597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230920,185400,22446220,2310,2310,2310,2310,1338
|
|
20230920,185300,22446220,2310,2310,2310,2310,0
|
|
20230920,185200,22446220,2310,2310,2310,2310,0
|
|
20230920,185100,22446220,2310,2310,2310,2310,0
|
|
20230920,185000,22446220,2310,2310,2310,2310,0
|
|
20230920,184900,22446220,2310,2310,2310,2310,0
|
|
20230920,184800,22446220,2310,2310,2310,2310,0
|
|
20230920,184700,22446220,2310,2310,2310,2310,0
|
|
20230920,184600,22446220,2310,2310,2310,2310,0
|
|
20230920,184500,22446220,2310,2310,2310,2310,0
|
|
20230920,184400,22446220,2310,2310,2310,2310,0
|
|
20230920,184300,22446220,2310,2310,2310,2310,0
|
|
20230920,184200,22446220,2310,2310,2310,2310,0
|
|
20230920,184100,22446220,2310,2310,2310,2310,0
|
|
20230920,184000,22446220,2310,2310,2310,2310,0
|
|
20230920,183900,22446220,2310,2310,2310,2310,0
|
|
20230920,183800,22446220,2310,2310,2310,2310,0
|
|
20230920,183700,22446220,2310,2310,2310,2310,0
|
|
20230920,183600,22446220,2310,2310,2310,2310,0
|
|
20230920,183500,22446220,2310,2310,2310,2310,0
|
|
20230920,183400,22446220,2310,2310,2310,2310,0
|
|
20230920,183300,22446220,2310,2310,2310,2310,0
|
|
20230920,183200,22446220,2310,2310,2310,2310,0
|
|
20230920,183100,22446220,2310,2310,2310,2310,0
|
|
20230920,183000,22446220,2310,2310,2310,2310,0
|
|
20230920,182900,22446220,2310,2310,2310,2310,0
|
|
20230920,182800,22446220,2310,2310,2310,2310,0
|
|
20230920,182700,22446220,2310,2310,2310,2310,0
|
|
20230920,182600,22446220,2310,2310,2310,2310,0
|
|
20230920,182500,22446220,2310,2310,2310,2310,0
|
|
20230920,182400,22446220,2310,2310,2310,2310,1338
|
|
20230920,182300,22446220,2310,2310,2310,2310,0
|
|
20230920,182200,22446220,2310,2310,2310,2310,0
|
|
20230920,182100,22446220,2310,2310,2310,2310,0
|
|
20230920,182000,22446220,2310,2310,2310,2310,0
|
|
20230920,181900,22446220,2310,2310,2310,2310,0
|
|
20230920,181800,22446220,2310,2310,2310,2310,0
|
|
20230920,181700,22446220,2310,2310,2310,2310,0
|
|
20230920,181600,22446220,2310,2310,2310,2310,0
|
|
20230920,181500,22446220,2310,2310,2310,2310,0
|
|
20230920,181400,22446220,2310,2310,2310,2310,0
|
|
20230920,181300,22446220,2310,2310,2310,2310,0
|
|
20230920,181200,22446220,2310,2310,2310,2310,0
|
|
20230920,181100,22446220,2310,2310,2310,2310,0
|
|
20230920,181000,22446220,2310,2310,2310,2310,0
|
|
20230920,180900,22446220,2310,2310,2310,2310,0
|
|
20230920,180800,22446220,2310,2310,2310,2310,0
|
|
20230920,180700,22446220,2310,2310,2310,2310,0
|
|
20230920,180600,22446220,2310,2310,2310,2310,0
|
|
20230920,180500,22446220,2310,2310,2310,2310,0
|
|
20230920,180400,22446220,2310,2310,2310,2310,0
|
|
20230920,180300,22446220,2310,2310,2310,2310,0
|
|
20230920,180200,22446220,2310,2310,2310,2310,0
|
|
20230920,180100,22446220,2310,2310,2310,2310,0
|
|
20230920,180000,22446220,2310,2310,2310,2310,0
|
|
20230920,175900,22446220,2310,2310,2310,2310,0
|
|
20230920,175800,22446220,2310,2310,2310,2310,0
|
|
20230920,175700,22446220,2310,2310,2310,2310,0
|
|
20230920,175600,22446220,2310,2310,2310,2310,0
|
|
20230920,175500,22446220,2310,2310,2310,2310,0
|
|
20230920,175400,22446220,2310,2310,2310,2310,1338
|
|
20230920,175300,22446220,2310,2310,2310,2310,0
|
|
20230920,175200,22446220,2310,2310,2310,2310,0
|
|
20230920,175100,22446220,2310,2310,2310,2310,0
|
|
20230920,175000,22446220,2310,2310,2310,2310,0
|
|
20230920,174900,22446220,2310,2310,2310,2310,0
|
|
20230920,174800,22446220,2310,2310,2310,2310,0
|
|
20230920,174700,22446220,2310,2310,2310,2310,0
