597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230918,185400,39066505,2310,2310,2310,2310,143
|
|
20230918,185300,39066505,2310,2310,2310,2310,0
|
|
20230918,185200,39066505,2310,2310,2310,2310,0
|
|
20230918,185100,39066505,2310,2310,2310,2310,0
|
|
20230918,185000,39066505,2310,2310,2310,2310,0
|
|
20230918,184900,39066505,2310,2310,2310,2310,0
|
|
20230918,184800,39066505,2310,2310,2310,2310,0
|
|
20230918,184700,39066505,2310,2310,2310,2310,0
|
|
20230918,184600,39066505,2310,2310,2310,2310,0
|
|
20230918,184500,39066505,2310,2310,2310,2310,0
|
|
20230918,184400,39066505,2310,2310,2310,2310,0
|
|
20230918,184300,39066505,2310,2310,2310,2310,0
|
|
20230918,184200,39066505,2310,2310,2310,2310,0
|
|
20230918,184100,39066505,2310,2310,2310,2310,0
|
|
20230918,184000,39066505,2310,2310,2310,2310,0
|
|
20230918,183900,39066505,2310,2310,2310,2310,0
|
|
20230918,183800,39066505,2310,2310,2310,2310,0
|
|
20230918,183700,39066505,2310,2310,2310,2310,0
|
|
20230918,183600,39066505,2310,2310,2310,2310,0
|
|
20230918,183500,39066505,2310,2310,2310,2310,0
|
|
20230918,183400,39066505,2310,2310,2310,2310,0
|
|
20230918,183300,39066505,2310,2310,2310,2310,0
|
|
20230918,183200,39066505,2310,2310,2310,2310,0
|
|
20230918,183100,39066505,2310,2310,2310,2310,0
|
|
20230918,183000,39066505,2310,2310,2310,2310,0
|
|
20230918,182900,39066505,2310,2310,2310,2310,0
|
|
20230918,182800,39066505,2310,2310,2310,2310,0
|
|
20230918,182700,39066505,2310,2310,2310,2310,0
|
|
20230918,182600,39066505,2310,2310,2310,2310,0
|
|
20230918,182500,39066505,2310,2310,2310,2310,0
|
|
20230918,182400,39066505,2310,2310,2310,2310,143
|
|
20230918,182300,39066505,2310,2310,2310,2310,0
|
|
20230918,182200,39066505,2310,2310,2310,2310,0
|
|
20230918,182100,39066505,2310,2310,2310,2310,0
|
|
20230918,182000,39066505,2310,2310,2310,2310,0
|
|
20230918,181900,39066505,2310,2310,2310,2310,0
|
|
20230918,181800,39066505,2310,2310,2310,2310,0
|
|
20230918,181700,39066505,2310,2310,2310,2310,0
|
|
20230918,181600,39066505,2310,2310,2310,2310,0
|
|
20230918,181500,39066505,2310,2310,2310,2310,0
|
|
20230918,181400,39066505,2310,2310,2310,2310,0
|
|
20230918,181300,39066505,2310,2310,2310,2310,0
|
|
20230918,181200,39066505,2310,2310,2310,2310,0
|
|
20230918,181100,39066505,2310,2310,2310,2310,0
|
|
20230918,181000,39066505,2310,2310,2310,2310,0
|
|
20230918,180900,39066505,2310,2310,2310,2310,0
|
|
20230918,180800,39066505,2310,2310,2310,2310,0
|
|
20230918,180700,39066505,2310,2310,2310,2310,0
|
|
20230918,180600,39066505,2310,2310,2310,2310,0
|
|
20230918,180500,39066505,2310,2310,2310,2310,0
|
|
20230918,180400,39066505,2310,2310,2310,2310,0
|
|
20230918,180300,39066505,2310,2310,2310,2310,0
|
|
20230918,180200,39066505,2310,2310,2310,2310,0
|
|
20230918,180100,39066505,2310,2310,2310,2310,0
|
|
20230918,180000,39066505,2310,2310,2310,2310,0
|
|
20230918,175900,39066505,2310,2310,2310,2310,0
|
|
20230918,175800,39066505,2310,2310,2310,2310,0
|
|
20230918,175700,39066505,2310,2310,2310,2310,0
|
|
20230918,175600,39066505,2310,2310,2310,2310,0
|
|
20230918,175500,39066505,2310,2310,2310,2310,0
|
|
20230918,175400,39066505,2310,2310,2310,2310,143
|
|
20230918,175300,39066505,2310,2310,2310,2310,0
|
|
20230918,175200,39066505,2310,2310,2310,2310,0
|
|
20230918,175100,39066505,2310,2310,2310,2310,0
|
|
20230918,175000,39066505,2310,2310,2310,2310,0
|
|
20230918,174900,39066505,2310,2310,2310,2310,0
|
|
20230918,174800,39066505,2310,2310,2310,2310,0
|
|
20230918,174700,39066505,2310,2310,2310,2310,0
|
|
20230918,174600,39066505,2310,2310,2310,2310,0
|
|
20230918,174500,39066505,2310,2310,2310,2310,0
|
|
20230918,174400,39066505,2310,2310,2310,2310,0
|
|
20230918,174300,39066505,2310,2310,2310,2310,0
|
|
20230918,174200,39066505,2310,2310,2310,2310,0
|
|
