596 lines
27 KiB
CSV
596 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230914,185300,31331630,2300,2300,2300,2300,114
|
|
20230914,185200,31331630,2300,2300,2300,2300,0
|
|
20230914,185100,31331630,2300,2300,2300,2300,0
|
|
20230914,185000,31331630,2300,2300,2300,2300,0
|
|
20230914,184900,31331630,2300,2300,2300,2300,0
|
|
20230914,184800,31331630,2300,2300,2300,2300,0
|
|
20230914,184700,31331630,2300,2300,2300,2300,0
|
|
20230914,184600,31331630,2300,2300,2300,2300,0
|
|
20230914,184500,31331630,2300,2300,2300,2300,0
|
|
20230914,184400,31331630,2300,2300,2300,2300,0
|
|
20230914,184300,31331630,2300,2300,2300,2300,0
|
|
20230914,184200,31331630,2300,2300,2300,2300,0
|
|
20230914,184100,31331630,2300,2300,2300,2300,0
|
|
20230914,184000,31331630,2300,2300,2300,2300,0
|
|
20230914,183900,31331630,2300,2300,2300,2300,0
|
|
20230914,183800,31331630,2300,2300,2300,2300,0
|
|
20230914,183700,31331630,2300,2300,2300,2300,0
|
|
20230914,183600,31331630,2300,2300,2300,2300,0
|
|
20230914,183500,31331630,2300,2300,2300,2300,0
|
|
20230914,183400,31331630,2300,2300,2300,2300,0
|
|
20230914,183300,31331630,2300,2300,2300,2300,0
|
|
20230914,183200,31331630,2300,2300,2300,2300,0
|
|
20230914,183100,31331630,2300,2300,2300,2300,0
|
|
20230914,183000,31331630,2300,2300,2300,2300,0
|
|
20230914,182900,31331630,2300,2300,2300,2300,0
|
|
20230914,182800,31331630,2300,2300,2300,2300,0
|
|
20230914,182700,31331630,2300,2300,2300,2300,0
|
|
20230914,182600,31331630,2300,2300,2300,2300,0
|
|
20230914,182500,31331630,2300,2300,2300,2300,0
|
|
20230914,182400,31331630,2300,2300,2300,2300,0
|
|
20230914,182300,31331630,2300,2300,2300,2300,114
|
|
20230914,182200,31331630,2300,2300,2300,2300,0
|
|
20230914,182100,31331630,2300,2300,2300,2300,0
|
|
20230914,182000,31331630,2300,2300,2300,2300,0
|
|
20230914,181900,31331630,2300,2300,2300,2300,0
|
|
20230914,181800,31331630,2300,2300,2300,2300,0
|
|
20230914,181700,31331630,2300,2300,2300,2300,0
|
|
20230914,181600,31331630,2300,2300,2300,2300,0
|
|
20230914,181500,31331630,2300,2300,2300,2300,0
|
|
20230914,181400,31331630,2300,2300,2300,2300,0
|
|
20230914,181300,31331630,2300,2300,2300,2300,0
|
|
20230914,181200,31331630,2300,2300,2300,2300,0
|
|
20230914,181100,31331630,2300,2300,2300,2300,0
|
|
20230914,181000,31331630,2300,2300,2300,2300,0
|
|
20230914,180900,31331630,2300,2300,2300,2300,0
|
|
20230914,180800,31331630,2300,2300,2300,2300,0
|
|
20230914,180700,31331630,2300,2300,2300,2300,0
|
|
20230914,180600,31331630,2300,2300,2300,2300,0
|
|
20230914,180500,31331630,2300,2300,2300,2300,0
|
|
20230914,180400,31331630,2300,2300,2300,2300,0
|
|
20230914,180300,31331630,2300,2300,2300,2300,0
|
|
20230914,180200,31331630,2300,2300,2300,2300,0
|
|
20230914,180100,31331630,2300,2300,2300,2300,0
|
|
20230914,180000,31331630,2300,2300,2300,2300,0
|
|
20230914,175900,31331630,2300,2300,2300,2300,0
|
|
20230914,175800,31331630,2300,2300,2300,2300,0
|
|
20230914,175700,31331630,2300,2300,2300,2300,0
|
|
20230914,175600,31331630,2300,2300,2300,2300,0
|
|
20230914,175500,31331630,2300,2300,2300,2300,0
|
|
20230914,175400,31331630,2300,2300,2300,2300,0
|
|
20230914,175300,31331630,2300,2300,2300,2300,114
|
|
20230914,175200,31331630,2300,2300,2300,2300,0
|
|
20230914,175100,31331630,2300,2300,2300,2300,0
|
|
20230914,175000,31331630,2300,2300,2300,2300,0
|
|
20230914,174900,31331630,2300,2300,2300,2300,0
|
|
20230914,174800,31331630,2300,2300,2300,2300,0
|
|
20230914,174700,31331630,2300,2300,2300,2300,0
|
|
20230914,174600,31331630,2300,2300,2300,2300,0
|
|
20230914,174500,31331630,2300,2300,2300,2300,0
|
|
20230914,174400,31331630,2300,2300,2300,2300,0
|
|
20230914,174300,31331630,2300,2300,2300,2300,0
|
|
20230914,174200,31331630,2300,2300,2300,2300,0
|
|
20230914,174100,31331630,2300,2300,2300,2300,0