|
|
20230920,174600,22446220,2310,2310,2310,2310,0
|
|
20230920,174500,22446220,2310,2310,2310,2310,0
|
|
20230920,174400,22446220,2310,2310,2310,2310,0
|
|
20230920,174300,22446220,2310,2310,2310,2310,0
|
|
20230920,174200,22446220,2310,2310,2310,2310,0
|
|
20230920,174100,22446220,2310,2310,2310,2310,0
|
|
20230920,174000,22446220,2310,2310,2310,2310,0
|
|
20230920,173900,22446220,2310,2310,2310,2310,0
|
|
20230920,173800,22446220,2310,2310,2310,2310,0
|
|
20230920,173700,22446220,2310,2310,2310,2310,0
|
|
20230920,173600,22446220,2310,2310,2310,2310,0
|
|
20230920,173500,22446220,2310,2310,2310,2310,0
|
|
20230920,173400,22446220,2310,2310,2310,2310,0
|
|
20230920,173300,22446220,2310,2310,2310,2310,0
|
|
20230920,173200,22446220,2310,2310,2310,2310,0
|
|
20230920,173100,22446220,2310,2310,2310,2310,0
|
|
20230920,173000,22446220,2310,2310,2310,2310,0
|
|
20230920,172900,22446220,2310,2310,2310,2310,0
|
|
20230920,172800,22446220,2310,2310,2310,2310,0
|
|
20230920,172700,22446220,2310,2310,2310,2310,0
|
|
20230920,172600,22446220,2310,2310,2310,2310,0
|
|
20230920,172500,22446220,2310,2310,2310,2310,0
|
|
20230920,172400,22446220,2310,2310,2310,2310,1338
|
|
20230920,172300,22446220,2310,2310,2310,2310,0
|
|
20230920,172200,22446220,2310,2310,2310,2310,0
|
|
20230920,172100,22446220,2310,2310,2310,2310,0
|
|
20230920,172000,22446220,2310,2310,2310,2310,0
|
|
20230920,171900,22446220,2310,2310,2310,2310,0
|
|
20230920,171800,22446220,2310,2310,2310,2310,0
|
|
20230920,171700,22446220,2310,2310,2310,2310,0
|
|
20230920,171600,22446220,2310,2310,2310,2310,0
|
|
20230920,171500,22446220,2310,2310,2310,2310,0
|
|
20230920,171400,22446220,2310,2310,2310,2310,0
|
|
20230920,171300,22446220,2310,2310,2310,2310,0
|
|
20230920,171200,22446220,2310,2310,2310,2310,0
|
|
20230920,171100,22446220,2310,2310,2310,2310,0
|
|
20230920,171000,22446220,2310,2310,2310,2310,0
|
|
20230920,170900,22446220,2310,2310,2310,2310,0
|
|
20230920,170800,22446220,2310,2310,2310,2310,0
|
|
20230920,170700,22446220,2310,2310,2310,2310,0
|
|
20230920,170600,22446220,2310,2310,2310,2310,0
|
|
20230920,170500,22446220,2310,2310,2310,2310,0
|
|
20230920,170400,22446220,2310,2310,2310,2310,0
|
|
20230920,170300,22446220,2310,2310,2310,2310,0
|
|
20230920,170200,22446220,2310,2310,2310,2310,0
|
|
20230920,170100,22446220,2310,2310,2310,2310,0
|
|
20230920,170000,22446220,2310,2310,2310,2310,0
|
|
20230920,165900,22446220,2310,2310,2310,2310,0
|
|
20230920,165800,22446220,2310,2310,2310,2310,0
|
|
20230920,165700,22446220,2310,2310,2310,2310,0
|
|
20230920,165600,22446220,2310,2310,2310,2310,0
|
|
20230920,165500,22446220,2310,2310,2310,2310,0
|
|
20230920,165400,22446220,2310,2310,2310,2310,1338
|
|
20230920,165300,22446220,2310,2310,2310,2310,0
|
|
20230920,165200,22446220,2310,2310,2310,2310,0
|
|
20230920,165100,22446220,2310,2310,2310,2310,0
|
|
20230920,165000,22446220,2310,2310,2310,2310,0
|
|
20230920,164900,22446220,2310,2310,2310,2310,0
|
|
20230920,164800,22446220,2310,2310,2310,2310,0
|
|
20230920,164700,22446220,2310,2310,2310,2310,0
|
|
20230920,164600,22446220,2310,2310,2310,2310,0
|
|
20230920,164500,22446220,2310,2310,2310,2310,0
|
|
20230920,164400,22446220,2310,2310,2310,2310,0
|
|
20230920,164300,22446220,2310,2310,2310,2310,0
|
|
20230920,164200,22446220,2310,2310,2310,2310,0
|
|
20230920,164100,22446220,2310,2310,2310,2310,0
|
|
20230920,164000,22446220,2310,2310,2310,2310,0
|
|
20230920,163900,22446220,2310,2310,2310,2310,0
|
|
20230920,163800,22446220,2310,2310,2310,2310,0
