596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230919,185300,43801955,2335,2335,2335,2335,33
|
|
20230919,185200,43801955,2335,2335,2335,2335,0
|
|
20230919,185100,43801955,2335,2335,2335,2335,0
|
|
20230919,185000,43801955,2335,2335,2335,2335,0
|
|
20230919,184900,43801955,2335,2335,2335,2335,0
|
|
20230919,184800,43801955,2335,2335,2335,2335,0
|
|
20230919,184700,43801955,2335,2335,2335,2335,0
|
|
20230919,184600,43801955,2335,2335,2335,2335,0
|
|
20230919,184500,43801955,2335,2335,2335,2335,0
|
|
20230919,184400,43801955,2335,2335,2335,2335,0
|
|
20230919,184300,43801955,2335,2335,2335,2335,0
|
|
20230919,184200,43801955,2335,2335,2335,2335,0
|
|
20230919,184100,43801955,2335,2335,2335,2335,0
|
|
20230919,184000,43801955,2335,2335,2335,2335,0
|
|
20230919,183900,43801955,2335,2335,2335,2335,0
|
|
20230919,183800,43801955,2335,2335,2335,2335,0
|
|
20230919,183700,43801955,2335,2335,2335,2335,0
|
|
20230919,183600,43801955,2335,2335,2335,2335,0
|
|
20230919,183500,43801955,2335,2335,2335,2335,0
|
|
20230919,183400,43801955,2335,2335,2335,2335,0
|
|
20230919,183300,43801955,2335,2335,2335,2335,0
|
|
20230919,183200,43801955,2335,2335,2335,2335,0
|
|
20230919,183100,43801955,2335,2335,2335,2335,0
|
|
20230919,183000,43801955,2335,2335,2335,2335,0
|
|
20230919,182900,43801955,2335,2335,2335,2335,0
|
|
20230919,182800,43801955,2335,2335,2335,2335,0
|
|
20230919,182700,43801955,2335,2335,2335,2335,0
|
|
20230919,182600,43801955,2335,2335,2335,2335,0
|
|
20230919,182500,43801955,2335,2335,2335,2335,0
|
|
20230919,182400,43801955,2335,2335,2335,2335,0
|
|
20230919,182300,43801955,2335,2335,2335,2335,33
|
|
20230919,182200,43801955,2335,2335,2335,2335,0
|
|
20230919,182100,43801955,2335,2335,2335,2335,0
|
|
20230919,182000,43801955,2335,2335,2335,2335,0
|
|
20230919,181900,43801955,2335,2335,2335,2335,0
|
|
20230919,181800,43801955,2335,2335,2335,2335,0
|
|
20230919,181700,43801955,2335,2335,2335,2335,0
|
|
20230919,181600,43801955,2335,2335,2335,2335,0
|
|
20230919,181500,43801955,2335,2335,2335,2335,0
|
|
20230919,181400,43801955,2335,2335,2335,2335,0
|
|
20230919,181300,43801955,2335,2335,2335,2335,0
|
|
20230919,181200,43801955,2335,2335,2335,2335,0
|
|
20230919,181100,43801955,2335,2335,2335,2335,0
|
|
20230919,181000,43801955,2335,2335,2335,2335,0
|
|
20230919,180900,43801955,2335,2335,2335,2335,0
|
|
20230919,180800,43801955,2335,2335,2335,2335,0
|
|
20230919,180700,43801955,2335,2335,2335,2335,0
|
|
20230919,180600,43801955,2335,2335,2335,2335,0
|
|
20230919,180500,43801955,2335,2335,2335,2335,0
|
|
20230919,180400,43801955,2335,2335,2335,2335,0
|
|
20230919,180300,43801955,2335,2335,2335,2335,0
|
|
20230919,180200,43801955,2335,2335,2335,2335,0
|
|
20230919,180100,43801955,2335,2335,2335,2335,0
|
|
20230919,180000,43801955,2335,2335,2335,2335,0
|
|
20230919,175900,43801955,2335,2335,2335,2335,0
|
|
20230919,175800,43801955,2335,2335,2335,2335,0
|
|
20230919,175700,43801955,2335,2335,2335,2335,0
|
|
20230919,175600,43801955,2335,2335,2335,2335,0
|
|
20230919,175500,43801955,2335,2335,2335,2335,0
|
|
20230919,175400,43801955,2335,2335,2335,2335,0
|
|
20230919,175300,43801955,2335,2335,2335,2335,33
|
|
20230919,175200,43801955,2335,2335,2335,2335,0
|
|
20230919,175100,43801955,2335,2335,2335,2335,0
|
|
20230919,175000,43801955,2335,2335,2335,2335,0
|
|
20230919,174900,43801955,2335,2335,2335,2335,0
|
|
20230919,174800,43801955,2335,2335,2335,2335,0
|
|
20230919,174700,43801955,2335,2335,2335,2335,0
|
|
20230919,174600,43801955,2335,2335,2335,2335,0
|
|
20230919,174500,43801955,2335,2335,2335,2335,0
|
|
20230919,174400,43801955,2335,2335,2335,2335,0
|
|
20230919,174300,43801955,2335,2335,2335,2335,0
|
|
20230919,174200,43801955,2335,2335,2335,2335,0
|
|
20230919,174100,43801955,2335,2335,2335,2335,0
|
|
20230919,174000,43801955,2335,2335,2335,2335,0
