
|
|
20230905,180100,49507825,2310,2310,2310,2310,0
|
|
20230905,180000,49507825,2310,2310,2310,2310,0
|
|
20230905,175900,49507825,2310,2310,2310,2310,0
|
|
20230905,175800,49507825,2310,2310,2310,2310,0
|
|
20230905,175700,49507825,2310,2310,2310,2310,0
|
|
20230905,175600,49507825,2310,2310,2310,2310,0
|
|
20230905,175500,49507825,2310,2310,2310,2310,0
|
|
20230905,175400,49507825,2310,2310,2310,2310,450
|
|
20230905,175300,49507825,2310,2310,2310,2310,0
|
|
20230905,175200,49507825,2310,2310,2310,2310,0
|
|
20230905,175100,49507825,2310,2310,2310,2310,0
|
|
20230905,175000,49507825,2310,2310,2310,2310,0
|
|
20230905,174900,49507825,2310,2310,2310,2310,0
|
|
20230905,174800,49507825,2310,2310,2310,2310,0
|
|
20230905,174700,49507825,2310,2310,2310,2310,0
|
|
20230905,174600,49507825,2310,2310,2310,2310,0
|
|
20230905,174500,49507825,2310,2310,2310,2310,0
|
|
20230905,174400,49507825,2310,2310,2310,2310,0
|
|
20230905,174300,49507825,2310,2310,2310,2310,0
|
|
20230905,174200,49507825,2310,2310,2310,2310,0
|
|
20230905,174100,49507825,2310,2310,2310,2310,0
|
|
20230905,174000,49507825,2310,2310,2310,2310,0
|
|
20230905,173900,49507825,2310,2310,2310,2310,0
|
|
20230905,173800,49507825,2310,2310,2310,2310,0
|
|
20230905,173700,49507825,2310,2310,2310,2310,0
|
|
20230905,173600,49507825,2310,2310,2310,2310,0
|
|
20230905,173500,49507825,2310,2310,2310,2310,0
|
|
20230905,173400,49507825,2310,2310,2310,2310,0
|
|
20230905,173300,49507825,2310,2310,2310,2310,0
|
|
20230905,173200,49507825,2310,2310,2310,2310,0
|
|
20230905,173100,49507825,2310,2310,2310,2310,0
|
|
20230905,173000,49507825,2310,2310,2310,2310,0
|
|
20230905,172900,49507825,2310,2310,2310,2310,0
|
|
20230905,172800,49507825,2310,2310,2310,2310,0
|
|
20230905,172700,49507825,2310,2310,2310,2310,0
|
|
20230905,172600,49507825,2310,2310,2310,2310,0
|
|
20230905,172500,49507825,2310,2310,2310,2310,0
|
|
20230905,172400,49507825,2310,2310,2310,2310,450
|
|
20230905,172300,49507825,2310,2310,2310,2310,0
|
|
20230905,172200,49507825,2310,2310,2310,2310,0
|
|
20230905,172100,49507825,2310,2310,2310,2310,0
|
|
20230905,172000,49507825,2310,2310,2310,2310,0
|
|
20230905,171900,49507825,2310,2310,2310,2310,0
|
|
20230905,171800,49507825,2310,2310,2310,2310,0
|
|
20230905,171700,49507825,2310,2310,2310,2310,0
|
|
20230905,171600,49507825,2310,2310,2310,2310,0
|
|
20230905,171500,49507825,2310,2310,2310,2310,0
|
|
20230905,171400,49507825,2310,2310,2310,2310,0
|
|
20230905,171300,49507825,2310,2310,2310,2310,0
|
|
20230905,171200,49507825,2310,2310,2310,2310,0
|
|
20230905,171100,49507825,2310,2310,2310,2310,0
|
|
20230905,171000,49507825,2310,2310,2310,2310,0
|
|
20230905,170900,49507825,2310,2310,2310,2310,0
|
|
20230905,170800,49507825,2310,2310,2310,2310,0
|
|
20230905,170700,49507825,2310,2310,2310,2310,0
|
|
20230905,170600,49507825,2310,2310,2310,2310,0
|
|
20230905,170500,49507825,2310,2310,2310,2310,0
|
|
20230905,170400,49507825,2310,2310,2310,2310,0
|
|
20230905,170300,49507825,2310,2310,2310,2310,0
|
|
20230905,170200,49507825,2310,2310,2310,2310,0
|
|
20230905,170100,49507825,2310,2310,2310,2310,0
|
|
20230905,170000,49507825,2310,2310,2310,2310,0
|
|
20230905,165900,49507825,2310,2310,2310,2310,0
|
|
20230905,165800,49507825,2310,2310,2310,2310,0
|
|
20230905,165700,49507825,2310,2310,2310,2310,0
|
|
20230905,165600,49507825,2310,2310,2310,2310,0
|
|
20230905,165500,49507825,2310,2310,2310,2310,0
|
|
20230905,165400,49507825,2310,2310,2310,2310,450