|
|
20230920,163700,22446220,2310,2310,2310,2310,0
|
|
20230920,163600,22446220,2310,2310,2310,2310,0
|
|
20230920,163500,22446220,2310,2310,2310,2310,0
|
|
20230920,163400,22446220,2310,2310,2310,2310,0
|
|
20230920,163300,22446220,2310,2310,2310,2310,0
|
|
20230920,163200,22446220,2310,2310,2310,2310,0
|
|
20230920,163100,22446220,2310,2310,2310,2310,0
|
|
20230920,163000,22446220,2310,2310,2310,2310,0
|
|
20230920,162900,22446220,2310,2310,2310,2310,0
|
|
20230920,162800,22446220,2310,2310,2310,2310,0
|
|
20230920,162700,22446220,2310,2310,2310,2310,0
|
|
20230920,162600,22446220,2310,2310,2310,2310,0
|
|
20230920,162500,22446220,2310,2310,2310,2310,0
|
|
20230920,162400,22446220,2310,2310,2310,2310,1338
|
|
20230920,162300,22446220,2310,2310,2310,2310,0
|
|
20230920,162200,22446220,2310,2310,2310,2310,0
|
|
20230920,162100,22446220,2310,2310,2310,2310,0
|
|
20230920,162000,22446220,2310,2310,2310,2310,0
|
|
20230920,161900,22446220,2310,2310,2310,2310,0
|
|
20230920,161800,22446220,2310,2310,2310,2310,0
|
|
20230920,161700,22446220,2310,2310,2310,2310,0
|
|
20230920,161600,22446220,2310,2310,2310,2310,0
|
|
20230920,161500,22446220,2310,2310,2310,2310,0
|
|
20230920,161400,22446220,2310,2310,2310,2310,0
|
|
20230920,161300,22446220,2310,2310,2310,2310,0
|
|
20230920,161200,22446220,2310,2310,2310,2310,0
|
|
20230920,161100,22446220,2310,2310,2310,2310,0
|
|
20230920,161000,22446220,2310,2310,2310,2310,0
|
|
20230920,160900,22446220,2310,2310,2310,2310,0
|
|
20230920,160800,22446220,2310,2310,2310,2310,0
|
|
20230920,160700,22446220,2310,2310,2310,2310,0
|
|
20230920,160600,22446220,2310,2310,2310,2310,0
|
|
20230920,160500,22446220,2310,2310,2310,2310,0
|
|
20230920,160400,22446220,2310,2310,2310,2310,0
|
|
20230920,160300,22446220,2310,2310,2310,2310,0
|
|
20230920,160200,22446220,2310,2310,2310,2310,0
|
|
20230920,160100,22446220,2310,2310,2310,2310,0
|
|
20230920,160000,22446220,2310,2310,2310,2310,0
|
|
20230920,155900,22446220,2310,2310,2310,2310,0
|
|
20230920,155800,22446220,2310,2310,2310,2310,0
|
|
20230920,155700,22446220,2310,2310,2310,2310,0
|
|
20230920,155600,22446220,2310,2310,2310,2310,0
|
|
20230920,155500,22446220,2310,2310,2310,2310,0
|
|
20230920,155400,22446220,2310,2310,2310,2310,1338
|
|
20230920,155300,22446220,2310,2310,2310,2310,0
|
|
20230920,155200,22446220,2310,2310,2310,2310,0
|
|
20230920,155100,22446220,2310,2310,2310,2310,0
|
|
20230920,155000,22446220,2310,2310,2310,2310,0
|
|
20230920,154900,22446220,2310,2310,2310,2310,0
|
|
20230920,154800,22446220,2310,2310,2310,2310,0
|
|
20230920,154700,22446220,2310,2310,2310,2310,0
|
|
20230920,154600,22446220,2310,2310,2310,2310,0
|
|
20230920,154500,22446220,2310,2310,2310,2310,0
|
|
20230920,154400,22446220,2310,2310,2310,2310,0
|
|
20230920,154300,22446220,2310,2310,2310,2310,0
|
|
20230920,154200,22446220,2310,2310,2310,2310,0
|
|
20230920,154100,22446220,2310,2310,2310,2310,0
|
|
20230920,154000,22446220,2310,2310,2310,2310,0
|
|
20230920,153900,22446220,2310,2310,2310,2310,0
|
|
20230920,153800,22446220,2310,2310,2310,2310,0
|
|
20230920,153700,22446220,2310,2310,2310,2310,0
|
|
20230920,153600,22446220,2310,2310,2310,2310,0
|
|
20230920,153500,22446220,2310,2310,2310,2310,0
|
|
20230920,153400,22446220,2310,2310,2310,2310,0
|
|
20230920,153300,22446220,2310,2310,2310,2310,0
|
|
20230920,153200,22446220,2310,2310,2310,2310,0
|
|
20230920,153100,22446220,2310,2310,2310,2310,0
|
|
20230920,153000,22446220,2310,2310,2310,2310,1338
|
|
20230920,152900,19355440,2315,2315,2315,2315,0