20230918,174100,39066505,2310,2310,2310,2310,0
|
|
20230918,174000,39066505,2310,2310,2310,2310,0
|
|
20230918,173900,39066505,2310,2310,2310,2310,0
|
|
20230918,173800,39066505,2310,2310,2310,2310,0
|
|
20230918,173700,39066505,2310,2310,2310,2310,0
|
|
20230918,173600,39066505,2310,2310,2310,2310,0
|
|
20230918,173500,39066505,2310,2310,2310,2310,0
|
|
20230918,173400,39066505,2310,2310,2310,2310,0
|
|
20230918,173300,39066505,2310,2310,2310,2310,0
|
|
20230918,173200,39066505,2310,2310,2310,2310,0
|
|
20230918,173100,39066505,2310,2310,2310,2310,0
|
|
20230918,173000,39066505,2310,2310,2310,2310,0
|
|
20230918,172900,39066505,2310,2310,2310,2310,0
|
|
20230918,172800,39066505,2310,2310,2310,2310,0
|
|
20230918,172700,39066505,2310,2310,2310,2310,0
|
|
20230918,172600,39066505,2310,2310,2310,2310,0
|
|
20230918,172500,39066505,2310,2310,2310,2310,0
|
|
20230918,172400,39066505,2310,2310,2310,2310,143
|
|
20230918,172300,39066505,2310,2310,2310,2310,0
|
|
20230918,172200,39066505,2310,2310,2310,2310,0
|
|
20230918,172100,39066505,2310,2310,2310,2310,0
|
|
20230918,172000,39066505,2310,2310,2310,2310,0
|
|
20230918,171900,39066505,2310,2310,2310,2310,0
|
|
20230918,171800,39066505,2310,2310,2310,2310,0
|
|
20230918,171700,39066505,2310,2310,2310,2310,0
|
|
20230918,171600,39066505,2310,2310,2310,2310,0
|
|
20230918,171500,39066505,2310,2310,2310,2310,0
|
|
20230918,171400,39066505,2310,2310,2310,2310,0
|
|
20230918,171300,39066505,2310,2310,2310,2310,0
|
|
20230918,171200,39066505,2310,2310,2310,2310,0
|
|
20230918,171100,39066505,2310,2310,2310,2310,0
|
|
20230918,171000,39066505,2310,2310,2310,2310,0
|
|
20230918,170900,39066505,2310,2310,2310,2310,0
|
|
20230918,170800,39066505,2310,2310,2310,2310,0
|
|
20230918,170700,39066505,2310,2310,2310,2310,0
|
|
20230918,170600,39066505,2310,2310,2310,2310,0
|
|
20230918,170500,39066505,2310,2310,2310,2310,0
|
|
20230918,170400,39066505,2310,2310,2310,2310,0
|
|
20230918,170300,39066505,2310,2310,2310,2310,0
|
|
20230918,170200,39066505,2310,2310,2310,2310,0
|
|
20230918,170100,39066505,2310,2310,2310,2310,0
|
|
20230918,170000,39066505,2310,2310,2310,2310,0
|
|
20230918,165900,39066505,2310,2310,2310,2310,0
|
|
20230918,165800,39066505,2310,2310,2310,2310,0
|
|
20230918,165700,39066505,2310,2310,2310,2310,0
|
|
20230918,165600,39066505,2310,2310,2310,2310,0
|
|
20230918,165500,39066505,2310,2310,2310,2310,0
|
|
20230918,165400,39066505,2310,2310,2310,2310,143
|
|
20230918,165300,39066505,2310,2310,2310,2310,0
|
|
20230918,165200,39066505,2310,2310,2310,2310,0
|
|
20230918,165100,39066505,2310,2310,2310,2310,0
|
|
20230918,165000,39066505,2310,2310,2310,2310,0
|
|
20230918,164900,39066505,2310,2310,2310,2310,0
|
|
20230918,164800,39066505,2310,2310,2310,2310,0
|
|
20230918,164700,39066505,2310,2310,2310,2310,0
|
|
20230918,164600,39066505,2310,2310,2310,2310,0
|
|
20230918,164500,39066505,2310,2310,2310,2310,0
|
|
20230918,164400,39066505,2310,2310,2310,2310,0
|
|
20230918,164300,39066505,2310,2310,2310,2310,0
|
|
20230918,164200,39066505,2310,2310,2310,2310,0
|
|
20230918,164100,39066505,2310,2310,2310,2310,0
|
|
20230918,164000,39066505,2310,2310,2310,2310,0
|
|
20230918,163900,39066505,2310,2310,2310,2310,0
|
|
20230918,163800,39066505,2310,2310,2310,2310,0
|
|
20230918,163700,39066505,2310,2310,2310,2310,0
|
|
20230918,163600,39066505,2310,2310,2310,2310,0
|
|
20230918,163500,39066505,2310,2310,2310,2310,0
|
|
20230918,163400,39066505,2310,2310,2310,2310,0
|
|
20230918,163300,39066505,2310,2310,2310,2310,0
|
|
20230918,163200,39066505,2310,2310,2310,2310,0
|
|
20230918,163100,39066505,2310,2310,2310,2310,0
|
|
20230918,163000,39066505,2310,2310,2310,2310,0
|
|
20230918,162900,39066505,2310,2310,2310,2310,0
|
|
20230918,162800,39066505,2310,2310,2310,2310,0
|
|
20230918,162700,39066505,2310,2310,2310,2310,0