|
|
20230914,174000,31331630,2300,2300,2300,2300,0
|
|
20230914,173900,31331630,2300,2300,2300,2300,0
|
|
20230914,173800,31331630,2300,2300,2300,2300,0
|
|
20230914,173700,31331630,2300,2300,2300,2300,0
|
|
20230914,173600,31331630,2300,2300,2300,2300,0
|
|
20230914,173500,31331630,2300,2300,2300,2300,0
|
|
20230914,173400,31331630,2300,2300,2300,2300,0
|
|
20230914,173300,31331630,2300,2300,2300,2300,0
|
|
20230914,173200,31331630,2300,2300,2300,2300,0
|
|
20230914,173100,31331630,2300,2300,2300,2300,0
|
|
20230914,173000,31331630,2300,2300,2300,2300,0
|
|
20230914,172900,31331630,2300,2300,2300,2300,0
|
|
20230914,172800,31331630,2300,2300,2300,2300,0
|
|
20230914,172700,31331630,2300,2300,2300,2300,0
|
|
20230914,172600,31331630,2300,2300,2300,2300,0
|
|
20230914,172500,31331630,2300,2300,2300,2300,0
|
|
20230914,172400,31331630,2300,2300,2300,2300,0
|
|
20230914,172300,31331630,2300,2300,2300,2300,114
|
|
20230914,172200,31331630,2300,2300,2300,2300,0
|
|
20230914,172100,31331630,2300,2300,2300,2300,0
|
|
20230914,172000,31331630,2300,2300,2300,2300,0
|
|
20230914,171900,31331630,2300,2300,2300,2300,0
|
|
20230914,171800,31331630,2300,2300,2300,2300,0
|
|
20230914,171700,31331630,2300,2300,2300,2300,0
|
|
20230914,171600,31331630,2300,2300,2300,2300,0
|
|
20230914,171500,31331630,2300,2300,2300,2300,0
|
|
20230914,171400,31331630,2300,2300,2300,2300,0
|
|
20230914,171300,31331630,2300,2300,2300,2300,0
|
|
20230914,171200,31331630,2300,2300,2300,2300,0
|
|
20230914,171100,31331630,2300,2300,2300,2300,0
|
|
20230914,171000,31331630,2300,2300,2300,2300,0
|
|
20230914,170900,31331630,2300,2300,2300,2300,0
|
|
20230914,170800,31331630,2300,2300,2300,2300,0
|
|
20230914,170700,31331630,2300,2300,2300,2300,0
|
|
20230914,170600,31331630,2300,2300,2300,2300,0
|
|
20230914,170500,31331630,2300,2300,2300,2300,0
|
|
20230914,170400,31331630,2300,2300,2300,2300,0
|
|
20230914,170300,31331630,2300,2300,2300,2300,0
|
|
20230914,170200,31331630,2300,2300,2300,2300,0
|
|
20230914,170100,31331630,2300,2300,2300,2300,0
|
|
20230914,170000,31331630,2300,2300,2300,2300,0
|
|
20230914,165900,31331630,2300,2300,2300,2300,0
|
|
20230914,165800,31331630,2300,2300,2300,2300,0
|
|
20230914,165700,31331630,2300,2300,2300,2300,0
|
|
20230914,165600,31331630,2300,2300,2300,2300,0
|
|
20230914,165500,31331630,2300,2300,2300,2300,0
|
|
20230914,165400,31331630,2300,2300,2300,2300,0
|
|
20230914,165300,31331630,2300,2300,2300,2300,114
|
|
20230914,165200,31331630,2300,2300,2300,2300,0
|
|
20230914,165100,31331630,2300,2300,2300,2300,0
|
|
20230914,165000,31331630,2300,2300,2300,2300,0
|
|
20230914,164900,31331630,2300,2300,2300,2300,0
|
|
20230914,164800,31331630,2300,2300,2300,2300,0
|
|
20230914,164700,31331630,2300,2300,2300,2300,0
|
|
20230914,164600,31331630,2300,2300,2300,2300,0
|
|
20230914,164500,31331630,2300,2300,2300,2300,0
|
|
20230914,164400,31331630,2300,2300,2300,2300,0
|
|
20230914,164300,31331630,2300,2300,2300,2300,0
|
|
20230914,164200,31331630,2300,2300,2300,2300,0
|
|
20230914,164100,31331630,2300,2300,2300,2300,0
|
|
20230914,164000,31331630,2300,2300,2300,2300,0
|
|
20230914,163900,31331630,2300,2300,2300,2300,0
|
|
20230914,163800,31331630,2300,2300,2300,2300,0
|
|
20230914,163700,31331630,2300,2300,2300,2300,0
|
|
20230914,163600,31331630,2300,2300,2300,2300,0
|
|
20230914,163500,31331630,2300,2300,2300,2300,0
|
|
20230914,163400,31331630,2300,2300,2300,2300,0
|
|
20230914,163300,31331630,2300,2300,2300,2300,0
|
|
20230914,163200,31331630,2300,2300,2300,2300,0
|
|
20230914,163100,31331630,2300,2300,2300,2300,0
|
|
20230914,163000,31331630,2300,2300,2300,2300,0
|
|
20230914,162900,31331630,2300,2300,2300,2300,0
|
|
20230914,162800,31331630,2300,2300,2300,2300,0
|
|
20230914,162700,31331630,2300,2300,2300,2300,0
|