|
|
20230905,165300,49507825,2310,2310,2310,2310,0
|
|
20230905,165200,49507825,2310,2310,2310,2310,0
|
|
20230905,165100,49507825,2310,2310,2310,2310,0
|
|
20230905,165000,49507825,2310,2310,2310,2310,0
|
|
20230905,164900,49507825,2310,2310,2310,2310,0
|
|
20230905,164800,49507825,2310,2310,2310,2310,0
|
|
20230905,164700,49507825,2310,2310,2310,2310,0
|
|
20230905,164600,49507825,2310,2310,2310,2310,0
|
|
20230905,164500,49507825,2310,2310,2310,2310,0
|
|
20230905,164400,49507825,2310,2310,2310,2310,0
|
|
20230905,164300,49507825,2310,2310,2310,2310,0
|
|
20230905,164200,49507825,2310,2310,2310,2310,0
|
|
20230905,164100,49507825,2310,2310,2310,2310,0
|
|
20230905,164000,49507825,2310,2310,2310,2310,0
|
|
20230905,163900,49507825,2310,2310,2310,2310,0
|
|
20230905,163800,49507825,2310,2310,2310,2310,0
|
|
20230905,163700,49507825,2310,2310,2310,2310,0
|
|
20230905,163600,49507825,2310,2310,2310,2310,0
|
|
20230905,163500,49507825,2310,2310,2310,2310,0
|
|
20230905,163400,49507825,2310,2310,2310,2310,0
|
|
20230905,163300,49507825,2310,2310,2310,2310,0
|
|
20230905,163200,49507825,2310,2310,2310,2310,0
|
|
20230905,163100,49507825,2310,2310,2310,2310,0
|
|
20230905,163000,49507825,2310,2310,2310,2310,0
|
|
20230905,162900,49507825,2310,2310,2310,2310,0
|
|
20230905,162800,49507825,2310,2310,2310,2310,0
|
|
20230905,162700,49507825,2310,2310,2310,2310,0
|
|
20230905,162600,49507825,2310,2310,2310,2310,0
|
|
20230905,162500,49507825,2310,2310,2310,2310,0
|
|
20230905,162400,49507825,2310,2310,2310,2310,450
|
|
20230905,162300,49507825,2310,2310,2310,2310,0
|
|
20230905,162200,49507825,2310,2310,2310,2310,0
|
|
20230905,162100,49507825,2310,2310,2310,2310,0
|
|
20230905,162000,49507825,2310,2310,2310,2310,0
|
|
20230905,161900,49507825,2310,2310,2310,2310,0
|
|
20230905,161800,49507825,2310,2310,2310,2310,0
|
|
20230905,161700,49507825,2310,2310,2310,2310,0
|
|
20230905,161600,49507825,2310,2310,2310,2310,0
|
|
20230905,161500,49507825,2310,2310,2310,2310,0
|
|
20230905,161400,49507825,2310,2310,2310,2310,0
|
|
20230905,161300,49507825,2310,2310,2310,2310,0
|
|
20230905,161200,49507825,2310,2310,2310,2310,0
|
|
20230905,161100,49507825,2310,2310,2310,2310,0
|
|
20230905,161000,49507825,2310,2310,2310,2310,0
|
|
20230905,160900,49507825,2310,2310,2310,2310,0
|
|
20230905,160800,49507825,2310,2310,2310,2310,0
|
|
20230905,160700,49507825,2310,2310,2310,2310,0
|
|
20230905,160600,49507825,2310,2310,2310,2310,0
|
|
20230905,160500,49507825,2310,2310,2310,2310,0
|
|
20230905,160400,49507825,2310,2310,2310,2310,0
|
|
20230905,160300,49507825,2310,2310,2310,2310,0
|
|
20230905,160200,49507825,2310,2310,2310,2310,0
|
|
20230905,160100,49507825,2310,2310,2310,2310,0
|
|
20230905,160000,49507825,2310,2310,2310,2310,0
|
|
20230905,155900,49507825,2310,2310,2310,2310,0
|
|
20230905,155800,49507825,2310,2310,2310,2310,0
|
|
20230905,155700,49507825,2310,2310,2310,2310,0
|
|
20230905,155600,49507825,2310,2310,2310,2310,0
|
|
20230905,155500,49507825,2310,2310,2310,2310,0
|
|
20230905,155400,49507825,2310,2310,2310,2310,450
|
|
20230905,155300,49507825,2310,2310,2310,2310,0
|
|
20230905,155200,49507825,2310,2310,2310,2310,0
|
|
20230905,155100,49507825,2310,2310,2310,2310,0
|
|
20230905,155000,49507825,2310,2310,2310,2310,0
|
|
20230905,154900,49507825,2310,2310,2310,2310,0
|
|
20230905,154800,49507825,2310,2310,2310,2310,0
|
|
20230905,154700,49507825,2310,2310,2310,2310,0
|
|