|
|
20230920,152800,19355440,2315,2315,2315,2315,0
|
|
20230920,152700,19355440,2315,2315,2315,2315,0
|
|
20230920,152600,19355440,2315,2315,2315,2315,0
|
|
20230920,152500,19355440,2315,2315,2315,2315,0
|
|
20230920,152400,19355440,2315,2315,2315,2315,0
|
|
20230920,152300,19355440,2315,2315,2315,2315,0
|
|
20230920,152200,19355440,2315,2315,2315,2315,0
|
|
20230920,152100,19355440,2315,2315,2315,2315,0
|
|
20230920,152000,19355440,2315,2315,2315,2315,0
|
|
20230920,151900,19355440,2315,2315,2315,2315,25
|
|
20230920,151800,19297565,2315,2315,2315,2315,0
|
|
20230920,151700,19297565,2315,2315,2315,2315,130
|
|
20230920,151600,18996615,2315,2315,2315,2315,0
|
|
20230920,151500,18996615,2315,2315,2315,2315,0
|
|
20230920,151400,18996615,2315,2315,2315,2315,0
|
|
20230920,151300,18996615,2315,2315,2315,2315,0
|
|
20230920,151200,18996615,2315,2315,2315,2315,0
|
|
20230920,151100,18996615,2315,2315,2315,2315,0
|
|
20230920,151000,18996615,2315,2310,2315,2310,21
|
|
20230920,150900,18948100,2315,2315,2315,2315,52
|
|
20230920,150800,18827720,2315,2315,2315,2315,3
|
|
20230920,150700,18820775,2315,2315,2315,2315,0
|
|
20230920,150600,18820775,2315,2315,2315,2315,0
|
|
20230920,150500,18820775,2315,2315,2315,2315,0
|
|
20230920,150400,18820775,2315,2315,2315,2315,0
|
|
20230920,150300,18820775,2315,2315,2315,2315,0
|
|
20230920,150200,18820775,2315,2315,2315,2315,0
|
|
20230920,150100,18820775,2315,2315,2315,2315,10
|
|
20230920,150000,18797625,2310,2310,2310,2310,1570
|
|
20230920,145900,15170925,2315,2315,2315,2315,0
|
|
20230920,145800,15170925,2315,2315,2315,2315,0
|
|
20230920,145700,15170925,2315,2315,2315,2315,4
|
|
20230920,145600,15161665,2315,2315,2315,2315,0
|
|
20230920,145500,15161665,2315,2315,2315,2315,0
|
|
20230920,145400,15161665,2315,2315,2315,2315,77
|
|
20230920,145300,14983410,2315,2315,2315,2315,0
|
|
20230920,145200,14983410,2315,2315,2315,2315,27
|
|
20230920,145100,14920905,2315,2315,2315,2315,0
|
|
20230920,145000,14920905,2315,2315,2315,2315,50
|
|
20230920,144900,14805155,2315,2315,2315,2315,0
|
|
20230920,144800,14805155,2315,2315,2315,2315,0
|
|
20230920,144700,14805155,2315,2315,2315,2315,0
|
|
20230920,144600,14805155,2315,2315,2315,2315,0
|
|
20230920,144500,14805155,2315,2315,2315,2315,0
|
|
20230920,144400,14805155,2315,2315,2315,2315,5
|
|
20230920,144300,14793580,2315,2315,2315,2315,0
|
|
20230920,144200,14793580,2315,2315,2315,2315,0
|
|
20230920,144100,14793580,2315,2315,2315,2315,0
|
|
20230920,144000,14793580,2315,2315,2315,2315,10
|
|
20230920,143900,14770430,2320,2320,2320,2320,0
|
|
20230920,143800,14770430,2320,2320,2320,2320,0
|
|
20230920,143700,14770430,2320,2320,2320,2320,0
|
|
20230920,143600,14770430,2320,2320,2320,2320,0
|
|
20230920,143500,14770430,2320,2320,2320,2320,0
|
|
20230920,143400,14770430,2320,2320,2320,2320,0
|
|
20230920,143300,14770430,2320,2320,2320,2320,0
|
|
20230920,143200,14770430,2320,2320,2320,2320,0
|
|
20230920,143100,14770430,2320,2320,2320,2320,0
|
|
20230920,143000,14770430,2320,2320,2320,2320,0
|
|
20230920,142900,14770430,2320,2320,2320,2320,0
|
|
20230920,142800,14770430,2320,2320,2320,2320,0
|
|
20230920,142700,14770430,2320,2320,2320,2320,0
|
|
20230920,142600,14770430,2320,2320,2320,2320,0
|
|
20230920,142500,14770430,2320,2320,2320,2320,0
|
|
20230920,142400,14770430,2320,2320,2320,2320,0
|
|
20230920,142300,14770430,2320,2320,2320,2320,0
|
|
20230920,142200,14770430,2320,2320,2320,2320,0
|
|
20230920,142100,14770430,2320,2320,2320,2320,0
|
|