|
20230914,162600,31331630,2300,2300,2300,2300,0
|
|
20230914,162500,31331630,2300,2300,2300,2300,0
|
|
20230914,162400,31331630,2300,2300,2300,2300,0
|
|
20230914,162300,31331630,2300,2300,2300,2300,114
|
|
20230914,162200,31331630,2300,2300,2300,2300,0
|
|
20230914,162100,31331630,2300,2300,2300,2300,0
|
|
20230914,162000,31331630,2300,2300,2300,2300,0
|
|
20230914,161900,31331630,2300,2300,2300,2300,0
|
|
20230914,161800,31331630,2300,2300,2300,2300,0
|
|
20230914,161700,31331630,2300,2300,2300,2300,0
|
|
20230914,161600,31331630,2300,2300,2300,2300,0
|
|
20230914,161500,31331630,2300,2300,2300,2300,0
|
|
20230914,161400,31331630,2300,2300,2300,2300,0
|
|
20230914,161300,31331630,2300,2300,2300,2300,0
|
|
20230914,161200,31331630,2300,2300,2300,2300,0
|
|
20230914,161100,31331630,2300,2300,2300,2300,0
|
|
20230914,161000,31331630,2300,2300,2300,2300,0
|
|
20230914,160900,31331630,2300,2300,2300,2300,0
|
|
20230914,160800,31331630,2300,2300,2300,2300,0
|
|
20230914,160700,31331630,2300,2300,2300,2300,0
|
|
20230914,160600,31331630,2300,2300,2300,2300,0
|
|
20230914,160500,31331630,2300,2300,2300,2300,0
|
|
20230914,160400,31331630,2300,2300,2300,2300,0
|
|
20230914,160300,31331630,2300,2300,2300,2300,0
|
|
20230914,160200,31331630,2300,2300,2300,2300,0
|
|
20230914,160100,31331630,2300,2300,2300,2300,0
|
|
20230914,160000,31331630,2300,2300,2300,2300,0
|
|
20230914,155900,31331630,2300,2300,2300,2300,0
|
|
20230914,155800,31331630,2300,2300,2300,2300,0
|
|
20230914,155700,31331630,2300,2300,2300,2300,0
|
|
20230914,155600,31331630,2300,2300,2300,2300,0
|
|
20230914,155500,31331630,2300,2300,2300,2300,0
|
|
20230914,155400,31331630,2300,2300,2300,2300,0
|
|
20230914,155300,31331630,2300,2300,2300,2300,114
|
|
20230914,155200,31331630,2300,2300,2300,2300,0
|
|
20230914,155100,31331630,2300,2300,2300,2300,0
|
|
20230914,155000,31331630,2300,2300,2300,2300,0
|
|
20230914,154900,31331630,2300,2300,2300,2300,0
|
|
20230914,154800,31331630,2300,2300,2300,2300,0
|
|
20230914,154700,31331630,2300,2300,2300,2300,0
|
|
20230914,154600,31331630,2300,2300,2300,2300,0
|
|
20230914,154500,31331630,2300,2300,2300,2300,0
|
|
20230914,154400,31331630,2300,2300,2300,2300,0
|
|
20230914,154300,31331630,2300,2300,2300,2300,0
|
|
20230914,154200,31331630,2300,2300,2300,2300,0
|
|
20230914,154100,31331630,2300,2300,2300,2300,0
|
|
20230914,154000,31331630,2300,2300,2300,2300,0
|
|
20230914,153900,31331630,2300,2300,2300,2300,0
|
|
20230914,153800,31331630,2300,2300,2300,2300,0
|
|
20230914,153700,31331630,2300,2300,2300,2300,0
|
|
20230914,153600,31331630,2300,2300,2300,2300,0
|
|
20230914,153500,31331630,2300,2300,2300,2300,0
|
|
20230914,153400,31331630,2300,2300,2300,2300,0
|
|
20230914,153300,31331630,2300,2300,2300,2300,0
|
|
20230914,153200,31331630,2300,2300,2300,2300,0
|
|
20230914,153100,31331630,2300,2300,2300,2300,0
|
|
20230914,153000,31331630,2300,2300,2300,2300,114
|
|
20230914,152900,31069430,2305,2305,2305,2305,0
|
|
20230914,152800,31069430,2305,2305,2305,2305,0
|
|
20230914,152700,31069430,2305,2305,2305,2305,0
|
|
20230914,152600,31069430,2305,2305,2305,2305,0
|
|
20230914,152500,31069430,2305,2305,2305,2305,0
|
|
20230914,152400,31069430,2305,2305,2305,2305,0
|
|
20230914,152300,31069430,2305,2305,2305,2305,0
|
|
20230914,152200,31069430,2305,2305,2305,2305,0
|
|
20230914,152100,31069430,2305,2305,2305,2305,0
|
|
20230914,152000,31069430,2305,2305,2305,2305,0
|
|
20230914,151900,31069430,2305,2300,2305,2300,55
|
|
20230914,151800,30942925,2305,2305,2305,2300,108
|
|
20230914,151700,30694510,2305,2305,2305,2305,2
|
|
20230914,151600,30689900,2305,2300,2305,2300,47
|
|
20230914,151500,30581780,2305,2305,2305,2305,2
|
|
20230914,151400,30577170,2305,2305,2305,2305,5
|
|
20230914,151300,30565645,2305,2305,2305,2305,2
|
|