|
|
20230919,173900,43801955,2335,2335,2335,2335,0
|
|
20230919,173800,43801955,2335,2335,2335,2335,0
|
|
20230919,173700,43801955,2335,2335,2335,2335,0
|
|
20230919,173600,43801955,2335,2335,2335,2335,0
|
|
20230919,173500,43801955,2335,2335,2335,2335,0
|
|
20230919,173400,43801955,2335,2335,2335,2335,0
|
|
20230919,173300,43801955,2335,2335,2335,2335,0
|
|
20230919,173200,43801955,2335,2335,2335,2335,0
|
|
20230919,173100,43801955,2335,2335,2335,2335,0
|
|
20230919,173000,43801955,2335,2335,2335,2335,0
|
|
20230919,172900,43801955,2335,2335,2335,2335,0
|
|
20230919,172800,43801955,2335,2335,2335,2335,0
|
|
20230919,172700,43801955,2335,2335,2335,2335,0
|
|
20230919,172600,43801955,2335,2335,2335,2335,0
|
|
20230919,172500,43801955,2335,2335,2335,2335,0
|
|
20230919,172400,43801955,2335,2335,2335,2335,0
|
|
20230919,172300,43801955,2335,2335,2335,2335,33
|
|
20230919,172200,43801955,2335,2335,2335,2335,0
|
|
20230919,172100,43801955,2335,2335,2335,2335,0
|
|
20230919,172000,43801955,2335,2335,2335,2335,0
|
|
20230919,171900,43801955,2335,2335,2335,2335,0
|
|
20230919,171800,43801955,2335,2335,2335,2335,0
|
|
20230919,171700,43801955,2335,2335,2335,2335,0
|
|
20230919,171600,43801955,2335,2335,2335,2335,0
|
|
20230919,171500,43801955,2335,2335,2335,2335,0
|
|
20230919,171400,43801955,2335,2335,2335,2335,0
|
|
20230919,171300,43801955,2335,2335,2335,2335,0
|
|
20230919,171200,43801955,2335,2335,2335,2335,0
|
|
20230919,171100,43801955,2335,2335,2335,2335,0
|
|
20230919,171000,43801955,2335,2335,2335,2335,0
|
|
20230919,170900,43801955,2335,2335,2335,2335,0
|
|
20230919,170800,43801955,2335,2335,2335,2335,0
|
|
20230919,170700,43801955,2335,2335,2335,2335,0
|
|
20230919,170600,43801955,2335,2335,2335,2335,0
|
|
20230919,170500,43801955,2335,2335,2335,2335,0
|
|
20230919,170400,43801955,2335,2335,2335,2335,0
|
|
20230919,170300,43801955,2335,2335,2335,2335,0
|
|
20230919,170200,43801955,2335,2335,2335,2335,0
|
|
20230919,170100,43801955,2335,2335,2335,2335,0
|
|
20230919,170000,43801955,2335,2335,2335,2335,0
|
|
20230919,165900,43801955,2335,2335,2335,2335,0
|
|
20230919,165800,43801955,2335,2335,2335,2335,0
|
|
20230919,165700,43801955,2335,2335,2335,2335,0
|
|
20230919,165600,43801955,2335,2335,2335,2335,0
|
|
20230919,165500,43801955,2335,2335,2335,2335,0
|
|
20230919,165400,43801955,2335,2335,2335,2335,0
|
|
20230919,165300,43801955,2335,2335,2335,2335,33
|
|
20230919,165200,43801955,2335,2335,2335,2335,0
|
|
20230919,165100,43801955,2335,2335,2335,2335,0
|
|
20230919,165000,43801955,2335,2335,2335,2335,0
|
|
20230919,164900,43801955,2335,2335,2335,2335,0
|
|
20230919,164800,43801955,2335,2335,2335,2335,0
|
|
20230919,164700,43801955,2335,2335,2335,2335,0
|
|
20230919,164600,43801955,2335,2335,2335,2335,0
|
|
20230919,164500,43801955,2335,2335,2335,2335,0
|
|
20230919,164400,43801955,2335,2335,2335,2335,0
|
|
20230919,164300,43801955,2335,2335,2335,2335,0
|
|
20230919,164200,43801955,2335,2335,2335,2335,0
|
|
20230919,164100,43801955,2335,2335,2335,2335,0
|
|
20230919,164000,43801955,2335,2335,2335,2335,0
|
|
20230919,163900,43801955,2335,2335,2335,2335,0
|
|
20230919,163800,43801955,2335,2335,2335,2335,0
|
|
20230919,163700,43801955,2335,2335,2335,2335,0
|
|
20230919,163600,43801955,2335,2335,2335,2335,0
|
|
20230919,163500,43801955,2335,2335,2335,2335,0
|
|
20230919,163400,43801955,2335,2335,2335,2335,0
|
|
20230919,163300,43801955,2335,2335,2335,2335,0
|
|
20230919,163200,43801955,2335,2335,2335,2335,0
|
|
20230919,163100,43801955,2335,2335,2335,2335,0
|
|
20230919,163000,43801955,2335,2335,2335,2335,0
|
|
20230919,162900,43801955,2335,2335,2335,2335,0
|
|
20230919,162800,43801955,2335,2335,2335,2335,0
|
|
20230919,162700,43801955,2335,2335,2335,2335,0
|
|
20230919,162600,43801955,2335,2335,2335,2335,0
|
|