|
|
20230918,162600,39066505,2310,2310,2310,2310,0
|
|
20230918,162500,39066505,2310,2310,2310,2310,0
|
|
20230918,162400,39066505,2310,2310,2310,2310,143
|
|
20230918,162300,39066505,2310,2310,2310,2310,0
|
|
20230918,162200,39066505,2310,2310,2310,2310,0
|
|
20230918,162100,39066505,2310,2310,2310,2310,0
|
|
20230918,162000,39066505,2310,2310,2310,2310,0
|
|
20230918,161900,39066505,2310,2310,2310,2310,0
|
|
20230918,161800,39066505,2310,2310,2310,2310,0
|
|
20230918,161700,39066505,2310,2310,2310,2310,0
|
|
20230918,161600,39066505,2310,2310,2310,2310,0
|
|
20230918,161500,39066505,2310,2310,2310,2310,0
|
|
20230918,161400,39066505,2310,2310,2310,2310,0
|
|
20230918,161300,39066505,2310,2310,2310,2310,0
|
|
20230918,161200,39066505,2310,2310,2310,2310,0
|
|
20230918,161100,39066505,2310,2310,2310,2310,0
|
|
20230918,161000,39066505,2310,2310,2310,2310,0
|
|
20230918,160900,39066505,2310,2310,2310,2310,0
|
|
20230918,160800,39066505,2310,2310,2310,2310,0
|
|
20230918,160700,39066505,2310,2310,2310,2310,0
|
|
20230918,160600,39066505,2310,2310,2310,2310,0
|
|
20230918,160500,39066505,2310,2310,2310,2310,0
|
|
20230918,160400,39066505,2310,2310,2310,2310,0
|
|
20230918,160300,39066505,2310,2310,2310,2310,0
|
|
20230918,160200,39066505,2310,2310,2310,2310,0
|
|
20230918,160100,39066505,2310,2310,2310,2310,0
|
|
20230918,160000,39066505,2310,2310,2310,2310,0
|
|
20230918,155900,39066505,2310,2310,2310,2310,0
|
|
20230918,155800,39066505,2310,2310,2310,2310,0
|
|
20230918,155700,39066505,2310,2310,2310,2310,0
|
|
20230918,155600,39066505,2310,2310,2310,2310,0
|
|
20230918,155500,39066505,2310,2310,2310,2310,0
|
|
20230918,155400,39066505,2310,2310,2310,2310,143
|
|
20230918,155300,39066505,2310,2310,2310,2310,0
|
|
20230918,155200,39066505,2310,2310,2310,2310,0
|
|
20230918,155100,39066505,2310,2310,2310,2310,0
|
|
20230918,155000,39066505,2310,2310,2310,2310,0
|
|
20230918,154900,39066505,2310,2310,2310,2310,0
|
|
20230918,154800,39066505,2310,2310,2310,2310,0
|
|
20230918,154700,39066505,2310,2310,2310,2310,0
|
|
20230918,154600,39066505,2310,2310,2310,2310,0
|
|
20230918,154500,39066505,2310,2310,2310,2310,0
|
|
20230918,154400,39066505,2310,2310,2310,2310,0
|
|
20230918,154300,39066505,2310,2310,2310,2310,0
|
|
20230918,154200,39066505,2310,2310,2310,2310,0
|
|
20230918,154100,39066505,2310,2310,2310,2310,0
|
|
20230918,154000,39066505,2310,2310,2310,2310,0
|
|
20230918,153900,39066505,2310,2310,2310,2310,0
|
|
20230918,153800,39066505,2310,2310,2310,2310,0
|
|
20230918,153700,39066505,2310,2310,2310,2310,0
|
|
20230918,153600,39066505,2310,2310,2310,2310,0
|
|
20230918,153500,39066505,2310,2310,2310,2310,0
|
|
20230918,153400,39066505,2310,2310,2310,2310,0
|
|
20230918,153300,39066505,2310,2310,2310,2310,0
|
|
20230918,153200,39066505,2310,2310,2310,2310,0
|
|
20230918,153100,39066505,2310,2310,2310,2310,0
|
|
20230918,153000,39066505,2310,2310,2310,2310,143
|
|
20230918,152900,38736175,2310,2310,2310,2310,0
|
|
20230918,152800,38736175,2310,2310,2310,2310,0
|
|
20230918,152700,38736175,2310,2310,2310,2310,0
|
|
20230918,152600,38736175,2310,2310,2310,2310,0
|
|
20230918,152500,38736175,2310,2310,2310,2310,0
|
|
20230918,152400,38736175,2310,2310,2310,2310,0
|
|
20230918,152300,38736175,2310,2310,2310,2310,0
|
|
20230918,152200,38736175,2310,2310,2310,2310,0
|
|
20230918,152100,38736175,2310,2310,2310,2310,0
|
|
20230918,152000,38736175,2310,2310,2310,2310,0
|
|
20230918,151900,38736175,2310,2310,2310,2310,0
|
|
20230918,151800,38736175,2310,2310,2310,2310,0
|
|
20230918,151700,38736175,2310,2310,2310,2310,92
|
|
20230918,151600,38523655,2310,2310,2310,2310,0
|
|
20230918,151500,38523655,2310,2310,2310,2310,8
|
|
20230918,151400,38505175,2310,2310,2310,2310,0
|
|
20230918,151300,38505175,2310,2310,2310,2310,0
|
|