20230920,142000,14770430,2320,2320,2320,2320,0
|
|
20230920,141900,14770430,2320,2320,2320,2320,0
|
|
20230920,141800,14770430,2320,2320,2320,2320,0
|
|
20230920,141700,14770430,2320,2320,2320,2320,1
|
|
20230920,141600,14768110,2320,2320,2320,2320,1
|
|
20230920,141500,14765790,2320,2320,2320,2320,0
|
|
20230920,141400,14765790,2320,2320,2320,2320,1
|
|
20230920,141300,14763470,2310,2310,2310,2310,0
|
|
20230920,141200,14763470,2310,2310,2310,2310,0
|
|
20230920,141100,14763470,2310,2310,2310,2310,0
|
|
20230920,141000,14763470,2310,2310,2310,2310,0
|
|
20230920,140900,14763470,2310,2310,2310,2310,0
|
|
20230920,140800,14763470,2310,2310,2310,2310,0
|
|
20230920,140700,14763470,2310,2310,2310,2310,0
|
|
20230920,140600,14763470,2310,2310,2310,2310,0
|
|
20230920,140500,14763470,2310,2310,2310,2310,0
|
|
20230920,140400,14763470,2310,2315,2315,2310,170
|
|
20230920,140300,14370555,2320,2320,2320,2320,0
|
|
20230920,140200,14370555,2320,2320,2320,2320,0
|
|
20230920,140100,14370555,2320,2320,2320,2320,0
|
|
20230920,140000,14370555,2320,2320,2320,2320,0
|
|
20230920,135900,14370555,2320,2320,2320,2320,0
|
|
20230920,135800,14370555,2320,2320,2320,2320,0
|
|
20230920,135700,14370555,2320,2320,2320,2320,30
|
|
20230920,135600,14300955,2320,2320,2320,2320,0
|
|
20230920,135500,14300955,2320,2320,2320,2320,0
|
|
20230920,135400,14300955,2320,2320,2320,2320,0
|
|
20230920,135300,14300955,2320,2320,2320,2320,0
|
|
20230920,135200,14300955,2320,2320,2320,2320,1
|
|
20230920,135100,14298635,2320,2320,2320,2320,0
|
|
20230920,135000,14298635,2320,2320,2320,2320,0
|
|
20230920,134900,14298635,2320,2320,2320,2320,30
|
|
20230920,134800,14229035,2320,2320,2320,2320,0
|
|
20230920,134700,14229035,2320,2320,2320,2320,0
|
|
20230920,134600,14229035,2320,2320,2320,2320,0
|
|
20230920,134500,14229035,2320,2320,2320,2320,0
|
|
20230920,134400,14229035,2320,2320,2320,2320,25
|
|
20230920,134300,14171035,2320,2320,2320,2320,20
|
|
20230920,134200,14124635,2320,2320,2320,2320,0
|
|
20230920,134100,14124635,2320,2320,2320,2320,0
|
|
20230920,134000,14124635,2320,2320,2320,2320,0
|
|
20230920,133900,14124635,2320,2320,2320,2320,0
|
|
20230920,133800,14124635,2320,2320,2320,2320,0
|
|
20230920,133700,14124635,2320,2320,2320,2320,0
|
|
20230920,133600,14124635,2320,2320,2320,2320,1
|
|
20230920,133500,14122315,2320,2320,2320,2320,0
|
|
20230920,133400,14122315,2320,2320,2320,2320,0
|
|
20230920,133300,14122315,2320,2320,2320,2320,0
|
|
20230920,133200,14122315,2320,2320,2320,2320,0
|
|
20230920,133100,14122315,2320,2320,2320,2320,0
|
|
20230920,133000,14122315,2320,2320,2320,2320,0
|
|
20230920,132900,14122315,2320,2320,2320,2320,0
|
|
20230920,132800,14122315,2320,2320,2320,2320,0
|
|
20230920,132700,14122315,2320,2320,2320,2320,0
|
|
20230920,132600,14122315,2320,2320,2320,2320,0
|
|
20230920,132500,14122315,2320,2320,2320,2320,0
|
|
20230920,132400,14122315,2320,2320,2320,2320,0
|
|
20230920,132300,14122315,2320,2320,2320,2320,0
|
|
20230920,132200,14122315,2320,2320,2320,2320,0
|
|
20230920,132100,14122315,2320,2320,2320,2320,0
|
|
20230920,132000,14122315,2320,2320,2320,2320,0
|
|
20230920,131900,14122315,2320,2320,2320,2320,0
|
|
20230920,131800,14122315,2320,2320,2320,2320,0
|
|
20230920,131700,14122315,2320,2320,2320,2320,0
|
|
20230920,131600,14122315,2320,2320,2320,2320,0
|
|
20230920,131500,14122315,2320,2315,2320,2315,2
|
|
20230920,131400,14117680,2315,2315,2315,2315,0
|
|
20230920,131300,14117680,2315,2315,2315,2315,0
|
|
20230920,131200,14117680,2315,2315,2315,2315,0
|
|