20230919,162500,43801955,2335,2335,2335,2335,0
|
|
20230919,162400,43801955,2335,2335,2335,2335,0
|
|
20230919,162300,43801955,2335,2335,2335,2335,33
|
|
20230919,162200,43801955,2335,2335,2335,2335,0
|
|
20230919,162100,43801955,2335,2335,2335,2335,0
|
|
20230919,162000,43801955,2335,2335,2335,2335,0
|
|
20230919,161900,43801955,2335,2335,2335,2335,0
|
|
20230919,161800,43801955,2335,2335,2335,2335,0
|
|
20230919,161700,43801955,2335,2335,2335,2335,0
|
|
20230919,161600,43801955,2335,2335,2335,2335,0
|
|
20230919,161500,43801955,2335,2335,2335,2335,0
|
|
20230919,161400,43801955,2335,2335,2335,2335,0
|
|
20230919,161300,43801955,2335,2335,2335,2335,0
|
|
20230919,161200,43801955,2335,2335,2335,2335,0
|
|
20230919,161100,43801955,2335,2335,2335,2335,0
|
|
20230919,161000,43801955,2335,2335,2335,2335,0
|
|
20230919,160900,43801955,2335,2335,2335,2335,0
|
|
20230919,160800,43801955,2335,2335,2335,2335,0
|
|
20230919,160700,43801955,2335,2335,2335,2335,0
|
|
20230919,160600,43801955,2335,2335,2335,2335,0
|
|
20230919,160500,43801955,2335,2335,2335,2335,0
|
|
20230919,160400,43801955,2335,2335,2335,2335,0
|
|
20230919,160300,43801955,2335,2335,2335,2335,0
|
|
20230919,160200,43801955,2335,2335,2335,2335,0
|
|
20230919,160100,43801955,2335,2335,2335,2335,0
|
|
20230919,160000,43801955,2335,2335,2335,2335,0
|
|
20230919,155900,43801955,2335,2335,2335,2335,0
|
|
20230919,155800,43801955,2335,2335,2335,2335,0
|
|
20230919,155700,43801955,2335,2335,2335,2335,0
|
|
20230919,155600,43801955,2335,2335,2335,2335,0
|
|
20230919,155500,43801955,2335,2335,2335,2335,0
|
|
20230919,155400,43801955,2335,2335,2335,2335,0
|
|
20230919,155300,43801955,2335,2335,2335,2335,33
|
|
20230919,155200,43801955,2335,2335,2335,2335,0
|
|
20230919,155100,43801955,2335,2335,2335,2335,0
|
|
20230919,155000,43801955,2335,2335,2335,2335,0
|
|
20230919,154900,43801955,2335,2335,2335,2335,0
|
|
20230919,154800,43801955,2335,2335,2335,2335,0
|
|
20230919,154700,43801955,2335,2335,2335,2335,0
|
|
20230919,154600,43801955,2335,2335,2335,2335,0
|
|
20230919,154500,43801955,2335,2335,2335,2335,0
|
|
20230919,154400,43801955,2335,2335,2335,2335,0
|
|
20230919,154300,43801955,2335,2335,2335,2335,0
|
|
20230919,154200,43801955,2335,2335,2335,2335,0
|
|
20230919,154100,43801955,2335,2335,2335,2335,0
|
|
20230919,154000,43801955,2335,2335,2335,2335,0
|
|
20230919,153900,43801955,2335,2335,2335,2335,0
|
|
20230919,153800,43801955,2335,2335,2335,2335,0
|
|
20230919,153700,43801955,2335,2335,2335,2335,0
|
|
20230919,153600,43801955,2335,2335,2335,2335,0
|
|
20230919,153500,43801955,2335,2335,2335,2335,0
|
|
20230919,153400,43801955,2335,2335,2335,2335,0
|
|
20230919,153300,43801955,2335,2335,2335,2335,0
|
|
20230919,153200,43801955,2335,2335,2335,2335,0
|
|
20230919,153100,43801955,2335,2335,2335,2335,0
|
|
20230919,153000,43801955,2335,2335,2335,2335,33
|
|
20230919,152900,43724900,2340,2340,2340,2340,0
|
|
20230919,152800,43724900,2340,2340,2340,2340,0
|
|
20230919,152700,43724900,2340,2340,2340,2340,0
|
|
20230919,152600,43724900,2340,2340,2340,2340,0
|
|
20230919,152500,43724900,2340,2340,2340,2340,0
|
|
20230919,152400,43724900,2340,2340,2340,2340,0
|
|
20230919,152300,43724900,2340,2340,2340,2340,0
|
|
20230919,152200,43724900,2340,2340,2340,2340,0
|
|
20230919,152100,43724900,2340,2340,2340,2340,0
|
|
20230919,152000,43724900,2340,2340,2340,2340,0
|
|
20230919,151900,43724900,2340,2340,2340,2340,876
|
|
20230919,151800,41675060,2340,2335,2340,2335,194
|
|
20230919,151700,41221570,2335,2330,2335,2330,895
|
|
20230919,151600,39133745,2330,2325,2330,2315,850
|
|
20230919,151500,37153940,2315,2315,2315,2315,0
|
|
20230919,151400,37153940,2315,2315,2315,2315,0
|
|
20230919,151300,37153940,2315,2320,2320,2315,450
|
|
20230919,151200,36112135,2325,2325,2325,2325,166
|
|