20230914,151200,30561035,2310,2310,2310,2310,2
|
|
20230914,151100,30556415,2310,2310,2310,2310,3
|
|
20230914,151000,30549485,2310,2310,2310,2310,5
|
|
20230914,150900,30537935,2310,2310,2310,2310,2
|
|
20230914,150800,30533315,2310,2310,2310,2310,2
|
|
20230914,150700,30528695,2310,2310,2310,2310,2
|
|
20230914,150600,30524075,2310,2310,2310,2310,5
|
|
20230914,150500,30512525,2310,2310,2310,2310,2
|
|
20230914,150400,30507905,2310,2310,2310,2310,2
|
|
20230914,150300,30503285,2310,2310,2310,2310,5
|
|
20230914,150200,30491735,2310,2310,2310,2310,2
|
|
20230914,150100,30487115,2310,2310,2310,2300,57
|
|
20230914,150000,30355985,2310,2310,2310,2310,3
|
|
20230914,145900,30349055,2310,2310,2310,2310,14
|
|
20230914,145800,30316715,2310,2310,2310,2310,663
|
|
20230914,145700,28785185,2315,2315,2315,2315,0
|
|
20230914,145600,28785185,2315,2315,2315,2315,0
|
|
20230914,145500,28785185,2315,2315,2315,2315,3
|
|
20230914,145400,28778240,2315,2315,2315,2315,3
|
|
20230914,145300,28771295,2315,2315,2315,2315,18
|
|
20230914,145200,28729625,2320,2320,2320,2320,0
|
|
20230914,145100,28729625,2320,2320,2320,2320,0
|
|
20230914,145000,28729625,2320,2320,2320,2320,0
|
|
20230914,144900,28729625,2320,2320,2320,2320,0
|
|
20230914,144800,28729625,2320,2320,2320,2320,0
|
|
20230914,144700,28729625,2320,2315,2320,2310,501
|
|
20230914,144600,27572075,2315,2315,2315,2315,0
|
|
20230914,144500,27572075,2315,2315,2315,2315,0
|
|
20230914,144400,27572075,2315,2315,2315,2315,23
|
|
20230914,144300,27518830,2320,2320,2320,2320,0
|
|
20230914,144200,27518830,2320,2320,2320,2320,0
|
|
20230914,144100,27518830,2320,2320,2320,2320,0
|
|
20230914,144000,27518830,2320,2320,2320,2320,0
|
|
20230914,143900,27518830,2320,2320,2320,2320,2
|
|
20230914,143800,27514190,2320,2320,2320,2320,0
|
|
20230914,143700,27514190,2320,2320,2320,2320,0
|
|
20230914,143600,27514190,2320,2320,2320,2320,0
|
|
20230914,143500,27514190,2320,2320,2320,2320,0
|
|
20230914,143400,27514190,2320,2320,2320,2320,0
|
|
20230914,143300,27514190,2320,2320,2320,2320,0
|
|
20230914,143200,27514190,2320,2320,2320,2320,0
|
|
20230914,143100,27514190,2320,2320,2320,2320,0
|
|
20230914,143000,27514190,2320,2320,2320,2320,0
|
|
20230914,142900,27514190,2320,2320,2320,2320,0
|
|
20230914,142800,27514190,2320,2320,2320,2320,0
|
|
20230914,142700,27514190,2320,2320,2320,2320,0
|
|
20230914,142600,27514190,2320,2320,2320,2320,1
|
|
20230914,142500,27511870,2315,2315,2315,2315,1
|
|
20230914,142400,27509555,2315,2315,2315,2315,2
|
|
20230914,142300,27504925,2315,2315,2315,2315,199
|
|
20230914,142200,27044240,2315,2315,2315,2315,18
|
|
20230914,142100,27002570,2320,2320,2320,2320,0
|
|
20230914,142000,27002570,2320,2320,2320,2320,0
|
|
20230914,141900,27002570,2320,2320,2320,2320,10
|
|
20230914,141800,26979370,2320,2320,2320,2320,1
|
|
20230914,141700,26977050,2315,2315,2315,2315,0
|
|
20230914,141600,26977050,2315,2315,2315,2315,35
|
|
20230914,141500,26896025,2320,2320,2320,2320,0
|
|
20230914,141400,26896025,2320,2320,2320,2320,0
|
|
20230914,141300,26896025,2320,2320,2320,2320,0
|
|
20230914,141200,26896025,2320,2320,2320,2320,0
|
|
20230914,141100,26896025,2320,2320,2320,2320,0
|
|
20230914,141000,26896025,2320,2320,2320,2320,0
|
|
20230914,140900,26896025,2320,2320,2320,2320,0
|
|
20230914,140800,26896025,2320,2320,2320,2320,0
|
|
20230914,140700,26896025,2320,2320,2320,2320,0
|
|
20230914,140600,26896025,2320,2320,2320,2320,1
|
|
20230914,140500,26893705,2315,2315,2315,2315,0
|
|
20230914,140400,26893705,2315,2315,2315,2315,1
|
|
20230914,140300,26891390,2315,2315,2315,2315,2
|
|
20230914,140200,26886760,2315,2315,2315,2315,3
|
|
20230914,140100,26879815,2315,2315,2315,2315,309
|
|
20230914,140000,26164480,2315,2315,2315,2315,2
|
|
20230914,135900,26159850,2315,2315,2315,2315,0
|
|