20230918,151200,38505175,2310,2310,2310,2310,0
|
|
20230918,151100,38505175,2310,2310,2310,2310,0
|
|
20230918,151000,38505175,2310,2310,2310,2310,21
|
|
20230918,150900,38456665,2305,2305,2305,2305,0
|
|
20230918,150800,38456665,2305,2305,2305,2305,0
|
|
20230918,150700,38456665,2305,2305,2305,2305,0
|
|
20230918,150600,38456665,2305,2305,2305,2305,0
|
|
20230918,150500,38456665,2305,2305,2305,2305,0
|
|
20230918,150400,38456665,2305,2305,2305,2305,0
|
|
20230918,150300,38456665,2305,2305,2305,2305,0
|
|
20230918,150200,38456665,2305,2305,2305,2305,0
|
|
20230918,150100,38456665,2305,2305,2305,2305,0
|
|
20230918,150000,38456665,2305,2305,2305,2305,1
|
|
20230918,145900,38454360,2305,2305,2305,2305,0
|
|
20230918,145800,38454360,2305,2305,2305,2305,0
|
|
20230918,145700,38454360,2305,2305,2305,2305,0
|
|
20230918,145600,38454360,2305,2310,2310,2305,700
|
|
20230918,145500,36840850,2305,2305,2305,2305,0
|
|
20230918,145400,36840850,2305,2305,2305,2305,0
|
|
20230918,145300,36840850,2305,2305,2305,2305,0
|
|
20230918,145200,36840850,2305,2305,2305,2305,0
|
|
20230918,145100,36840850,2305,2305,2305,2305,0
|
|
20230918,145000,36840850,2305,2305,2305,2305,0
|
|
20230918,144900,36840850,2305,2310,2310,2305,900
|
|
20230918,144800,34766060,2310,2310,2310,2310,0
|
|
20230918,144700,34766060,2310,2310,2310,2310,892
|
|
20230918,144600,32705540,2310,2310,2310,2310,0
|
|
20230918,144500,32705540,2310,2310,2310,2310,0
|
|
20230918,144400,32705540,2310,2310,2310,2310,0
|
|
20230918,144300,32705540,2310,2310,2310,2310,0
|
|
20230918,144200,32705540,2310,2310,2310,2310,0
|
|
20230918,144100,32705540,2310,2310,2310,2310,0
|
|
20230918,144000,32705540,2310,2310,2310,2310,0
|
|
20230918,143900,32705540,2310,2310,2310,2310,0
|
|
20230918,143800,32705540,2310,2310,2310,2310,0
|
|
20230918,143700,32705540,2310,2310,2310,2310,0
|
|
20230918,143600,32705540,2310,2310,2310,2310,0
|
|
20230918,143500,32705540,2310,2310,2310,2310,0
|
|
20230918,143400,32705540,2310,2310,2310,2310,0
|
|
20230918,143300,32705540,2310,2310,2310,2310,0
|
|
20230918,143200,32705540,2310,2310,2310,2310,0
|
|
20230918,143100,32705540,2310,2310,2310,2310,20
|
|
20230918,143000,32659340,2320,2320,2320,2320,1
|
|
20230918,142900,32657020,2315,2315,2315,2315,0
|
|
20230918,142800,32657020,2315,2315,2315,2315,0
|
|
20230918,142700,32657020,2315,2315,2315,2315,0
|
|
20230918,142600,32657020,2315,2315,2315,2315,0
|
|
20230918,142500,32657020,2315,2315,2315,2315,0
|
|
20230918,142400,32657020,2315,2315,2315,2315,0
|
|
20230918,142300,32657020,2315,2315,2315,2315,1
|
|
20230918,142200,32654705,2315,2315,2315,2315,0
|
|
20230918,142100,32654705,2315,2315,2315,2315,0
|
|
20230918,142000,32654705,2315,2315,2315,2315,100
|
|
20230918,141900,32423205,2315,2315,2315,2315,0
|
|
20230918,141800,32423205,2315,2315,2315,2315,0
|
|
20230918,141700,32423205,2315,2315,2315,2315,0
|
|
20230918,141600,32423205,2315,2315,2315,2315,0
|
|
20230918,141500,32423205,2315,2315,2315,2315,17
|
|
20230918,141400,32383850,2320,2320,2320,2320,0
|
|
20230918,141300,32383850,2320,2320,2320,2320,0
|
|
20230918,141200,32383850,2320,2320,2320,2320,0
|
|
20230918,141100,32383850,2320,2320,2320,2320,0
|
|
20230918,141000,32383850,2320,2320,2320,2320,0
|
|
20230918,140900,32383850,2320,2320,2320,2320,0
|
|
20230918,140800,32383850,2320,2320,2320,2320,0
|
|
20230918,140700,32383850,2320,2320,2320,2320,0
|
|
20230918,140600,32383850,2320,2320,2320,2320,0
|
|
20230918,140500,32383850,2320,2320,2320,2320,7
|
|
20230918,140400,32367610,2320,2320,2320,2320,0
|
|
20230918,140300,32367610,2320,2320,2320,2320,0
|
|
20230918,140200,32367610,2320,2320,2320,2320,0
|
|
20230918,140100,32367610,2320,2320,2320,2320,0
|
|
20230918,140000,32367610,2320,2315,2320,2315,50
|
|
20230918,135900,32251615,2320,2320,2320,2320,0
|
|
20230918,135800,32251615,2320,2320,2320,2320,0