20230919,151100,35726185,2330,2330,2330,2330,60
|
|
20230919,151000,35586385,2330,2325,2330,2325,140
|
|
20230919,150900,35260880,2325,2325,2325,2325,250
|
|
20230919,150800,34679630,2325,2325,2325,2325,65
|
|
20230919,150700,34528505,2325,2325,2325,2325,72
|
|
20230919,150600,34361105,2325,2325,2325,2325,80
|
|
20230919,150500,34175105,2325,2325,2325,2325,2
|
|
20230919,150400,34170455,2325,2325,2325,2325,0
|
|
20230919,150300,34170455,2325,2325,2325,2325,0
|
|
20230919,150200,34170455,2325,2325,2325,2325,0
|
|
20230919,150100,34170455,2325,2320,2325,2320,2
|
|
20230919,150000,34165810,2320,2320,2320,2320,1
|
|
20230919,145900,34163490,2320,2320,2320,2320,17
|
|
20230919,145800,34124050,2320,2320,2320,2320,34
|
|
20230919,145700,34045170,2320,2320,2320,2320,433
|
|
20230919,145600,33040610,2320,2320,2320,2320,0
|
|
20230919,145500,33040610,2320,2320,2320,2320,0
|
|
20230919,145400,33040610,2320,2320,2320,2320,0
|
|
20230919,145300,33040610,2320,2320,2320,2320,0
|
|
20230919,145200,33040610,2320,2320,2320,2320,26
|
|
20230919,145100,32980290,2315,2315,2315,2315,0
|
|
20230919,145000,32980290,2315,2315,2315,2315,0
|
|
20230919,144900,32980290,2315,2315,2315,2315,0
|
|
20230919,144800,32980290,2315,2315,2315,2315,40
|
|
20230919,144700,32887690,2315,2315,2315,2315,0
|
|
20230919,144600,32887690,2315,2315,2315,2315,0
|
|
20230919,144500,32887690,2315,2315,2315,2315,0
|
|
20230919,144400,32887690,2315,2315,2315,2315,98
|
|
20230919,144300,32660820,2320,2320,2320,2320,100
|
|
20230919,144200,32428820,2320,2320,2320,2320,0
|
|
20230919,144100,32428820,2320,2320,2320,2320,0
|
|
20230919,144000,32428820,2320,2320,2320,2320,2
|
|
20230919,143900,32424180,2320,2320,2320,2320,0
|
|
20230919,143800,32424180,2320,2320,2320,2320,0
|
|
20230919,143700,32424180,2320,2320,2320,2320,0
|
|
20230919,143600,32424180,2320,2320,2320,2320,0
|
|
20230919,143500,32424180,2320,2320,2320,2320,0
|
|
20230919,143400,32424180,2320,2320,2320,2320,0
|
|
20230919,143300,32424180,2320,2320,2320,2320,0
|
|
20230919,143200,32424180,2320,2320,2320,2320,0
|
|
20230919,143100,32424180,2320,2320,2320,2320,0
|
|
20230919,143000,32424180,2320,2320,2320,2320,11
|
|
20230919,142900,32398660,2315,2315,2315,2315,150
|
|
20230919,142800,32051410,2320,2320,2320,2320,0
|
|
20230919,142700,32051410,2320,2320,2320,2320,0
|
|
20230919,142600,32051410,2320,2320,2320,2320,0
|
|
20230919,142500,32051410,2320,2320,2320,2320,361
|
|
20230919,142400,31213890,2320,2320,2320,2320,0
|
|
20230919,142300,31213890,2320,2320,2320,2320,0
|
|
20230919,142200,31213890,2320,2320,2320,2320,3
|
|
20230919,142100,31206930,2315,2315,2315,2315,0
|
|
20230919,142000,31206930,2315,2315,2315,2315,0
|
|
20230919,141900,31206930,2315,2315,2315,2315,0
|
|
20230919,141800,31206930,2315,2315,2315,2315,0
|
|
20230919,141700,31206930,2315,2315,2315,2315,0
|
|
20230919,141600,31206930,2315,2315,2315,2315,0
|
|
20230919,141500,31206930,2315,2315,2315,2315,0
|
|
20230919,141400,31206930,2315,2315,2315,2315,0
|
|
20230919,141300,31206930,2315,2315,2315,2315,0
|
|
20230919,141200,31206930,2315,2315,2315,2315,0
|
|
20230919,141100,31206930,2315,2315,2315,2315,0
|
|
20230919,141000,31206930,2315,2315,2315,2315,0
|
|
20230919,140900,31206930,2315,2315,2315,2315,0
|
|
20230919,140800,31206930,2315,2315,2315,2315,0
|
|
20230919,140700,31206930,2315,2315,2315,2315,0
|
|
20230919,140600,31206930,2315,2315,2315,2315,0
|
|
20230919,140500,31206930,2315,2315,2315,2315,0
|
|
20230919,140400,31206930,2315,2315,2315,2315,51
|
|
20230919,140300,31088865,2320,2320,2320,2320,0
|
|
20230919,140200,31088865,2320,2320,2320,2320,0
|
|
20230919,140100,31088865,2320,2320,2320,2320,0
|
|
20230919,140000,31088865,2320,2320,2320,2320,0
|
|
20230919,135900,31088865,2320,2320,2320,2320,0
|
|
20230919,135800,31088865,2320,2320,2320,2320,0
|
|