20230905,154600,49507825,2310,2310,2310,2310,0
|
|
20230905,154500,49507825,2310,2310,2310,2310,0
|
|
20230905,154400,49507825,2310,2310,2310,2310,0
|
|
20230905,154300,49507825,2310,2310,2310,2310,0
|
|
20230905,154200,49507825,2310,2310,2310,2310,0
|
|
20230905,154100,49507825,2310,2310,2310,2310,0
|
|
20230905,154000,49507825,2310,2310,2310,2310,0
|
|
20230905,153900,49507825,2310,2310,2310,2310,0
|
|
20230905,153800,49507825,2310,2310,2310,2310,0
|
|
20230905,153700,49507825,2310,2310,2310,2310,0
|
|
20230905,153600,49507825,2310,2310,2310,2310,0
|
|
20230905,153500,49507825,2310,2310,2310,2310,0
|
|
20230905,153400,49507825,2310,2310,2310,2310,0
|
|
20230905,153300,49507825,2310,2310,2310,2310,0
|
|
20230905,153200,49507825,2310,2310,2310,2310,0
|
|
20230905,153100,49507825,2310,2310,2310,2310,0
|
|
20230905,153000,49507825,2310,2310,2310,2310,450
|
|
20230905,152900,48468325,2310,2310,2310,2310,0
|
|
20230905,152800,48468325,2310,2310,2310,2310,0
|
|
20230905,152700,48468325,2310,2310,2310,2310,0
|
|
20230905,152600,48468325,2310,2310,2310,2310,0
|
|
20230905,152500,48468325,2310,2310,2310,2310,0
|
|
20230905,152400,48468325,2310,2310,2310,2310,0
|
|
20230905,152300,48468325,2310,2310,2310,2310,0
|
|
20230905,152200,48468325,2310,2310,2310,2310,0
|
|
20230905,152100,48468325,2310,2310,2310,2310,0
|
|
20230905,152000,48468325,2310,2310,2310,2310,0
|
|
20230905,151900,48468325,2310,2310,2310,2310,568
|
|
20230905,151800,47156245,2315,2320,2320,2315,31
|
|
20230905,151700,47084475,2320,2320,2320,2320,102
|
|
20230905,151600,46847835,2315,2320,2320,2315,10
|
|
20230905,151500,46824640,2320,2320,2320,2320,2
|
|
20230905,151400,46820000,2320,2320,2320,2320,1
|
|
20230905,151300,46817680,2320,2315,2320,2315,134
|
|
20230905,151200,46507450,2320,2320,2320,2320,3
|
|
20230905,151100,46500490,2320,2315,2320,2315,10
|
|
20230905,151000,46477335,2320,2320,2320,2320,101
|
|
20230905,150900,46243015,2320,2320,2320,2320,1
|
|
20230905,150800,46240695,2320,2320,2320,2320,1
|
|
20230905,150700,46238375,2320,2320,2320,2320,2
|
|
20230905,150600,46233735,2320,2320,2320,2320,1
|
|
20230905,150500,46231415,2320,2320,2320,2320,2
|
|
20230905,150400,46226775,2320,2320,2320,2320,2
|
|
20230905,150300,46222135,2310,2315,2315,2310,4700
|
|
20230905,150200,35361175,2320,2320,2320,2320,12
|
|
20230905,150100,35333335,2320,2320,2320,2320,1
|
|
20230905,150000,35331015,2320,2320,2320,2320,3
|
|
20230905,145900,35324055,2320,2320,2320,2320,441
|
|
20230905,145800,34300935,2320,2320,2320,2320,1
|
|
20230905,145700,34298615,2320,2315,2320,2315,121
|
|
20230905,145600,34018490,2320,2320,2320,2320,0
|
|
20230905,145500,34018490,2320,2320,2320,2320,4
|
|
20230905,145400,34009210,2320,2320,2320,2320,1
|
|
20230905,145300,34006890,2320,2320,2320,2320,87
|
|
20230905,145200,33805050,2320,2320,2320,2320,2
|
|
20230905,145100,33800410,2315,2320,2320,2315,53
|
|
20230905,145000,33677710,2320,2320,2320,2320,2
|
|
20230905,144900,33673070,2320,2320,2320,2320,99
|
|
20230905,144800,33443390,2320,2320,2320,2320,100
|
|
20230905,144700,33211390,2320,2320,2320,2320,2
|
|
20230905,144600,33206750,2320,2320,2320,2320,1
|
|
20230905,144500,33204430,2320,2330,2330,2315,3414
|
|
20230905,144400,25287940,2330,2330,2330,2330,1
|
|
20230905,144300,25285610,2330,2330,2330,2330,1
|
|
20230905,144200,25283280,2330,2325,2330,2325,5
|
|
20230905,144100,25271645,2330,2330,2330,2330,0
|
|
20230905,144000,25271645,2330,2330,2330,2330,2
|
|
20230905,143900,25266985,2330,2330,2330,2330,1