20230914,135800,26159850,2315,2315,2315,2315,0
|
|
20230914,135700,26159850,2315,2315,2315,2315,0
|
|
20230914,135600,26159850,2315,2315,2315,2315,0
|
|
20230914,135500,26159850,2315,2315,2315,2315,0
|
|
20230914,135400,26159850,2315,2315,2315,2315,0
|
|
20230914,135300,26159850,2315,2315,2315,2315,0
|
|
20230914,135200,26159850,2315,2315,2315,2315,0
|
|
20230914,135100,26159850,2315,2315,2315,2315,0
|
|
20230914,135000,26159850,2315,2315,2315,2315,0
|
|
20230914,134900,26159850,2315,2315,2315,2315,0
|
|
20230914,134800,26159850,2315,2315,2315,2315,0
|
|
20230914,134700,26159850,2315,2315,2315,2315,0
|
|
20230914,134600,26159850,2315,2315,2315,2315,0
|
|
20230914,134500,26159850,2315,2315,2315,2315,0
|
|
20230914,134400,26159850,2315,2315,2315,2315,6
|
|
20230914,134300,26145960,2310,2310,2310,2310,0
|
|
20230914,134200,26145960,2310,2310,2310,2310,0
|
|
20230914,134100,26145960,2310,2310,2310,2310,5
|
|
20230914,134000,26134410,2315,2315,2315,2315,0
|
|
20230914,133900,26134410,2315,2315,2315,2315,0
|
|
20230914,133800,26134410,2315,2315,2315,2315,0
|
|
20230914,133700,26134410,2315,2315,2315,2315,0
|
|
20230914,133600,26134410,2315,2315,2315,2315,1
|
|
20230914,133500,26132095,2315,2315,2315,2315,0
|
|
20230914,133400,26132095,2315,2315,2315,2315,0
|
|
20230914,133300,26132095,2315,2315,2315,2315,0
|
|
20230914,133200,26132095,2315,2315,2315,2315,0
|
|
20230914,133100,26132095,2315,2315,2315,2315,0
|
|
20230914,133000,26132095,2315,2315,2315,2315,0
|
|
20230914,132900,26132095,2315,2315,2315,2315,0
|
|
20230914,132800,26132095,2315,2315,2315,2315,0
|
|
20230914,132700,26132095,2315,2315,2315,2315,0
|
|
20230914,132600,26132095,2315,2315,2315,2315,0
|
|
20230914,132500,26132095,2315,2315,2315,2315,43
|
|
20230914,132400,26032550,2320,2320,2320,2320,0
|
|
20230914,132300,26032550,2320,2315,2320,2315,89
|
|
20230914,132200,25826510,2310,2310,2310,2310,0
|
|
20230914,132100,25826510,2310,2310,2310,2310,10
|
|
20230914,132000,25803410,2315,2315,2315,2315,0
|
|
20230914,131900,25803410,2315,2315,2315,2315,8
|
|
20230914,131800,25784890,2315,2315,2315,2315,1
|
|
20230914,131700,25782575,2315,2315,2315,2315,0
|
|
20230914,131600,25782575,2315,2315,2315,2315,0
|
|
20230914,131500,25782575,2315,2315,2315,2315,0
|
|
20230914,131400,25782575,2315,2315,2315,2315,0
|
|
20230914,131300,25782575,2315,2315,2315,2315,0
|
|
20230914,131200,25782575,2315,2315,2315,2315,0
|
|
20230914,131100,25782575,2315,2315,2315,2315,0
|
|
20230914,131000,25782575,2315,2315,2315,2315,0
|
|
20230914,130900,25782575,2315,2315,2315,2315,0
|
|
20230914,130800,25782575,2315,2310,2315,2310,209
|
|
20230914,130700,25299775,2315,2310,2315,2310,543
|
|
20230914,130600,24045440,2300,2300,2300,2300,0
|
|
20230914,130500,24045440,2300,2300,2300,2300,11
|
|
20230914,130400,24020140,2300,2300,2300,2300,0
|
|
20230914,130300,24020140,2300,2300,2300,2300,0
|
|
20230914,130200,24020140,2300,2300,2300,2300,0
|
|
20230914,130100,24020140,2300,2300,2300,2300,0
|
|
20230914,130000,24020140,2300,2300,2300,2300,0
|
|
20230914,125900,24020140,2300,2300,2300,2300,0
|
|
20230914,125800,24020140,2300,2300,2300,2300,0
|
|
20230914,125700,24020140,2300,2300,2300,2300,0
|
|
20230914,125600,24020140,2300,2300,2300,2300,4
|
|
20230914,125500,24010940,2310,2310,2310,2310,0
|
|
20230914,125400,24010940,2310,2310,2310,2310,0
|
|
20230914,125300,24010940,2310,2310,2310,2310,500
|
|
20230914,125200,22855940,2310,2310,2310,2310,0
|
|
20230914,125100,22855940,2310,2310,2310,2310,0
|
|
20230914,125000,22855940,2310,2310,2310,2310,0
|
|
20230914,124900,22855940,2310,2310,2310,2310,0
|
|
20230914,124800,22855940,2310,2310,2310,2310,0
|
|
20230914,124700,22855940,2310,2310,2310,2310,0
|
|
20230914,124600,22855940,2310,2310,2310,2310,0
|
|
20230914,124500,22855940,2310,2310,2310,2310,0
|
|