20230919,135700,31088865,2320,2320,2320,2320,0
|
|
20230919,135600,31088865,2320,2320,2320,2320,0
|
|
20230919,135500,31088865,2320,2320,2320,2320,0
|
|
20230919,135400,31088865,2320,2320,2320,2320,0
|
|
20230919,135300,31088865,2320,2320,2320,2320,0
|
|
20230919,135200,31088865,2320,2320,2320,2320,0
|
|
20230919,135100,31088865,2320,2320,2320,2320,37
|
|
20230919,135000,31003025,2320,2320,2320,2320,0
|
|
20230919,134900,31003025,2320,2320,2320,2320,50
|
|
20230919,134800,30887025,2315,2320,2320,2315,34
|
|
20230919,134700,30808195,2320,2320,2320,2320,0
|
|
20230919,134600,30808195,2320,2320,2320,2320,0
|
|
20230919,134500,30808195,2320,2320,2320,2320,0
|
|
20230919,134400,30808195,2320,2320,2320,2320,0
|
|
20230919,134300,30808195,2320,2320,2320,2320,0
|
|
20230919,134200,30808195,2320,2320,2320,2320,0
|
|
20230919,134100,30808195,2320,2320,2320,2320,0
|
|
20230919,134000,30808195,2320,2320,2320,2320,0
|
|
20230919,133900,30808195,2320,2320,2320,2320,0
|
|
20230919,133800,30808195,2320,2320,2320,2320,2
|
|
20230919,133700,30803555,2320,2320,2320,2320,0
|
|
20230919,133600,30803555,2320,2320,2320,2320,0
|
|
20230919,133500,30803555,2320,2320,2320,2320,50
|
|
20230919,133400,30687555,2320,2320,2320,2320,70
|
|
20230919,133300,30525155,2320,2320,2320,2320,0
|
|
20230919,133200,30525155,2320,2320,2320,2320,0
|
|
20230919,133100,30525155,2320,2320,2320,2320,0
|
|
20230919,133000,30525155,2320,2320,2320,2320,1
|
|
20230919,132900,30522835,2320,2320,2320,2320,0
|
|
20230919,132800,30522835,2320,2320,2320,2320,2
|
|
20230919,132700,30518195,2320,2320,2320,2320,0
|
|
20230919,132600,30518195,2320,2320,2320,2320,3
|
|
20230919,132500,30511235,2320,2320,2320,2320,0
|
|
20230919,132400,30511235,2320,2320,2320,2320,0
|
|
20230919,132300,30511235,2320,2320,2320,2320,97
|
|
20230919,132200,30286195,2325,2325,2325,2325,0
|
|
20230919,132100,30286195,2325,2325,2325,2325,0
|
|
20230919,132000,30286195,2325,2325,2325,2325,0
|
|
20230919,131900,30286195,2325,2325,2325,2325,1
|
|
20230919,131800,30283870,2325,2325,2325,2325,1
|
|
20230919,131700,30281545,2315,2315,2315,2315,50
|
|
20230919,131600,30165795,2325,2325,2325,2325,0
|
|
20230919,131500,30165795,2325,2325,2325,2325,0
|
|
20230919,131400,30165795,2325,2325,2325,2325,0
|
|
20230919,131300,30165795,2325,2325,2325,2325,0
|
|
20230919,131200,30165795,2325,2325,2325,2325,0
|
|
20230919,131100,30165795,2325,2325,2325,2325,0
|
|
20230919,131000,30165795,2325,2325,2325,2325,0
|
|
20230919,130900,30165795,2325,2325,2325,2325,0
|
|
20230919,130800,30165795,2325,2325,2325,2325,0
|
|
20230919,130700,30165795,2325,2325,2325,2325,0
|
|
20230919,130600,30165795,2325,2325,2325,2325,0
|
|
20230919,130500,30165795,2325,2325,2325,2325,22
|
|
20230919,130400,30114645,2325,2325,2325,2325,0
|
|
20230919,130300,30114645,2325,2325,2325,2325,0
|
|
20230919,130200,30114645,2325,2325,2325,2325,0
|
|
20230919,130100,30114645,2325,2325,2325,2325,0
|
|
20230919,130000,30114645,2325,2325,2325,2325,0
|
|
20230919,125900,30114645,2325,2325,2325,2325,75
|
|
20230919,125800,29940270,2325,2325,2325,2325,1
|
|
20230919,125700,29937945,2325,2325,2325,2325,0
|
|
20230919,125600,29937945,2325,2325,2325,2325,20
|
|
20230919,125500,29891445,2320,2320,2320,2320,0
|
|
20230919,125400,29891445,2320,2320,2320,2320,225
|
|
20230919,125300,29369445,2320,2320,2320,2320,0
|
|
20230919,125200,29369445,2320,2320,2320,2320,0
|
|
20230919,125100,29369445,2320,2320,2320,2320,49
|
|
20230919,125000,29255765,2320,2320,2320,2320,88
|
|
20230919,124900,29051605,2320,2320,2320,2320,0
|
|
20230919,124800,29051605,2320,2320,2320,2320,0
|
|
20230919,124700,29051605,2320,2320,2320,2320,0
|
|
20230919,124600,29051605,2320,2320,2320,2320,0
|
|
20230919,124500,29051605,2320,2320,2320,2320,12
|
|
20230919,124400,29023765,2320,2320,2320,2320,0
|
|
20230919,124300,29023765,2320,2320,2320,2320,1