|
|
20230905,143800,25264655,2330,2330,2330,2330,1
|
|
20230905,143700,25262325,2330,2330,2330,2330,2
|
|
20230905,143600,25257665,2325,2325,2325,2325,1
|
|
20230905,143500,25255340,2325,2325,2325,2325,1
|
|
20230905,143400,25253015,2325,2325,2325,2325,1
|
|
20230905,143300,25250690,2330,2330,2330,2330,2
|
|
20230905,143200,25246030,2330,2330,2330,2330,3
|
|
20230905,143100,25239040,2330,2330,2330,2330,1
|
|
20230905,143000,25236710,2330,2330,2330,2330,1
|
|
20230905,142900,25234380,2330,2330,2330,2330,2
|
|
20230905,142800,25229720,2330,2330,2330,2330,1
|
|
20230905,142700,25227390,2330,2330,2330,2330,2
|
|
20230905,142600,25222730,2330,2330,2330,2330,0
|
|
20230905,142500,25222730,2330,2330,2330,2330,2
|
|
20230905,142400,25218070,2325,2325,2325,2325,1
|
|
20230905,142300,25215745,2325,2325,2325,2325,21
|
|
20230905,142200,25166920,2325,2325,2325,2325,2
|
|
20230905,142100,25162270,2330,2325,2330,2320,82
|
|
20230905,142000,24971710,2325,2325,2325,2325,339
|
|
20230905,141900,24183535,2325,2325,2325,2325,2
|
|
20230905,141800,24178885,2325,2325,2325,2325,1
|
|
20230905,141700,24176560,2325,2325,2325,2325,2
|
|
20230905,141600,24171910,2325,2325,2325,2325,105
|
|
20230905,141500,23927785,2325,2325,2325,2325,1
|
|
20230905,141400,23925460,2325,2325,2325,2325,2
|
|
20230905,141300,23920810,2325,2325,2325,2325,1
|
|
20230905,141200,23918485,2325,2320,2325,2320,11
|
|
20230905,141100,23892960,2325,2325,2325,2325,1
|
|
20230905,141000,23890635,2325,2325,2325,2325,1
|
|
20230905,140900,23888310,2325,2325,2325,2325,2
|
|
20230905,140800,23883660,2325,2325,2325,2325,21
|
|
20230905,140700,23834835,2325,2325,2325,2325,2
|
|
20230905,140600,23830185,2325,2325,2325,2325,1
|
|
20230905,140500,23827860,2325,2325,2325,2325,1
|
|
20230905,140400,23825535,2325,2325,2325,2325,1
|
|
20230905,140300,23823210,2325,2325,2325,2325,1
|
|
20230905,140200,23820885,2320,2325,2325,2320,2
|
|
20230905,140100,23816240,2325,2325,2325,2325,1
|
|
20230905,140000,23813915,2320,2325,2325,2320,3
|
|
20230905,135900,23806950,2325,2325,2325,2325,2
|
|
20230905,135800,23802300,2325,2325,2325,2325,1
|
|
20230905,135700,23799975,2325,2325,2325,2325,1
|
|
20230905,135600,23797650,2325,2325,2325,2325,1
|
|
20230905,135500,23795325,2325,2325,2325,2325,1
|
|
20230905,135400,23793000,2325,2325,2325,2325,2
|
|
20230905,135300,23788350,2325,2325,2325,2325,1
|
|
20230905,135200,23786025,2325,2325,2325,2325,4
|
|
20230905,135100,23776725,2325,2325,2325,2325,2
|
|
20230905,135000,23772075,2325,2325,2325,2325,1
|
|
20230905,134900,23769750,2325,2325,2325,2325,1
|
|
20230905,134800,23767425,2325,2325,2325,2325,1
|
|
20230905,134700,23765100,2325,2325,2325,2325,11
|
|
20230905,134600,23739525,2325,2325,2325,2325,2
|
|
20230905,134500,23734875,2320,2325,2325,2320,4
|
|
20230905,134400,23725590,2325,2325,2325,2325,2
|
|
20230905,134300,23720940,2325,2325,2325,2325,1
|
|
20230905,134200,23718615,2325,2325,2325,2325,87
|
|
20230905,134100,23516340,2325,2325,2325,2325,1
|
|
20230905,134000,23514015,2325,2325,2325,2325,1
|
|
20230905,133900,23511690,2325,2325,2325,2325,2
|
|
20230905,133800,23507040,2325,2325,2325,2325,1
|
|
20230905,133700,23504715,2325,2325,2325,2325,1
|
|
20230905,133600,23502390,2325,2325,2325,2325,3
|
|
20230905,133500,23495415,2320,2325,2325,2320,33
|
|
20230905,133400,23418850,2325,2325,2325,2325,1
|
|
20230905,133300,23416525,2320,2325,2325,2320,51
|
|
20230905,133200,23298200,2325,2325,2325,2325,1
|
|