|
|
20230918,135700,32251615,2320,2320,2320,2320,0
|
|
20230918,135600,32251615,2320,2320,2320,2320,0
|
|
20230918,135500,32251615,2320,2320,2320,2320,1
|
|
20230918,135400,32249295,2310,2310,2310,2310,130
|
|
20230918,135300,31948995,2320,2320,2320,2320,0
|
|
20230918,135200,31948995,2320,2315,2320,2315,2
|
|
20230918,135100,31944360,2310,2310,2310,2310,0
|
|
20230918,135000,31944360,2310,2310,2310,2310,0
|
|
20230918,134900,31944360,2310,2310,2310,2310,0
|
|
20230918,134800,31944360,2310,2310,2310,2310,325
|
|
20230918,134700,31193610,2310,2310,2310,2310,0
|
|
20230918,134600,31193610,2310,2310,2310,2310,0
|
|
20230918,134500,31193610,2310,2310,2310,2310,0
|
|
20230918,134400,31193610,2310,2310,2310,2310,0
|
|
20230918,134300,31193610,2310,2310,2310,2310,443
|
|
20230918,134200,30170280,2310,2320,2320,2310,38
|
|
20230918,134100,30082450,2320,2320,2320,2320,0
|
|
20230918,134000,30082450,2320,2320,2320,2320,0
|
|
20230918,133900,30082450,2320,2320,2320,2320,0
|
|
20230918,133800,30082450,2320,2320,2320,2320,0
|
|
20230918,133700,30082450,2320,2320,2320,2320,0
|
|
20230918,133600,30082450,2320,2320,2320,2320,0
|
|
20230918,133500,30082450,2320,2320,2320,2320,0
|
|
20230918,133400,30082450,2320,2320,2320,2320,0
|
|
20230918,133300,30082450,2320,2320,2320,2320,0
|
|
20230918,133200,30082450,2320,2320,2320,2320,0
|
|
20230918,133100,30082450,2320,2320,2320,2320,1
|
|
20230918,133000,30080130,2310,2310,2310,2310,0
|
|
20230918,132900,30080130,2310,2310,2310,2310,0
|
|
20230918,132800,30080130,2310,2310,2310,2310,169
|
|
20230918,132700,29689740,2315,2315,2315,2315,0
|
|
20230918,132600,29689740,2315,2315,2315,2315,0
|
|
20230918,132500,29689740,2315,2315,2315,2315,0
|
|
20230918,132400,29689740,2315,2315,2315,2315,0
|
|
20230918,132300,29689740,2315,2315,2315,2315,0
|
|
20230918,132200,29689740,2315,2315,2315,2315,0
|
|
20230918,132100,29689740,2315,2315,2315,2315,0
|
|
20230918,132000,29689740,2315,2315,2315,2315,0
|
|
20230918,131900,29689740,2315,2315,2315,2315,0
|
|
20230918,131800,29689740,2315,2315,2315,2315,0
|
|
20230918,131700,29689740,2315,2315,2315,2310,345
|
|
20230918,131600,28892355,2320,2320,2320,2320,1
|
|
20230918,131500,28890035,2315,2320,2320,2315,87
|
|
20230918,131400,28688580,2320,2320,2320,2320,0
|
|
20230918,131300,28688580,2320,2320,2320,2320,28
|
|
20230918,131200,28623620,2320,2320,2320,2320,0
|
|
20230918,131100,28623620,2320,2320,2320,2320,0
|
|
20230918,131000,28623620,2320,2320,2320,2320,0
|
|
20230918,130900,28623620,2320,2320,2320,2320,92
|
|
20230918,130800,28410180,2320,2320,2320,2320,0
|
|
20230918,130700,28410180,2320,2320,2320,2320,1
|
|
20230918,130600,28407860,2325,2325,2325,2325,0
|
|
20230918,130500,28407860,2325,2325,2325,2325,0
|
|
20230918,130400,28407860,2325,2325,2325,2325,200
|
|
20230918,130300,27942860,2320,2320,2320,2320,3
|
|
20230918,130200,27935900,2320,2320,2320,2320,0
|
|
20230918,130100,27935900,2320,2320,2320,2320,0
|
|
20230918,130000,27935900,2320,2325,2325,2320,40
|
|
20230918,125900,27843000,2330,2330,2330,2330,0
|
|
20230918,125800,27843000,2330,2330,2330,2330,0
|
|
20230918,125700,27843000,2330,2330,2330,2330,0
|
|
20230918,125600,27843000,2330,2330,2330,2330,0
|
|
20230918,125500,27843000,2330,2330,2330,2330,0
|
|
20230918,125400,27843000,2330,2330,2330,2330,0
|
|
20230918,125300,27843000,2330,2330,2330,2330,1
|
|
20230918,125200,27840670,2325,2325,2325,2325,0
|
|
20230918,125100,27840670,2325,2325,2325,2325,0
|
|
20230918,125000,27840670,2325,2325,2325,2325,0
|
|
20230918,124900,27840670,2325,2325,2325,2325,0
|
|
20230918,124800,27840670,2325,2325,2325,2325,0
|
|
20230918,124700,27840670,2325,2325,2325,2325,0
|
|
20230918,124600,27840670,2325,2325,2325,2325,0
|
|
20230918,124500,27840670,2325,2325,2325,2325,0
|
|
20230918,124400,27840670,2325,2325,2325,2325,330
|