|
|
20230919,124200,29021445,2320,2320,2320,2320,0
|
|
20230919,124100,29021445,2320,2320,2320,2320,0
|
|
20230919,124000,29021445,2320,2320,2320,2320,0
|
|
20230919,123900,29021445,2320,2320,2320,2320,0
|
|
20230919,123800,29021445,2320,2320,2320,2320,8
|
|
20230919,123700,29002885,2320,2320,2320,2320,0
|
|
20230919,123600,29002885,2320,2320,2320,2320,0
|
|
20230919,123500,29002885,2320,2320,2320,2320,0
|
|
20230919,123400,29002885,2320,2320,2320,2320,0
|
|
20230919,123300,29002885,2320,2320,2320,2320,0
|
|
20230919,123200,29002885,2320,2320,2320,2320,0
|
|
20230919,123100,29002885,2320,2320,2320,2320,0
|
|
20230919,123000,29002885,2320,2320,2320,2320,0
|
|
20230919,122900,29002885,2320,2320,2320,2320,0
|
|
20230919,122800,29002885,2320,2320,2320,2320,0
|
|
20230919,122700,29002885,2320,2320,2320,2320,0
|
|
20230919,122600,29002885,2320,2320,2320,2320,0
|
|
20230919,122500,29002885,2320,2320,2320,2320,0
|
|
20230919,122400,29002885,2320,2320,2320,2320,6
|
|
20230919,122300,28988965,2320,2320,2320,2320,0
|
|
20230919,122200,28988965,2320,2320,2320,2320,0
|
|
20230919,122100,28988965,2320,2320,2320,2320,252
|
|
20230919,122000,28404325,2315,2315,2315,2315,200
|
|
20230919,121900,27941325,2320,2320,2320,2320,0
|
|
20230919,121800,27941325,2320,2320,2320,2320,0
|
|
20230919,121700,27941325,2320,2320,2320,2320,10
|
|
20230919,121600,27918125,2320,2320,2320,2320,0
|
|
20230919,121500,27918125,2320,2320,2320,2320,0
|
|
20230919,121400,27918125,2320,2320,2320,2320,0
|
|
20230919,121300,27918125,2320,2320,2320,2320,154
|
|
20230919,121200,27560845,2320,2320,2320,2320,0
|
|
20230919,121100,27560845,2320,2320,2320,2320,0
|
|
20230919,121000,27560845,2320,2320,2320,2320,1
|
|
20230919,120900,27558525,2320,2320,2320,2320,0
|
|
20230919,120800,27558525,2320,2320,2320,2320,10
|
|
20230919,120700,27535325,2330,2330,2330,2330,0
|
|
20230919,120600,27535325,2330,2330,2330,2330,1
|
|
20230919,120500,27532995,2325,2325,2325,2325,0
|
|
20230919,120400,27532995,2325,2325,2325,2325,0
|
|
20230919,120300,27532995,2325,2325,2325,2325,0
|
|
20230919,120200,27532995,2325,2325,2325,2325,1
|
|
20230919,120100,27530670,2330,2330,2330,2330,0
|
|
20230919,120000,27530670,2330,2330,2330,2330,0
|
|
20230919,115900,27530670,2330,2330,2330,2330,0
|
|
20230919,115800,27530670,2330,2330,2330,2330,0
|
|
20230919,115700,27530670,2330,2330,2330,2330,0
|
|
20230919,115600,27530670,2330,2330,2330,2330,0
|
|
20230919,115500,27530670,2330,2330,2330,2330,0
|
|
20230919,115400,27530670,2330,2330,2330,2330,0
|
|
20230919,115300,27530670,2330,2330,2330,2330,0
|
|
20230919,115200,27530670,2330,2330,2330,2330,0
|
|
20230919,115100,27530670,2330,2330,2330,2330,0
|
|
20230919,115000,27530670,2330,2330,2330,2330,0
|
|
20230919,114900,27530670,2330,2330,2330,2330,0
|
|
20230919,114800,27530670,2330,2330,2330,2330,0
|
|
20230919,114700,27530670,2330,2330,2330,2330,0
|
|
20230919,114600,27530670,2330,2330,2330,2330,0
|
|
20230919,114500,27530670,2330,2330,2330,2330,0
|
|
20230919,114400,27530670,2330,2330,2330,2330,0
|
|
20230919,114300,27530670,2330,2330,2330,2330,0
|
|
20230919,114200,27530670,2330,2330,2330,2330,0
|
|
20230919,114100,27530670,2330,2330,2330,2330,0
|
|
20230919,114000,27530670,2330,2330,2330,2330,0
|
|
20230919,113900,27530670,2330,2330,2330,2330,0
|
|
20230919,113800,27530670,2330,2330,2330,2330,0
|
|
20230919,113700,27530670,2330,2330,2330,2330,1
|
|
20230919,113600,27528340,2325,2325,2325,2325,0
|
|
20230919,113500,27528340,2325,2325,2325,2325,0
|
|
20230919,113400,27528340,2325,2325,2325,2325,0
|
|
20230919,113300,27528340,2325,2325,2325,2325,0
|
|
20230919,113200,27528340,2325,2325,2325,2325,0
|
|
20230919,113100,27528340,2325,2325,2325,2325,0
|
|
20230919,113000,27528340,2325,2325,2325,2325,0
|
|
20230919,112900,27528340,2325,2325,2325,2325,0
|
|