20230905,133100,23295875,2325,2320,2325,2320,4
|
|
20230905,133000,23286585,2325,2325,2325,2325,1
|
|
20230905,132900,23284260,2325,2325,2325,2325,2
|
|
20230905,132800,23279610,2325,2325,2325,2325,1
|
|
20230905,132700,23277285,2325,2325,2325,2325,0
|
|
20230905,132600,23277285,2325,2325,2325,2325,2
|
|
20230905,132500,23272635,2325,2325,2325,2325,1
|
|
20230905,132400,23270310,2325,2330,2330,2320,12
|
|
20230905,132300,23242455,2330,2330,2330,2330,1
|
|
20230905,132200,23240125,2330,2320,2330,2320,123
|
|
20230905,132100,22954755,2330,2330,2330,2330,2
|
|
20230905,132000,22950095,2330,2330,2330,2330,0
|
|
20230905,131900,22950095,2330,2330,2330,2330,216
|
|
20230905,131800,22446815,2330,2330,2330,2330,1
|
|
20230905,131700,22444485,2330,2330,2330,2330,1
|
|
20230905,131600,22442155,2325,2325,2325,2325,2
|
|
20230905,131500,22437505,2325,2325,2325,2325,1
|
|
20230905,131400,22435180,2325,2330,2330,2325,19
|
|
20230905,131300,22391000,2325,2320,2325,2320,122
|
|
20230905,131200,22107360,2320,2320,2320,2320,11
|
|
20230905,131100,22081840,2325,2325,2325,2320,402
|
|
20230905,131000,21149190,2325,2325,2325,2325,1
|
|
20230905,130900,21146865,2330,2330,2330,2330,1
|
|
20230905,130800,21144535,2330,2330,2330,2330,2
|
|
20230905,130700,21139875,2330,2330,2330,2330,1
|
|
20230905,130600,21137545,2330,2330,2330,2330,2
|
|
20230905,130500,21132885,2330,2330,2330,2330,0
|
|
20230905,130400,21132885,2330,2330,2330,2330,1
|
|
20230905,130300,21130555,2330,2330,2330,2330,2
|
|
20230905,130200,21125895,2330,2330,2330,2330,1
|
|
20230905,130100,21123565,2330,2330,2330,2325,94
|
|
20230905,130000,20905005,2330,2325,2330,2325,83
|
|
20230905,125900,20712025,2330,2330,2330,2330,1
|
|
20230905,125800,20709695,2330,2330,2330,2330,1
|
|
20230905,125700,20707365,2330,2330,2330,2330,1
|
|
20230905,125600,20705035,2330,2330,2330,2330,2
|
|
20230905,125500,20700375,2330,2330,2330,2330,1
|
|
20230905,125400,20698045,2330,2330,2330,2330,1
|
|
20230905,125300,20695715,2330,2330,2330,2330,2
|
|
20230905,125200,20691055,2330,2330,2330,2330,1
|
|
20230905,125100,20688725,2330,2330,2330,2330,2
|
|
20230905,125000,20684065,2330,2330,2330,2330,0
|
|
20230905,124900,20684065,2330,2330,2330,2330,1
|
|
20230905,124800,20681735,2330,2325,2330,2325,36
|
|
20230905,124700,20598030,2325,2325,2325,2325,101
|
|
20230905,124600,20363205,2325,2325,2325,2325,2
|
|
20230905,124500,20358555,2325,2325,2325,2325,1
|
|
20230905,124400,20356230,2325,2325,2325,2325,1
|
|
20230905,124300,20353905,2325,2325,2325,2325,1
|
|
20230905,124200,20351580,2325,2325,2325,2325,1
|
|
20230905,124100,20349255,2325,2325,2325,2325,2
|
|
20230905,124000,20344605,2325,2325,2325,2325,1
|
|
20230905,123900,20342280,2325,2325,2325,2325,1
|
|
20230905,123800,20339955,2325,2325,2325,2325,2
|
|
20230905,123700,20335305,2325,2325,2325,2325,1
|
|
20230905,123600,20332980,2325,2325,2325,2325,1
|
|
20230905,123500,20330655,2325,2325,2325,2325,1
|
|
20230905,123400,20328330,2325,2325,2325,2325,1
|
|
20230905,123300,20326005,2325,2325,2325,2325,2
|
|
20230905,123200,20321355,2325,2325,2325,2325,1
|
|
20230905,123100,20319030,2325,2325,2325,2325,2
|
|
20230905,123000,20314380,2325,2325,2325,2325,101
|
|
20230905,122900,20079555,2325,2325,2325,2325,1
|
|
20230905,122800,20077230,2325,2325,2325,2325,44
|
|
20230905,122700,19974930,2325,2325,2325,2325,1
|
|
20230905,122600,19972605,2325,2325,2325,2325,1
|
|
20230905,122500,19970280,2325,2325,2325,2325,2
|
|
20230905,122400,19965630,2325,2325,2325,2325,1