|
20230918,124300,27073420,2325,2325,2325,2325,383
|
|
20230918,124200,26182945,2330,2330,2330,2330,0
|
|
20230918,124100,26182945,2330,2330,2330,2330,0
|
|
20230918,124000,26182945,2330,2330,2330,2330,1
|
|
20230918,123900,26180615,2325,2325,2325,2325,0
|
|
20230918,123800,26180615,2325,2325,2325,2325,0
|
|
20230918,123700,26180615,2325,2325,2325,2325,0
|
|
20230918,123600,26180615,2325,2325,2325,2325,0
|
|
20230918,123500,26180615,2325,2325,2325,2325,0
|
|
20230918,123400,26180615,2325,2325,2325,2325,0
|
|
20230918,123300,26180615,2325,2325,2325,2325,0
|
|
20230918,123200,26180615,2325,2325,2325,2325,0
|
|
20230918,123100,26180615,2325,2325,2325,2325,0
|
|
20230918,123000,26180615,2325,2325,2325,2325,0
|
|
20230918,122900,26180615,2325,2325,2325,2325,300
|
|
20230918,122800,25483115,2330,2330,2330,2330,0
|
|
20230918,122700,25483115,2330,2330,2330,2330,0
|
|
20230918,122600,25483115,2330,2330,2330,2330,0
|
|
20230918,122500,25483115,2330,2330,2330,2330,0
|
|
20230918,122400,25483115,2330,2330,2330,2330,0
|
|
20230918,122300,25483115,2330,2330,2330,2330,0
|
|
20230918,122200,25483115,2330,2330,2330,2330,0
|
|
20230918,122100,25483115,2330,2330,2330,2330,0
|
|
20230918,122000,25483115,2330,2330,2330,2330,0
|
|
20230918,121900,25483115,2330,2330,2330,2330,2
|
|
20230918,121800,25478455,2325,2325,2325,2325,0
|
|
20230918,121700,25478455,2325,2325,2325,2325,0
|
|
20230918,121600,25478455,2325,2325,2325,2325,0
|
|
20230918,121500,25478455,2325,2335,2335,2325,87
|
|
20230918,121400,25275710,2330,2330,2330,2330,0
|
|
20230918,121300,25275710,2330,2330,2330,2330,49
|
|
20230918,121200,25161540,2330,2330,2330,2330,251
|
|
20230918,121100,24576710,2335,2335,2335,2335,4
|
|
20230918,121000,24567370,2330,2330,2330,2330,0
|
|
20230918,120900,24567370,2330,2330,2330,2330,10
|
|
20230918,120800,24544070,2330,2330,2330,2330,0
|
|
20230918,120700,24544070,2330,2330,2330,2330,200
|
|
20230918,120600,24078070,2330,2330,2330,2330,0
|
|
20230918,120500,24078070,2330,2330,2330,2330,0
|
|
20230918,120400,24078070,2330,2330,2330,2330,0
|
|
20230918,120300,24078070,2330,2330,2330,2330,6
|
|
20230918,120200,24064090,2330,2330,2330,2330,0
|
|
20230918,120100,24064090,2330,2330,2330,2330,0
|
|
20230918,120000,24064090,2330,2330,2330,2330,50
|
|
20230918,115900,23947590,2330,2330,2330,2330,0
|
|
20230918,115800,23947590,2330,2330,2330,2330,0
|
|
20230918,115700,23947590,2330,2330,2330,2330,0
|
|
20230918,115600,23947590,2330,2330,2330,2330,0
|
|
20230918,115500,23947590,2330,2330,2330,2330,0
|
|
20230918,115400,23947590,2330,2330,2330,2330,50
|
|
20230918,115300,23831090,2335,2330,2335,2330,128
|
|
20230918,115200,23532800,2330,2330,2330,2330,20
|
|
20230918,115100,23486200,2330,2330,2330,2330,0
|
|
20230918,115000,23486200,2330,2330,2330,2330,0
|
|
20230918,114900,23486200,2330,2330,2330,2330,798
|
|
20230918,114800,21626860,2325,2325,2325,2325,10
|
|
20230918,114700,21603610,2330,2330,2330,2330,0
|
|
20230918,114600,21603610,2330,2330,2330,2330,0
|
|
20230918,114500,21603610,2330,2330,2330,2330,0
|
|
20230918,114400,21603610,2330,2330,2330,2330,0
|
|
20230918,114300,21603610,2330,2330,2330,2330,0
|
|
20230918,114200,21603610,2330,2330,2330,2330,0
|
|
20230918,114100,21603610,2330,2330,2330,2330,0
|
|
20230918,114000,21603610,2330,2330,2330,2330,0
|
|
20230918,113900,21603610,2330,2330,2330,2330,0
|
|
20230918,113800,21603610,2330,2330,2330,2330,0
|
|
20230918,113700,21603610,2330,2330,2330,2330,0
|
|
20230918,113600,21603610,2330,2330,2330,2330,0
|
|
20230918,113500,21603610,2330,2330,2330,2330,0
|
|
20230918,113400,21603610,2330,2330,2330,2330,0
|
|
20230918,113300,21603610,2330,2330,2330,2330,0
|
|
20230918,113200,21603610,2330,2330,2330,2330,0
|
|
20230918,113100,21603610,2330,2330,2330,2330,1
|
|
20230918,113000,21601280,2330,2330,2330,2330,207
|
|