20230919,112800,27528340,2325,2325,2325,2325,3
|
|
20230919,112700,27521365,2330,2330,2330,2330,0
|
|
20230919,112600,27521365,2330,2330,2330,2330,0
|
|
20230919,112500,27521365,2330,2330,2330,2330,0
|
|
20230919,112400,27521365,2330,2330,2330,2330,0
|
|
20230919,112300,27521365,2330,2330,2330,2330,0
|
|
20230919,112200,27521365,2330,2330,2330,2330,0
|
|
20230919,112100,27521365,2330,2330,2330,2330,8
|
|
20230919,112000,27502725,2330,2330,2330,2330,0
|
|
20230919,111900,27502725,2330,2330,2330,2330,0
|
|
20230919,111800,27502725,2330,2330,2330,2330,0
|
|
20230919,111700,27502725,2330,2330,2330,2330,0
|
|
20230919,111600,27502725,2330,2330,2330,2330,0
|
|
20230919,111500,27502725,2330,2330,2330,2330,0
|
|
20230919,111400,27502725,2330,2330,2330,2330,1
|
|
20230919,111300,27500395,2325,2325,2325,2325,0
|
|
20230919,111200,27500395,2325,2325,2325,2325,1
|
|
20230919,111100,27498070,2330,2330,2330,2330,0
|
|
20230919,111000,27498070,2330,2330,2330,2330,0
|
|
20230919,110900,27498070,2330,2330,2330,2330,0
|
|
20230919,110800,27498070,2330,2330,2330,2330,0
|
|
20230919,110700,27498070,2330,2330,2330,2330,0
|
|
20230919,110600,27498070,2330,2330,2330,2330,0
|
|
20230919,110500,27498070,2330,2330,2330,2330,0
|
|
20230919,110400,27498070,2330,2330,2330,2330,2
|
|
20230919,110300,27493410,2330,2330,2330,2330,0
|
|
20230919,110200,27493410,2330,2330,2330,2330,0
|
|
20230919,110100,27493410,2330,2330,2330,2330,0
|
|
20230919,110000,27493410,2330,2330,2330,2330,0
|
|
20230919,105900,27493410,2330,2330,2330,2330,0
|
|
20230919,105800,27493410,2330,2330,2330,2330,136
|
|
20230919,105700,27176530,2330,2330,2330,2330,0
|
|
20230919,105600,27176530,2330,2330,2330,2330,364
|
|
20230919,105500,26328410,2330,2330,2330,2330,0
|
|
20230919,105400,26328410,2330,2330,2330,2330,0
|
|
20230919,105300,26328410,2330,2330,2330,2330,0
|
|
20230919,105200,26328410,2330,2330,2330,2330,0
|
|
20230919,105100,26328410,2330,2330,2330,2330,0
|
|
20230919,105000,26328410,2330,2330,2330,2330,0
|
|
20230919,104900,26328410,2330,2330,2330,2330,48
|
|
20230919,104800,26216570,2325,2325,2325,2325,21
|
|
20230919,104700,26167745,2320,2320,2320,2320,0
|
|
20230919,104600,26167745,2320,2320,2320,2320,0
|
|
20230919,104500,26167745,2320,2320,2320,2320,0
|
|
20230919,104400,26167745,2320,2320,2320,2320,0
|
|
20230919,104300,26167745,2320,2320,2320,2320,0
|
|
20230919,104200,26167745,2320,2320,2320,2320,0
|
|
20230919,104100,26167745,2320,2320,2320,2320,1589
|
|
20230919,104000,22481265,2320,2320,2320,2320,11
|
|
20230919,103900,22455745,2320,2320,2320,2320,200
|
|
20230919,103800,21991745,2325,2325,2325,2325,0
|
|
20230919,103700,21991745,2325,2325,2325,2325,0
|
|
20230919,103600,21991745,2325,2325,2325,2325,0
|
|
20230919,103500,21991745,2325,2325,2325,2325,0
|
|
20230919,103400,21991745,2325,2325,2325,2325,0
|
|
20230919,103300,21991745,2325,2325,2325,2325,0
|
|
20230919,103200,21991745,2325,2325,2325,2325,0
|
|
20230919,103100,21991745,2325,2325,2325,2325,0
|
|
20230919,103000,21991745,2325,2325,2325,2325,0
|
|
20230919,102900,21991745,2325,2325,2325,2325,0
|
|
20230919,102800,21991745,2325,2325,2325,2325,0
|
|
20230919,102700,21991745,2325,2325,2325,2325,0
|
|
20230919,102600,21991745,2325,2325,2325,2325,0
|
|
20230919,102500,21991745,2325,2325,2325,2325,0
|
|
20230919,102400,21991745,2325,2325,2325,2325,0
|
|
20230919,102300,21991745,2325,2325,2325,2325,0
|
|
20230919,102200,21991745,2325,2325,2325,2325,0
|
|
20230919,102100,21991745,2325,2325,2325,2325,0
|
|
20230919,102000,21991745,2325,2325,2325,2325,0
|
|
20230919,101900,21991745,2325,2325,2325,2325,0
|
|
20230919,101800,21991745,2325,2325,2325,2325,0
|
|
20230919,101700,21991745,2325,2325,2325,2325,0
|
|
20230919,101600,21991745,2325,2325,2325,2325,0
|
|
20230919,101500,21991745,2325,2325,2325,2325,0
|
|
20230919,101400,21991745,2325,2320,2325,2320,20