20230914,124400,22855940,2310,2310,2310,2310,0
|
|
20230914,124300,22855940,2310,2310,2310,2310,0
|
|
20230914,124200,22855940,2310,2310,2310,2310,0
|
|
20230914,124100,22855940,2310,2310,2310,2310,0
|
|
20230914,124000,22855940,2310,2310,2310,2310,0
|
|
20230914,123900,22855940,2310,2310,2310,2310,0
|
|
20230914,123800,22855940,2310,2310,2310,2310,0
|
|
20230914,123700,22855940,2310,2310,2310,2310,0
|
|
20230914,123600,22855940,2310,2310,2310,2310,0
|
|
20230914,123500,22855940,2310,2310,2310,2310,0
|
|
20230914,123400,22855940,2310,2310,2310,2310,0
|
|
20230914,123300,22855940,2310,2310,2310,2310,0
|
|
20230914,123200,22855940,2310,2310,2310,2310,0
|
|
20230914,123100,22855940,2310,2310,2310,2310,0
|
|
20230914,123000,22855940,2310,2310,2310,2310,0
|
|
20230914,122900,22855940,2310,2310,2310,2310,0
|
|
20230914,122800,22855940,2310,2310,2310,2310,0
|
|
20230914,122700,22855940,2310,2310,2310,2310,1
|
|
20230914,122600,22853630,2305,2305,2305,2305,0
|
|
20230914,122500,22853630,2305,2305,2305,2305,0
|
|
20230914,122400,22853630,2305,2305,2305,2305,0
|
|
20230914,122300,22853630,2305,2305,2305,2305,500
|
|
20230914,122200,21701130,2305,2305,2305,2305,0
|
|
20230914,122100,21701130,2305,2305,2305,2305,0
|
|
20230914,122000,21701130,2305,2305,2305,2305,0
|
|
20230914,121900,21701130,2305,2305,2305,2305,0
|
|
20230914,121800,21701130,2305,2305,2305,2305,0
|
|
20230914,121700,21701130,2305,2305,2305,2305,0
|
|
20230914,121600,21701130,2305,2305,2305,2305,0
|
|
20230914,121500,21701130,2305,2305,2305,2305,0
|
|
20230914,121400,21701130,2305,2305,2305,2305,1
|
|
20230914,121300,21698825,2310,2310,2310,2310,0
|
|
20230914,121200,21698825,2310,2310,2310,2310,0
|
|
20230914,121100,21698825,2310,2310,2310,2310,0
|
|
20230914,121000,21698825,2310,2310,2310,2310,0
|
|
20230914,120900,21698825,2310,2310,2310,2310,0
|
|
20230914,120800,21698825,2310,2310,2310,2310,0
|
|
20230914,120700,21698825,2310,2310,2310,2310,0
|
|
20230914,120600,21698825,2310,2310,2310,2310,0
|
|
20230914,120500,21698825,2310,2310,2310,2310,0
|
|
20230914,120400,21698825,2310,2310,2310,2310,0
|
|
20230914,120300,21698825,2310,2310,2310,2310,0
|
|
20230914,120200,21698825,2310,2310,2310,2310,0
|
|
20230914,120100,21698825,2310,2310,2310,2310,0
|
|
20230914,120000,21698825,2310,2310,2310,2310,0
|
|
20230914,115900,21698825,2310,2310,2310,2310,0
|
|
20230914,115800,21698825,2310,2310,2310,2310,0
|
|
20230914,115700,21698825,2310,2310,2310,2310,0
|
|
20230914,115600,21698825,2310,2310,2310,2310,0
|
|
20230914,115500,21698825,2310,2310,2310,2310,0
|
|
20230914,115400,21698825,2310,2310,2310,2310,0
|
|
20230914,115300,21698825,2310,2310,2310,2310,0
|
|
20230914,115200,21698825,2310,2310,2310,2310,0
|
|
20230914,115100,21698825,2310,2310,2310,2310,0
|
|
20230914,115000,21698825,2310,2310,2310,2310,0
|
|
20230914,114900,21698825,2310,2310,2310,2310,1
|
|
20230914,114800,21696515,2330,2330,2330,2330,0
|
|
20230914,114700,21696515,2330,2330,2330,2330,0
|
|
20230914,114600,21696515,2330,2330,2330,2330,0
|
|
20230914,114500,21696515,2330,2330,2330,2330,0
|
|
20230914,114400,21696515,2330,2330,2330,2330,0
|
|
20230914,114300,21696515,2330,2330,2330,2330,0
|
|
20230914,114200,21696515,2330,2330,2330,2330,0
|
|
20230914,114100,21696515,2330,2330,2330,2330,0
|
|
20230914,114000,21696515,2330,2330,2330,2330,0
|
|
20230914,113900,21696515,2330,2330,2330,2330,0
|
|
20230914,113800,21696515,2330,2330,2330,2330,0
|
|
20230914,113700,21696515,2330,2310,2330,2310,200
|
|
20230914,113600,21232245,2310,2305,2310,2305,3
|
|
20230914,113500,21225325,2305,2300,2305,2300,2214
|
|
20230914,113400,16133120,2290,2295,2295,2290,10
|
|
20230914,113300,16110215,2300,2300,2300,2300,0
|
|
20230914,113200,16110215,2300,2300,2300,2300,0
|
|
20230914,113100,16110215,2300,2300,2300,2300,0
|
|