20230918,112900,21118970,2330,2330,2330,2330,0
|
|
20230918,112800,21118970,2330,2330,2330,2330,0
|
|
20230918,112700,21118970,2330,2330,2330,2330,0
|
|
20230918,112600,21118970,2330,2330,2330,2330,59
|
|
20230918,112500,20981500,2330,2330,2330,2330,0
|
|
20230918,112400,20981500,2330,2330,2330,2330,0
|
|
20230918,112300,20981500,2330,2330,2330,2330,35
|
|
20230918,112200,20899950,2325,2325,2325,2325,0
|
|
20230918,112100,20899950,2325,2325,2325,2325,0
|
|
20230918,112000,20899950,2325,2325,2325,2325,19
|
|
20230918,111900,20855775,2330,2330,2330,2330,1
|
|
20230918,111800,20853445,2325,2325,2325,2325,0
|
|
20230918,111700,20853445,2325,2325,2325,2325,0
|
|
20230918,111600,20853445,2325,2325,2325,2325,184
|
|
20230918,111500,20425645,2325,2325,2325,2325,0
|
|
20230918,111400,20425645,2325,2325,2325,2325,113
|
|
20230918,111300,20162920,2325,2325,2325,2325,0
|
|
20230918,111200,20162920,2325,2325,2325,2325,0
|
|
20230918,111100,20162920,2325,2325,2325,2325,0
|
|
20230918,111000,20162920,2325,2325,2325,2325,853
|
|
20230918,110900,18179695,2325,2325,2325,2325,0
|
|
20230918,110800,18179695,2325,2325,2325,2325,0
|
|
20230918,110700,18179695,2325,2325,2325,2325,142
|
|
20230918,110600,17849545,2325,2325,2325,2325,501
|
|
20230918,110500,16684720,2325,2325,2325,2325,0
|
|
20230918,110400,16684720,2325,2325,2325,2325,200
|
|
20230918,110300,16219720,2325,2325,2325,2325,546
|
|
20230918,110200,14950270,2325,2320,2325,2320,1005
|
|
20230918,110100,12615045,2315,2315,2315,2315,0
|
|
20230918,110000,12615045,2315,2315,2315,2315,0
|
|
20230918,105900,12615045,2315,2310,2315,2310,251
|
|
20230918,105800,12034030,2315,2315,2315,2315,0
|
|
20230918,105700,12034030,2315,2315,2315,2315,4
|
|
20230918,105600,12024770,2305,2305,2305,2305,0
|
|
20230918,105500,12024770,2305,2305,2305,2305,0
|
|
20230918,105400,12024770,2305,2305,2305,2305,0
|
|
20230918,105300,12024770,2305,2305,2305,2305,0
|
|
20230918,105200,12024770,2305,2305,2305,2305,0
|
|
20230918,105100,12024770,2305,2305,2305,2305,0
|
|
20230918,105000,12024770,2305,2305,2305,2305,0
|
|
20230918,104900,12024770,2305,2305,2305,2305,0
|
|
20230918,104800,12024770,2305,2305,2305,2305,0
|
|
20230918,104700,12024770,2305,2305,2305,2305,0
|
|
20230918,104600,12024770,2305,2305,2305,2305,0
|
|
20230918,104500,12024770,2305,2305,2305,2305,0
|
|
20230918,104400,12024770,2305,2305,2305,2305,0
|
|
20230918,104300,12024770,2305,2305,2305,2305,0
|
|
20230918,104200,12024770,2305,2305,2305,2305,0
|
|
20230918,104100,12024770,2305,2315,2315,2305,462
|
|
20230918,104000,10959345,2310,2310,2310,2310,0
|
|
20230918,103900,10959345,2310,2310,2310,2310,0
|
|
20230918,103800,10959345,2310,2310,2310,2310,0
|
|
20230918,103700,10959345,2310,2310,2310,2310,0
|
|
20230918,103600,10959345,2310,2310,2310,2310,0
|
|
20230918,103500,10959345,2310,2310,2310,2310,0
|
|
20230918,103400,10959345,2310,2310,2310,2310,0
|
|
20230918,103300,10959345,2310,2310,2310,2310,0
|
|
20230918,103200,10959345,2310,2310,2310,2310,0
|
|
20230918,103100,10959345,2310,2310,2310,2310,100
|
|
20230918,103000,10728345,2305,2305,2305,2305,0
|
|
20230918,102900,10728345,2305,2305,2305,2305,28
|
|
20230918,102800,10663805,2310,2310,2310,2310,0
|
|
20230918,102700,10663805,2310,2310,2310,2310,0
|
|
20230918,102600,10663805,2310,2310,2310,2310,0
|
|
20230918,102500,10663805,2310,2310,2310,2310,108
|
|
20230918,102400,10414325,2310,2310,2310,2310,180
|
|
20230918,102300,9998525,2310,2310,2310,2310,0
|
|
20230918,102200,9998525,2310,2310,2310,2310,3
|
|
20230918,102100,9991595,2310,2310,2310,2310,1
|
|
20230918,102000,9989285,2310,2310,2310,2310,0
|
|
20230918,101900,9989285,2310,2310,2310,2310,0
|
|
20230918,101800,9989285,2310,2310,2310,2310,0
|
|
20230918,101700,9989285,2310,2310,2310,2310,0
|
|
20230918,101600,9989285,2310,2310,2310,2310,0
|
|