20230920,131100,14117680,2315,2315,2315,2315,212
|
|
20230920,131000,13626900,2315,2315,2315,2315,0
|
|
20230920,130900,13626900,2315,2315,2315,2315,0
|
|
20230920,130800,13626900,2315,2315,2315,2315,0
|
|
20230920,130700,13626900,2315,2315,2315,2315,1488
|
|
20230920,130600,10182180,2320,2320,2320,2320,2
|
|
20230920,130500,10177540,2315,2315,2315,2315,192
|
|
20230920,130400,9733060,2320,2320,2320,2320,0
|
|
20230920,130300,9733060,2320,2320,2320,2320,0
|
|
20230920,130200,9733060,2320,2320,2320,2320,0
|
|
20230920,130100,9733060,2320,2320,2320,2320,5
|
|
20230920,130000,9721460,2320,2320,2320,2320,0
|
|
20230920,125900,9721460,2320,2320,2320,2320,0
|
|
20230920,125800,9721460,2320,2320,2320,2320,0
|
|
20230920,125700,9721460,2320,2320,2320,2320,0
|
|
20230920,125600,9721460,2320,2320,2320,2320,0
|
|
20230920,125500,9721460,2320,2320,2320,2320,0
|
|
20230920,125400,9721460,2320,2320,2320,2320,0
|
|
20230920,125300,9721460,2320,2320,2320,2320,0
|
|
20230920,125200,9721460,2320,2320,2320,2320,160
|
|
20230920,125100,9350260,2325,2325,2325,2325,0
|
|
20230920,125000,9350260,2325,2325,2325,2325,0
|
|
20230920,124900,9350260,2325,2325,2325,2325,1
|
|
20230920,124800,9347935,2325,2325,2325,2325,0
|
|
20230920,124700,9347935,2325,2325,2325,2325,0
|
|
20230920,124600,9347935,2325,2325,2325,2325,0
|
|
20230920,124500,9347935,2325,2325,2325,2325,0
|
|
20230920,124400,9347935,2325,2325,2325,2325,0
|
|
20230920,124300,9347935,2325,2325,2325,2325,0
|
|
20230920,124200,9347935,2325,2325,2325,2325,0
|
|
20230920,124100,9347935,2325,2325,2325,2325,0
|
|
20230920,124000,9347935,2325,2325,2325,2325,0
|
|
20230920,123900,9347935,2325,2325,2325,2325,0
|
|
20230920,123800,9347935,2325,2325,2325,2325,0
|
|
20230920,123700,9347935,2325,2325,2325,2325,0
|
|
20230920,123600,9347935,2325,2325,2325,2325,10
|
|
20230920,123500,9324685,2320,2320,2320,2320,0
|
|
20230920,123400,9324685,2320,2325,2325,2320,140
|
|
20230920,123300,8999535,2325,2325,2325,2325,1
|
|
20230920,123200,8997210,2325,2325,2325,2325,0
|
|
20230920,123100,8997210,2325,2325,2325,2325,0
|
|
20230920,123000,8997210,2325,2325,2325,2325,0
|
|
20230920,122900,8997210,2325,2325,2325,2325,0
|
|
20230920,122800,8997210,2325,2325,2325,2325,0
|
|
20230920,122700,8997210,2325,2325,2325,2325,0
|
|
20230920,122600,8997210,2325,2325,2325,2325,0
|
|
20230920,122500,8997210,2325,2325,2325,2325,10
|
|
20230920,122400,8973960,2325,2325,2325,2325,0
|
|
20230920,122300,8973960,2325,2325,2325,2325,0
|
|
20230920,122200,8973960,2325,2325,2325,2325,0
|
|
20230920,122100,8973960,2325,2325,2325,2325,0
|
|
20230920,122000,8973960,2325,2325,2325,2325,0
|
|
20230920,121900,8973960,2325,2325,2325,2325,0
|
|
20230920,121800,8973960,2325,2325,2325,2325,0
|
|
20230920,121700,8973960,2325,2325,2325,2325,0
|
|
20230920,121600,8973960,2325,2325,2325,2325,47
|
|
20230920,121500,8864685,2325,2325,2325,2325,0
|
|
20230920,121400,8864685,2325,2325,2325,2325,0
|
|
20230920,121300,8864685,2325,2325,2325,2325,0
|
|
20230920,121200,8864685,2325,2325,2325,2325,0
|
|
20230920,121100,8864685,2325,2325,2325,2325,0
|
|
20230920,121000,8864685,2325,2325,2325,2325,0
|
|
20230920,120900,8864685,2325,2325,2325,2325,0
|
|
20230920,120800,8864685,2325,2325,2325,2325,0
|
|
20230920,120700,8864685,2325,2325,2325,2325,0
|
|
20230920,120600,8864685,2325,2325,2325,2325,0
|
|
20230920,120500,8864685,2325,2325,2325,2325,0
|
|
20230920,120400,8864685,2325,2325,2325,2325,0
|
|
20230920,120300,8864685,2325,2325,2325,2325,0
|
|
20230920,120200,8864685,2325,2325,2325,2325,0
|
|