20230914,113000,16110215,2300,2300,2300,2300,0
|
|
20230914,112900,16110215,2300,2300,2300,2300,1
|
|
20230914,112800,16107915,2300,2300,2300,2300,0
|
|
20230914,112700,16107915,2300,2300,2300,2300,0
|
|
20230914,112600,16107915,2300,2300,2300,2300,1
|
|
20230914,112500,16105615,2295,2295,2295,2295,0
|
|
20230914,112400,16105615,2295,2295,2295,2295,0
|
|
20230914,112300,16105615,2295,2295,2295,2295,0
|
|
20230914,112200,16105615,2295,2295,2295,2295,0
|
|
20230914,112100,16105615,2295,2295,2295,2295,0
|
|
20230914,112000,16105615,2295,2295,2295,2295,0
|
|
20230914,111900,16105615,2295,2295,2295,2295,0
|
|
20230914,111800,16105615,2295,2295,2295,2295,0
|
|
20230914,111700,16105615,2295,2295,2295,2295,0
|
|
20230914,111600,16105615,2295,2295,2295,2295,0
|
|
20230914,111500,16105615,2295,2295,2295,2295,0
|
|
20230914,111400,16105615,2295,2295,2295,2295,0
|
|
20230914,111300,16105615,2295,2295,2295,2295,0
|
|
20230914,111200,16105615,2295,2295,2295,2295,0
|
|
20230914,111100,16105615,2295,2295,2295,2295,0
|
|
20230914,111000,16105615,2295,2295,2295,2295,0
|
|
20230914,110900,16105615,2295,2295,2295,2295,45
|
|
20230914,110800,16002340,2295,2295,2295,2295,3
|
|
20230914,110700,15995455,2295,2295,2295,2295,0
|
|
20230914,110600,15995455,2295,2295,2295,2295,353
|
|
20230914,110500,15185320,2295,2300,2300,2295,1463
|
|
20230914,110400,11820455,2305,2305,2305,2305,0
|
|
20230914,110300,11820455,2305,2305,2305,2305,21
|
|
20230914,110200,11772050,2305,2305,2305,2300,2001
|
|
20230914,110100,7168590,2310,2310,2310,2310,0
|
|
20230914,110000,7168590,2310,2310,2310,2310,0
|
|
20230914,105900,7168590,2310,2310,2310,2310,0
|
|
20230914,105800,7168590,2310,2310,2310,2310,0
|
|
20230914,105700,7168590,2310,2310,2310,2310,0
|
|
20230914,105600,7168590,2310,2310,2310,2310,0
|
|
20230914,105500,7168590,2310,2310,2310,2310,0
|
|
20230914,105400,7168590,2310,2310,2310,2310,0
|
|
20230914,105300,7168590,2310,2310,2310,2310,0
|
|
20230914,105200,7168590,2310,2310,2310,2310,11
|
|
20230914,105100,7143180,2305,2305,2305,2305,3
|
|
20230914,105000,7136265,2315,2315,2315,2315,0
|
|
20230914,104900,7136265,2315,2315,2315,2315,0
|
|
20230914,104800,7136265,2315,2315,2315,2315,0
|
|
20230914,104700,7136265,2315,2315,2315,2315,0
|
|
20230914,104600,7136265,2315,2315,2315,2315,0
|
|
20230914,104500,7136265,2315,2315,2315,2315,0
|
|
20230914,104400,7136265,2315,2315,2315,2315,0
|
|
20230914,104300,7136265,2315,2315,2315,2315,0
|
|
20230914,104200,7136265,2315,2315,2315,2315,0
|
|
20230914,104100,7136265,2315,2315,2315,2315,0
|
|
20230914,104000,7136265,2315,2315,2315,2315,0
|
|
20230914,103900,7136265,2315,2315,2315,2315,0
|
|
20230914,103800,7136265,2315,2315,2315,2315,7
|
|
20230914,103700,7120060,2315,2315,2315,2315,0
|
|
20230914,103600,7120060,2315,2305,2315,2305,39
|
|
20230914,103500,7030155,2325,2310,2325,2310,861
|
|
20230914,103400,5033640,2310,2310,2310,2310,0
|
|
20230914,103300,5033640,2310,2310,2310,2310,0
|
|
20230914,103200,5033640,2310,2310,2310,2310,0
|
|
20230914,103100,5033640,2310,2310,2310,2310,0
|
|
20230914,103000,5033640,2310,2310,2310,2310,0
|
|
20230914,102900,5033640,2310,2310,2310,2310,0
|
|
20230914,102800,5033640,2310,2310,2310,2310,8
|
|
20230914,102700,5015160,2310,2310,2310,2310,0
|
|
20230914,102600,5015160,2310,2310,2310,2310,0
|
|
20230914,102500,5015160,2310,2310,2310,2310,0
|
|
20230914,102400,5015160,2310,2310,2310,2310,30
|
|
20230914,102300,4945860,2310,2310,2310,2310,0
|
|
20230914,102200,4945860,2310,2310,2310,2310,1
|
|
20230914,102100,4943550,2300,2300,2300,2300,10
|
|
20230914,102000,4920550,2310,2305,2310,2305,3
|
|
20230914,101900,4913630,2305,2305,2305,2305,3
|
|
20230914,101800,4906715,2305,2305,2305,2305,44
|
|
20230914,101700,4805295,2305,2305,2305,2305,0
|
|
20230914,101600,4805295,2305,2305,2305,2305,0
|
|