20230918,101500,9989285,2310,2310,2310,2310,0
|
|
20230918,101400,9989285,2310,2310,2310,2310,0
|
|
20230918,101300,9989285,2310,2310,2310,2310,0
|
|
20230918,101200,9989285,2310,2310,2310,2310,0
|
|
20230918,101100,9989285,2310,2310,2310,2310,0
|
|
20230918,101000,9989285,2310,2310,2310,2310,0
|
|
20230918,100900,9989285,2310,2310,2310,2310,3
|
|
20230918,100800,9982355,2310,2310,2310,2310,0
|
|
20230918,100700,9982355,2310,2310,2310,2310,0
|
|
20230918,100600,9982355,2310,2310,2310,2310,0
|
|
20230918,100500,9982355,2310,2310,2310,2310,0
|
|
20230918,100400,9982355,2310,2310,2310,2310,67
|
|
20230918,100300,9827585,2310,2310,2310,2310,0
|
|
20230918,100200,9827585,2310,2310,2310,2310,0
|
|
20230918,100100,9827585,2310,2310,2310,2310,0
|
|
20230918,100000,9827585,2310,2310,2310,2310,0
|
|
20230918,095900,9827585,2310,2310,2310,2310,0
|
|
20230918,095800,9827585,2310,2310,2310,2310,0
|
|
20230918,095700,9827585,2310,2310,2310,2310,0
|
|
20230918,095600,9827585,2310,2310,2310,2310,0
|
|
20230918,095500,9827585,2310,2310,2310,2310,5
|
|
20230918,095400,9816035,2310,2310,2310,2310,0
|
|
20230918,095300,9816035,2310,2305,2310,2305,605
|
|
20230918,095200,8421505,2305,2305,2305,2305,0
|
|
20230918,095100,8421505,2305,2305,2305,2305,0
|
|
20230918,095000,8421505,2305,2305,2305,2305,0
|
|
20230918,094900,8421505,2305,2305,2305,2305,0
|
|
20230918,094800,8421505,2305,2305,2305,2305,0
|
|
20230918,094700,8421505,2305,2305,2305,2305,0
|
|
20230918,094600,8421505,2305,2305,2305,2305,0
|
|
20230918,094500,8421505,2305,2305,2305,2305,0
|
|
20230918,094400,8421505,2305,2305,2305,2305,0
|
|
20230918,094300,8421505,2305,2305,2310,2305,1369
|
|
20230918,094200,5265570,2310,2310,2310,2310,0
|
|
20230918,094100,5265570,2310,2310,2310,2310,31
|
|
20230918,094000,5193960,2310,2310,2310,2310,76
|
|
20230918,093900,5018400,2310,2310,2310,2310,0
|
|
20230918,093800,5018400,2310,2310,2310,2310,0
|
|
20230918,093700,5018400,2310,2310,2310,2310,0
|
|
20230918,093600,5018400,2310,2310,2310,2310,0
|
|
20230918,093500,5018400,2310,2310,2310,2310,0
|
|
20230918,093400,5018400,2310,2310,2310,2310,0
|
|
20230918,093300,5018400,2310,2310,2310,2310,0
|
|
20230918,093200,5018400,2310,2310,2310,2310,320
|
|
20230918,093100,4279200,2310,2310,2310,2310,0
|
|
20230918,093000,4279200,2310,2310,2310,2310,0
|
|
20230918,092900,4279200,2310,2310,2310,2310,0
|
|
20230918,092800,4279200,2310,2310,2310,2310,3
|
|
20230918,092700,4272270,2310,2310,2310,2310,0
|
|
20230918,092600,4272270,2310,2310,2310,2310,3
|
|
20230918,092500,4265340,2310,2310,2310,2310,2
|
|
20230918,092400,4260720,2310,2310,2310,2310,0
|
|
20230918,092300,4260720,2310,2310,2310,2310,782
|
|
20230918,092200,2454300,2315,2315,2315,2315,10
|
|
20230918,092100,2431150,2315,2315,2315,2315,0
|
|
20230918,092000,2431150,2315,2315,2315,2315,313
|
|
20230918,091900,1706555,2320,2320,2320,2320,0
|
|
20230918,091800,1706555,2320,2320,2320,2320,0
|
|
20230918,091700,1706555,2320,2320,2320,2320,0
|
|
20230918,091600,1706555,2320,2320,2320,2320,0
|
|
20230918,091500,1706555,2320,2320,2320,2320,20
|
|
20230918,091400,1660155,2320,2320,2320,2320,0
|
|
20230918,091300,1660155,2320,2320,2320,2320,0
|
|
20230918,091200,1660155,2320,2320,2320,2320,120
|
|
20230918,091100,1381755,2320,2320,2320,2320,0
|
|
20230918,091000,1381755,2320,2320,2320,2320,4
|
|
20230918,090900,1372475,2315,2315,2315,2315,0
|
|
20230918,090800,1372475,2315,2315,2315,2315,0
|
|
20230918,090700,1372475,2315,2315,2315,2315,50
|
|
20230918,090600,1256725,2325,2325,2325,2325,0
|
|
20230918,090500,1256725,2325,2325,2325,2325,8
|
|
20230918,090400,1238125,2325,2325,2325,2325,1
|
|
20230918,090300,1235800,2325,2320,2325,2320,303
|
|
20230918,090200,532575,2310,2315,2315,2310,15
|
|
20230918,090100,497900,2315,2315,2315,2315,0
|
|
20230918,090000,497900,2315,2305,2315,2305,216
|