|
|
20230919,101300,21945265,2310,2310,2310,2310,0
|
|
20230919,101200,21945265,2310,2310,2310,2310,0
|
|
20230919,101100,21945265,2310,2310,2310,2310,0
|
|
20230919,101000,21945265,2310,2310,2310,2310,0
|
|
20230919,100900,21945265,2310,2310,2310,2310,0
|
|
20230919,100800,21945265,2310,2310,2310,2310,0
|
|
20230919,100700,21945265,2310,2310,2310,2310,0
|
|
20230919,100600,21945265,2310,2310,2310,2310,0
|
|
20230919,100500,21945265,2310,2310,2310,2310,0
|
|
20230919,100400,21945265,2310,2310,2310,2310,0
|
|
20230919,100300,21945265,2310,2310,2310,2310,0
|
|
20230919,100200,21945265,2310,2310,2310,2310,0
|
|
20230919,100100,21945265,2310,2310,2310,2310,0
|
|
20230919,100000,21945265,2310,2310,2310,2310,0
|
|
20230919,095900,21945265,2310,2310,2310,2310,0
|
|
20230919,095800,21945265,2310,2310,2310,2310,0
|
|
20230919,095700,21945265,2310,2310,2310,2310,0
|
|
20230919,095600,21945265,2310,2310,2310,2310,0
|
|
20230919,095500,21945265,2310,2310,2310,2310,0
|
|
20230919,095400,21945265,2310,2310,2310,2310,0
|
|
20230919,095300,21945265,2310,2310,2310,2310,0
|
|
20230919,095200,21945265,2310,2310,2310,2310,0
|
|
20230919,095100,21945265,2310,2310,2310,2310,0
|
|
20230919,095000,21945265,2310,2310,2310,2310,0
|
|
20230919,094900,21945265,2310,2310,2310,2310,0
|
|
20230919,094800,21945265,2310,2310,2310,2310,0
|
|
20230919,094700,21945265,2310,2310,2310,2310,10
|
|
20230919,094600,21922165,2315,2315,2315,2315,95
|
|
20230919,094500,21702240,2315,2315,2315,2315,0
|
|
20230919,094400,21702240,2315,2315,2315,2315,0
|
|
20230919,094300,21702240,2315,2315,2315,2315,0
|
|
20230919,094200,21702240,2315,2315,2315,2315,0
|
|
20230919,094100,21702240,2315,2315,2315,2315,24
|
|
20230919,094000,21646680,2320,2320,2320,2320,0
|
|
20230919,093900,21646680,2320,2320,2320,2320,0
|
|
20230919,093800,21646680,2320,2320,2320,2320,0
|
|
20230919,093700,21646680,2320,2320,2320,2320,0
|
|
20230919,093600,21646680,2320,2320,2320,2320,0
|
|
20230919,093500,21646680,2320,2320,2320,2320,2
|
|
20230919,093400,21642040,2320,2320,2320,2320,0
|
|
20230919,093300,21642040,2320,2325,2325,2320,2
|
|
20230919,093200,21637395,2325,2325,2325,2325,0
|
|
20230919,093100,21637395,2325,2325,2325,2325,1
|
|
20230919,093000,21635070,2330,2330,2330,2330,26
|
|
20230919,092900,21574490,2330,2330,2330,2330,8
|
|
20230919,092800,21555850,2330,2330,2330,2330,6
|
|
20230919,092700,21541870,2330,2330,2330,2330,0
|
|
20230919,092600,21541870,2330,2330,2330,2330,1
|
|
20230919,092500,21539540,2330,2330,2330,2330,0
|
|
20230919,092400,21539540,2330,2330,2330,2330,3
|
|
20230919,092300,21532550,2330,2330,2330,2330,0
|
|
20230919,092200,21532550,2330,2330,2330,2330,34
|
|
20230919,092100,21453330,2350,2350,2350,2350,0
|
|
20230919,092000,21453330,2350,2320,2350,2320,829
|
|
20230919,091900,19514905,2300,2300,2300,2300,0
|
|
20230919,091800,19514905,2300,2300,2300,2300,0
|
|
20230919,091700,19514905,2300,2300,2300,2300,0
|
|
20230919,091600,19514905,2300,2300,2300,2300,0
|
|
20230919,091500,19514905,2300,2300,2300,2300,0
|
|
20230919,091400,19514905,2300,2300,2300,2300,0
|
|
20230919,091300,19514905,2300,2300,2300,2300,2113
|
|
20230919,091200,14655005,2300,2295,2300,2295,3004
|
|
20230919,091100,7755385,2295,2300,2300,2295,1286
|
|
20230919,091000,4799905,2295,2305,2305,2295,287
|
|
20230919,090900,4139390,2305,2310,2310,2305,20
|
|
20230919,090800,4093240,2300,2300,2300,2300,0
|
|
20230919,090700,4093240,2300,2300,2300,2300,1
|
|
20230919,090600,4090940,2300,2310,2310,2300,1718
|
|
20230919,090500,138300,2305,2305,2305,2305,0
|
|
20230919,090400,138300,2305,2305,2305,2305,0
|
|
20230919,090300,138300,2305,2305,2305,2305,0
|
|
20230919,090200,138300,2305,2305,2305,2305,0
|
|
20230919,090100,138300,2305,2305,2305,2305,0
|
|
20230919,090000,138300,2305,2305,2305,2305,60
|