|
|
20230905,122300,19963305,2325,2325,2325,2325,312
|
|
20230905,122200,19237905,2325,2325,2325,2325,1
|
|
20230905,122100,19235580,2325,2325,2325,2325,1
|
|
20230905,122000,19233255,2325,2325,2325,2325,1
|
|
20230905,121900,19230930,2325,2325,2325,2325,1
|
|
20230905,121800,19228605,2325,2325,2325,2325,2
|
|
20230905,121700,19223955,2325,2325,2325,2325,1
|
|
20230905,121600,19221630,2325,2325,2325,2325,1
|
|
20230905,121500,19219305,2325,2325,2325,2325,2
|
|
20230905,121400,19214655,2325,2325,2325,2325,1
|
|
20230905,121300,19212330,2325,2325,2325,2325,1
|
|
20230905,121200,19210005,2325,2325,2325,2325,1
|
|
20230905,121100,19207680,2325,2325,2325,2325,1
|
|
20230905,121000,19205355,2325,2325,2325,2325,2
|
|
20230905,120900,19200705,2325,2325,2325,2325,27
|
|
20230905,120800,19137930,2330,2330,2330,2330,2
|
|
20230905,120700,19133270,2330,2330,2330,2330,1
|
|
20230905,120600,19130940,2330,2330,2330,2330,1
|
|
20230905,120500,19128610,2330,2330,2330,2330,1
|
|
20230905,120400,19126280,2330,2330,2330,2330,1
|
|
20230905,120300,19123950,2330,2330,2330,2330,2
|
|
20230905,120200,19119290,2330,2330,2330,2330,1
|
|
20230905,120100,19116960,2330,2330,2330,2330,1
|
|
20230905,120000,19114630,2330,2330,2330,2330,2
|
|
20230905,115900,19109970,2330,2330,2330,2330,1
|
|
20230905,115800,19107640,2330,2330,2330,2330,1
|
|
20230905,115700,19105310,2330,2330,2330,2330,1
|
|
20230905,115600,19102980,2330,2330,2330,2330,1
|
|
20230905,115500,19100650,2330,2330,2330,2330,2
|
|
20230905,115400,19095990,2330,2330,2330,2330,1
|
|
20230905,115300,19093660,2330,2330,2330,2330,2
|
|
20230905,115200,19089000,2330,2330,2330,2330,1
|
|
20230905,115100,19086670,2330,2330,2330,2330,0
|
|
20230905,115000,19086670,2330,2330,2330,2330,2
|
|
20230905,114900,19082010,2330,2330,2330,2330,1
|
|
20230905,114800,19079680,2330,2330,2330,2330,2
|
|
20230905,114700,19075020,2330,2330,2330,2330,2
|
|
20230905,114600,19070360,2330,2330,2330,2330,51
|
|
20230905,114500,18951530,2330,2330,2330,2330,2
|
|
20230905,114400,18946870,2330,2325,2330,2325,100
|
|
20230905,114300,18713905,2325,2325,2325,2325,1
|
|
20230905,114200,18711580,2325,2325,2325,2325,1
|
|
20230905,114100,18709255,2325,2325,2325,2325,1
|
|
20230905,114000,18706930,2310,2310,2310,2310,0
|
|
20230905,113900,18706930,2310,2310,2310,2310,0
|
|
20230905,113800,18706930,2310,2310,2310,2310,0
|
|
20230905,113700,18706930,2310,2310,2310,2310,0
|
|
20230905,113600,18706930,2310,2310,2310,2310,0
|
|
20230905,113500,18706930,2310,2310,2310,2310,0
|
|
20230905,113400,18706930,2310,2310,2310,2310,0
|
|
20230905,113300,18706930,2310,2310,2310,2310,0
|
|
20230905,113200,18706930,2310,2310,2310,2310,0
|
|
20230905,113100,18706930,2310,2310,2310,2310,0
|
|
20230905,113000,18706930,2310,2310,2310,2310,0
|
|
20230905,112900,18706930,2310,2310,2310,2310,0
|
|
20230905,112800,18706930,2310,2310,2310,2310,0
|
|
20230905,112700,18706930,2310,2310,2310,2310,0
|
|
20230905,112600,18706930,2310,2310,2310,2310,0
|
|
20230905,112500,18706930,2310,2310,2310,2310,0
|
|
20230905,112400,18706930,2310,2310,2310,2310,0
|
|
20230905,112300,18706930,2310,2310,2310,2310,0
|
|
20230905,112200,18706930,2310,2310,2310,2310,0
|
|
20230905,112100,18706930,2310,2310,2310,2310,0
|
|
20230905,112000,18706930,2310,2310,2310,2310,0
|
|
20230905,111900,18706930,2310,2310,2310,2310,0
|
|
20230905,111800,18706930,2310,2310,2310,2310,0
|
|
20230905,111700,18706930,2310,2310,2310,2310,0
|
|