20230920,120100,8864685,2325,2325,2325,2325,0
|
|
20230920,120000,8864685,2325,2325,2325,2325,0
|
|
20230920,115900,8864685,2325,2325,2325,2325,0
|
|
20230920,115800,8864685,2325,2325,2325,2325,0
|
|
20230920,115700,8864685,2325,2325,2325,2325,0
|
|
20230920,115600,8864685,2325,2325,2325,2325,0
|
|
20230920,115500,8864685,2325,2325,2325,2325,0
|
|
20230920,115400,8864685,2325,2325,2325,2325,0
|
|
20230920,115300,8864685,2325,2325,2325,2325,1
|
|
20230920,115200,8862360,2325,2325,2325,2325,0
|
|
20230920,115100,8862360,2325,2325,2325,2325,3
|
|
20230920,115000,8855385,2325,2325,2325,2325,1
|
|
20230920,114900,8853060,2325,2325,2325,2325,0
|
|
20230920,114800,8853060,2325,2325,2325,2325,0
|
|
20230920,114700,8853060,2325,2325,2325,2325,0
|
|
20230920,114600,8853060,2325,2325,2325,2325,0
|
|
20230920,114500,8853060,2325,2325,2325,2325,0
|
|
20230920,114400,8853060,2325,2325,2325,2325,0
|
|
20230920,114300,8853060,2325,2325,2325,2325,0
|
|
20230920,114200,8853060,2325,2325,2325,2325,0
|
|
20230920,114100,8853060,2325,2325,2325,2325,0
|
|
20230920,114000,8853060,2325,2325,2325,2325,0
|
|
20230920,113900,8853060,2325,2325,2325,2325,0
|
|
20230920,113800,8853060,2325,2325,2325,2325,0
|
|
20230920,113700,8853060,2325,2325,2325,2325,0
|
|
20230920,113600,8853060,2325,2325,2325,2325,0
|
|
20230920,113500,8853060,2325,2325,2325,2325,0
|
|
20230920,113400,8853060,2325,2325,2325,2325,0
|
|
20230920,113300,8853060,2325,2325,2325,2325,0
|
|
20230920,113200,8853060,2325,2325,2325,2325,0
|
|
20230920,113100,8853060,2325,2325,2325,2325,0
|
|
20230920,113000,8853060,2325,2325,2325,2325,0
|
|
20230920,112900,8853060,2325,2325,2325,2325,0
|
|
20230920,112800,8853060,2325,2325,2325,2325,3
|
|
20230920,112700,8846085,2325,2325,2325,2325,0
|
|
20230920,112600,8846085,2325,2325,2325,2325,0
|
|
20230920,112500,8846085,2325,2325,2325,2325,0
|
|
20230920,112400,8846085,2325,2325,2325,2325,0
|
|
20230920,112300,8846085,2325,2325,2325,2325,0
|
|
20230920,112200,8846085,2325,2325,2325,2325,0
|
|
20230920,112100,8846085,2325,2325,2325,2325,0
|
|
20230920,112000,8846085,2325,2325,2325,2325,0
|
|
20230920,111900,8846085,2325,2325,2325,2325,0
|
|
20230920,111800,8846085,2325,2325,2325,2325,0
|
|
20230920,111700,8846085,2325,2325,2325,2325,0
|
|
20230920,111600,8846085,2325,2325,2325,2325,0
|
|
20230920,111500,8846085,2325,2325,2325,2325,5
|
|
20230920,111400,8834460,2325,2325,2325,2325,0
|
|
20230920,111300,8834460,2325,2325,2325,2325,0
|
|
20230920,111200,8834460,2325,2325,2325,2325,0
|
|
20230920,111100,8834460,2325,2325,2325,2325,0
|
|
20230920,111000,8834460,2325,2325,2325,2325,0
|
|
20230920,110900,8834460,2325,2325,2325,2325,0
|
|
20230920,110800,8834460,2325,2325,2325,2325,0
|
|
20230920,110700,8834460,2325,2325,2325,2325,100
|
|
20230920,110600,8601960,2320,2320,2320,2320,0
|
|
20230920,110500,8601960,2320,2320,2320,2320,0
|
|
20230920,110400,8601960,2320,2320,2320,2320,0
|
|
20230920,110300,8601960,2320,2320,2320,2320,0
|
|
20230920,110200,8601960,2320,2320,2320,2320,0
|
|
20230920,110100,8601960,2320,2320,2320,2320,0
|
|
20230920,110000,8601960,2320,2320,2320,2320,1
|
|
20230920,105900,8599640,2325,2325,2325,2325,0
|
|
20230920,105800,8599640,2325,2325,2325,2325,0
|
|
20230920,105700,8599640,2325,2325,2325,2325,0
|
|
20230920,105600,8599640,2325,2325,2325,2325,0
|
|
20230920,105500,8599640,2325,2325,2325,2325,0
|
|
20230920,105400,8599640,2325,2325,2325,2325,0
|
|
20230920,105300,8599640,2325,2325,2325,2325,0
|
|
20230920,105200,8599640,2325,2325,2325,2325,0
|
|
20230920,105100,8599640,2325,2325,2325,2325,0