20230914,101500,4805295,2305,2305,2305,2305,0
|
|
20230914,101400,4805295,2305,2305,2305,2305,0
|
|
20230914,101300,4805295,2305,2305,2305,2305,0
|
|
20230914,101200,4805295,2305,2305,2305,2305,0
|
|
20230914,101100,4805295,2305,2305,2305,2305,0
|
|
20230914,101000,4805295,2305,2305,2305,2305,0
|
|
20230914,100900,4805295,2305,2300,2305,2300,206
|
|
20230914,100800,4331480,2310,2310,2310,2310,0
|
|
20230914,100700,4331480,2310,2310,2310,2310,0
|
|
20230914,100600,4331480,2310,2310,2310,2310,0
|
|
20230914,100500,4331480,2310,2310,2310,2310,0
|
|
20230914,100400,4331480,2310,2310,2310,2310,0
|
|
20230914,100300,4331480,2310,2310,2310,2310,0
|
|
20230914,100200,4331480,2310,2310,2310,2310,1
|
|
20230914,100100,4329170,2310,2305,2310,2305,52
|
|
20230914,100000,4209305,2305,2305,2305,2305,0
|
|
20230914,095900,4209305,2305,2305,2305,2305,0
|
|
20230914,095800,4209305,2305,2305,2305,2305,0
|
|
20230914,095700,4209305,2305,2305,2305,2305,0
|
|
20230914,095600,4209305,2305,2305,2305,2305,0
|
|
20230914,095500,4209305,2305,2305,2305,2305,0
|
|
20230914,095400,4209305,2305,2305,2305,2305,1
|
|
20230914,095300,4207000,2305,2305,2305,2305,0
|
|
20230914,095200,4207000,2305,2305,2305,2305,0
|
|
20230914,095100,4207000,2305,2300,2305,2300,524
|
|
20230914,095000,3001795,2310,2310,2310,2310,0
|
|
20230914,094900,3001795,2310,2310,2310,2310,0
|
|
20230914,094800,3001795,2310,2310,2310,2310,0
|
|
20230914,094700,3001795,2310,2310,2310,2310,0
|
|
20230914,094600,3001795,2310,2310,2310,2310,1
|
|
20230914,094500,2999485,2305,2305,2305,2305,26
|
|
20230914,094400,2939555,2305,2305,2305,2305,371
|
|
20230914,094300,2084400,2305,2305,2305,2305,44
|
|
20230914,094200,1982980,2305,2305,2305,2305,50
|
|
20230914,094100,1867730,2305,2305,2305,2305,0
|
|
20230914,094000,1867730,2305,2300,2305,2300,6
|
|
20230914,093900,1853925,2305,2305,2305,2305,0
|
|
20230914,093800,1853925,2305,2305,2305,2305,0
|
|
20230914,093700,1853925,2305,2305,2305,2305,0
|
|
20230914,093600,1853925,2305,2305,2305,2305,0
|
|
20230914,093500,1853925,2305,2305,2305,2305,0
|
|
20230914,093400,1853925,2305,2305,2305,2305,0
|
|
20230914,093300,1853925,2305,2305,2305,2305,5
|
|
20230914,093200,1842400,2300,2300,2300,2300,0
|
|
20230914,093100,1842400,2300,2300,2300,2300,140
|
|
20230914,093000,1520400,2305,2305,2305,2305,0
|
|
20230914,092900,1520400,2305,2305,2305,2305,0
|
|
20230914,092800,1520400,2305,2305,2305,2305,0
|
|
20230914,092700,1520400,2305,2305,2305,2305,1
|
|
20230914,092600,1518095,2305,2300,2305,2300,4
|
|
20230914,092500,1508885,2300,2300,2300,2300,18
|
|
20230914,092400,1467485,2300,2300,2300,2300,0
|
|
20230914,092300,1467485,2300,2300,2300,2300,0
|
|
20230914,092200,1467485,2300,2300,2300,2300,10
|
|
20230914,092100,1444485,2300,2300,2300,2300,0
|
|
20230914,092000,1444485,2300,2300,2300,2300,10
|
|
20230914,091900,1421485,2300,2300,2300,2300,0
|
|
20230914,091800,1421485,2300,2300,2300,2300,0
|
|
20230914,091700,1421485,2300,2300,2300,2300,0
|
|
20230914,091600,1421485,2300,2300,2300,2300,10
|
|
20230914,091500,1398485,2300,2305,2305,2300,359
|
|
20230914,091400,572710,2305,2300,2305,2300,8
|
|
20230914,091300,554305,2295,2295,2295,2295,24
|
|
20230914,091200,499225,2295,2295,2295,2295,1
|
|
20230914,091100,496930,2290,2290,2290,2290,70
|
|
20230914,091000,336630,2290,2290,2290,2290,0
|
|
20230914,090900,336630,2290,2290,2290,2290,0
|
|
20230914,090800,336630,2290,2290,2290,2290,20
|
|
20230914,090700,290830,2290,2290,2290,2290,0
|
|
20230914,090600,290830,2290,2290,2290,2290,0
|
|
20230914,090500,290830,2290,2290,2290,2290,1
|
|
20230914,090400,288540,2290,2290,2290,2290,1
|
|
20230914,090300,286250,2290,2290,2290,2290,5
|
|
20230914,090200,274800,2290,2290,2290,2290,53
|
|
20230914,090100,153430,2290,2290,2290,2290,0
|
|
20230914,090000,153430,2290,2290,2290,2290,67
|