20230905,111600,18706930,2310,2310,2310,2310,0
|
|
20230905,111500,18706930,2310,2310,2310,2310,0
|
|
20230905,111400,18706930,2310,2310,2310,2310,0
|
|
20230905,111300,18706930,2310,2310,2310,2310,0
|
|
20230905,111200,18706930,2310,2310,2310,2310,0
|
|
20230905,111100,18706930,2310,2310,2310,2310,0
|
|
20230905,111000,18706930,2310,2310,2310,2310,0
|
|
20230905,110900,18706930,2310,2310,2310,2310,0
|
|
20230905,110800,18706930,2310,2310,2310,2310,0
|
|
20230905,110700,18706930,2310,2310,2310,2310,0
|
|
20230905,110600,18706930,2310,2310,2310,2310,0
|
|
20230905,110500,18706930,2310,2310,2310,2310,0
|
|
20230905,110400,18706930,2310,2310,2310,2310,0
|
|
20230905,110300,18706930,2310,2310,2310,2310,0
|
|
20230905,110200,18706930,2310,2310,2310,2310,0
|
|
20230905,110100,18706930,2310,2310,2310,2310,0
|
|
20230905,110000,18706930,2310,2310,2310,2310,0
|
|
20230905,105900,18706930,2310,2310,2310,2310,0
|
|
20230905,105800,18706930,2310,2310,2310,2310,0
|
|
20230905,105700,18706930,2310,2310,2310,2310,0
|
|
20230905,105600,18706930,2310,2325,2325,2310,2727
|
|
20230905,105500,12400035,2340,2340,2340,2340,0
|
|
20230905,105400,12400035,2340,2340,2340,2340,0
|
|
20230905,105300,12400035,2340,2340,2340,2340,0
|
|
20230905,105200,12400035,2340,2340,2340,2340,0
|
|
20230905,105100,12400035,2340,2340,2340,2340,0
|
|
20230905,105000,12400035,2340,2340,2340,2340,0
|
|
20230905,104900,12400035,2340,2340,2340,2340,0
|
|
20230905,104800,12400035,2340,2340,2340,2340,0
|
|
20230905,104700,12400035,2340,2340,2340,2340,0
|
|
20230905,104600,12400035,2340,2340,2340,2340,0
|
|
20230905,104500,12400035,2340,2340,2340,2340,0
|
|
20230905,104400,12400035,2340,2340,2340,2340,1
|
|
20230905,104300,12397695,2340,2340,2340,2340,0
|
|
20230905,104200,12397695,2340,2340,2340,2340,0
|
|
20230905,104100,12397695,2340,2340,2340,2340,0
|
|
20230905,104000,12397695,2340,2340,2340,2340,0
|
|
20230905,103900,12397695,2340,2340,2340,2340,0
|
|
20230905,103800,12397695,2340,2340,2340,2340,1
|
|
20230905,103700,12395355,2320,2320,2320,2320,0
|
|
20230905,103600,12395355,2320,2320,2320,2320,0
|
|
20230905,103500,12395355,2320,2320,2320,2320,0
|
|
20230905,103400,12395355,2320,2320,2320,2320,0
|
|
20230905,103300,12395355,2320,2320,2320,2320,0
|
|
20230905,103200,12395355,2320,2320,2320,2320,0
|
|
20230905,103100,12395355,2320,2320,2320,2320,0
|
|
20230905,103000,12395355,2320,2330,2330,2320,1400
|
|
20230905,102900,9145595,2330,2330,2330,2330,0
|
|
20230905,102800,9145595,2330,2330,2330,2330,0
|
|
20230905,102700,9145595,2330,2330,2330,2330,0
|
|
20230905,102600,9145595,2330,2330,2330,2330,0
|
|
20230905,102500,9145595,2330,2330,2330,2330,0
|
|
20230905,102400,9145595,2330,2330,2330,2330,0
|
|
20230905,102300,9145595,2330,2330,2330,2330,0
|
|
20230905,102200,9145595,2330,2330,2330,2330,0
|
|
20230905,102100,9145595,2330,2330,2330,2330,0
|
|
20230905,102000,9145595,2330,2330,2330,2330,0
|
|
20230905,101900,9145595,2330,2330,2330,2330,1
|
|
20230905,101800,9143265,2330,2330,2330,2330,0
|
|
20230905,101700,9143265,2330,2330,2330,2330,0
|
|
20230905,101600,9143265,2330,2330,2330,2330,0
|
|
20230905,101500,9143265,2330,2335,2335,2330,6
|
|
20230905,101400,9129280,2335,2335,2335,2335,0
|
|
20230905,101300,9129280,2335,2335,2335,2335,0
|
|
20230905,101200,9129280,2335,2335,2335,2335,94
|
|
20230905,101100,8909790,2335,2335,2335,2335,2
|
|
20230905,101000,8905120,2335,2335,2335,2335,3
|
|
20230905,100900,8898115,2320,2320,2320,2320,0
|
|
20230905,100800,8898115,2320,2320,2320,2320,0
|
|
20230905,100700,8898115,2320,2320,2320,2320,0
|
|
20230905,100600,8898115,2320,2320,2320,2320,0
|
|
20230905,100500,8898115,2320,2320,2320,2320,0
|
|
20230905,100400,8898115,2320,2320,2320,2320,0
|
|
20230905,100300,8898115,2320,2320,2320,2320,0
|
|
20230905,100200,8898115,2320,2320,2320,2320,0
|
|
20230905,100100,8898115,2320,2320,2320,2320,0
|
|
20230905,100000,8898115,2320,2335,2340,2320,74
|
|
20230905,095900,8725555,2330,2330,2330,2330,0
|
|
20230905,095800,8725555,2330,2330,2330,2330,0
|
|
20230905,095700,8725555,2330,2330,2330,2330,0
|
|
20230905,095600,8725555,2330,2330,2330,2330,52
|
|
20230905,095500,8604395,2330,2330,2330,2330,0
|
|
20230905,095400,8604395,2330,2330,2330,2330,0
|
|
20230905,095300,8604395,2330,2330,2330,2330,1
|
|
20230905,095200,8602065,2320,2320,2320,2320,0
|
|
20230905,095100,8602065,2320,2320,2320,2320,0
|
|
20230905,095000,8602065,2320,2320,2320,2320,0
|
|
20230905,094900,8602065,2320,2320,2320,2320,0
|
|
20230905,094800,8602065,2320,2320,2320,2320,0
|
|
20230905,094700,8602065,2320,2320,2320,2320,0
|
|
20230905,094600,8602065,2320,2320,2320,2320,0
|
|
20230905,094500,8602065,2320,2320,2320,2320,0
|
|
20230905,094400,8602065,2320,2320,2320,2320,0
|
|
20230905,094300,8602065,2320,2320,2320,2320,0
|
|
20230905,094200,8602065,2320,2320,2320,2320,0
|
|
20230905,094100,8602065,2320,2320,2320,2320,0
|
|
20230905,094000,8602065,2320,2320,2320,2320,602
|
|
20230905,093900,7205425,2320,2325,2325,2320,109
|
|
20230905,093800,6952530,2320,2320,2320,2320,50
|
|
20230905,093700,6836530,2320,2320,2320,2320,0
|
|
20230905,093600,6836530,2320,2320,2320,2320,0
|
|
20230905,093500,6836530,2320,2320,2320,2320,228
|
|
20230905,093400,6307570,2320,2320,2320,2320,844
|
|
20230905,093300,4349490,2325,2325,2325,2325,710
|
|
20230905,093200,2698740,2330,2340,2340,2330,115
|
|
20230905,093100,2430780,2330,2330,2330,2330,0
|
|
20230905,093000,2430780,2330,2330,2330,2330,2
|
|
20230905,092900,2426120,2340,2340,2340,2340,0
|
|
20230905,092800,2426120,2340,2340,2340,2340,0
|
|
20230905,092700,2426120,2340,2340,2340,2340,0
|
|
20230905,092600,2426120,2340,2340,2340,2340,0
|
|
20230905,092500,2426120,2340,2340,2340,2340,0
|
|
20230905,092400,2426120,2340,2340,2340,2340,50
|
|
20230905,092300,2309120,2340,2340,2340,2340,0
|
|
20230905,092200,2309120,2340,2340,2340,2340,0
|
|
20230905,092100,2309120,2340,2340,2340,2340,12
|
|
20230905,092000,2281040,2340,2340,2340,2340,0
|
|
20230905,091900,2281040,2340,2340,2340,2340,0
|
|
20230905,091800,2281040,2340,2340,2340,2340,0
|
|
20230905,091700,2281040,2340,2340,2340,2340,0
|
|
20230905,091600,2281040,2340,2340,2340,2340,4
|
|
20230905,091500,2271680,2325,2325,2325,2325,0
|
|
20230905,091400,2271680,2325,2325,2325,2325,0
|
|
20230905,091300,2271680,2325,2325,2325,2325,0
|
|
20230905,091200,2271680,2325,2325,2325,2325,0
|
|
20230905,091100,2271680,2325,2325,2325,2325,0
|
|
20230905,091000,2271680,2325,2340,2340,2325,101
|
|
20230905,090900,2036840,2325,2330,2330,2325,80
|
|
20230905,090800,1850825,2340,2340,2340,2340,0
|
|
20230905,090700,1850825,2340,2340,2340,2340,0
|
|
20230905,090600,1850825,2340,2340,2340,2340,0
|
|
20230905,090500,1850825,2340,2330,2340,2330,20
|
|
20230905,090400,1804215,2330,2330,2330,2330,3
|
|
20230905,090300,1797225,2325,2325,2325,2325,0
|
|
20230905,090200,1797225,2325,2325,2325,2325,0
|
|
20230905,090100,1797225,2325,2325,2325,2325,0
|
|
20230905,090000,1797225,2325,2325,2325,2325,773
|