|
|
20230920,105000,8599640,2325,2325,2325,2325,2
|
|
20230920,104900,8594990,2325,2325,2325,2325,40
|
|
20230920,104800,8501990,2325,2325,2325,2325,0
|
|
20230920,104700,8501990,2325,2325,2325,2325,1
|
|
20230920,104600,8499665,2330,2330,2330,2330,0
|
|
20230920,104500,8499665,2330,2330,2330,2330,3
|
|
20230920,104400,8492675,2330,2330,2330,2330,0
|
|
20230920,104300,8492675,2330,2330,2330,2330,0
|
|
20230920,104200,8492675,2330,2330,2330,2330,0
|
|
20230920,104100,8492675,2330,2330,2330,2330,0
|
|
20230920,104000,8492675,2330,2330,2330,2330,0
|
|
20230920,103900,8492675,2330,2330,2330,2330,0
|
|
20230920,103800,8492675,2330,2330,2330,2330,0
|
|
20230920,103700,8492675,2330,2330,2330,2330,0
|
|
20230920,103600,8492675,2330,2330,2330,2330,0
|
|
20230920,103500,8492675,2330,2330,2330,2330,0
|
|
20230920,103400,8492675,2330,2330,2330,2330,1
|
|
20230920,103300,8490345,2320,2320,2320,2320,0
|
|
20230920,103200,8490345,2320,2320,2320,2320,0
|
|
20230920,103100,8490345,2320,2320,2320,2320,0
|
|
20230920,103000,8490345,2320,2320,2320,2320,0
|
|
20230920,102900,8490345,2320,2320,2320,2320,0
|
|
20230920,102800,8490345,2320,2330,2330,2320,1045
|
|
20230920,102700,6065655,2325,2325,2325,2325,0
|
|
20230920,102600,6065655,2325,2325,2325,2325,0
|
|
20230920,102500,6065655,2325,2325,2325,2325,0
|
|
20230920,102400,6065655,2325,2325,2325,2325,0
|
|
20230920,102300,6065655,2325,2325,2325,2325,0
|
|
20230920,102200,6065655,2325,2325,2325,2325,0
|
|
20230920,102100,6065655,2325,2325,2325,2325,13
|
|
20230920,102000,6035430,2325,2325,2325,2325,0
|
|
20230920,101900,6035430,2325,2325,2325,2325,87
|
|
20230920,101800,5833155,2325,2325,2325,2325,0
|
|
20230920,101700,5833155,2325,2325,2325,2325,0
|
|
20230920,101600,5833155,2325,2325,2325,2325,0
|
|
20230920,101500,5833155,2325,2325,2325,2325,0
|
|
20230920,101400,5833155,2325,2325,2325,2325,0
|
|
20230920,101300,5833155,2325,2325,2325,2325,0
|
|
20230920,101200,5833155,2325,2330,2330,2325,4
|
|
20230920,101100,5823845,2325,2325,2325,2325,0
|
|
20230920,101000,5823845,2325,2325,2325,2325,518
|
|
20230920,100900,4619495,2325,2325,2325,2325,0
|
|
20230920,100800,4619495,2325,2325,2325,2325,0
|
|
20230920,100700,4619495,2325,2325,2325,2325,0
|
|
20230920,100600,4619495,2325,2325,2325,2325,0
|
|
20230920,100500,4619495,2325,2325,2325,2325,0
|
|
20230920,100400,4619495,2325,2325,2325,2325,3
|
|
20230920,100300,4612520,2325,2325,2325,2325,94
|
|
20230920,100200,4393970,2330,2330,2330,2330,0
|
|
20230920,100100,4393970,2330,2330,2330,2330,133
|
|
20230920,100000,4084080,2335,2335,2335,2335,1
|
|
20230920,095900,4081745,2330,2330,2330,2330,0
|
|
20230920,095800,4081745,2330,2330,2330,2330,1
|
|
20230920,095700,4079415,2330,2330,2330,2330,0
|
|
20230920,095600,4079415,2330,2330,2330,2330,38
|
|
20230920,095500,3990875,2330,2330,2330,2330,1
|
|
20230920,095400,3988545,2330,2330,2330,2330,0
|
|
20230920,095300,3988545,2330,2330,2330,2330,0
|
|
20230920,095200,3988545,2330,2330,2330,2330,0
|
|
20230920,095100,3988545,2330,2330,2330,2330,0
|
|
20230920,095000,3988545,2330,2330,2330,2330,0
|
|
20230920,094900,3988545,2330,2330,2330,2330,0
|
|
20230920,094800,3988545,2330,2325,2330,2325,303
|
|
20230920,094700,3284055,2325,2325,2325,2325,0
|
|
20230920,094600,3284055,2325,2330,2330,2325,70
|
|
20230920,094500,3120965,2330,2330,2330,2330,0
|
|
20230920,094400,3120965,2330,2330,2330,2330,0
|
|
20230920,094300,3120965,2330,2330,2330,2330,0
|
|
20230920,094200,3120965,2330,2330,2330,2330,0
|
|
20230920,094100,3120965,2330,2330,2330,2330,1
|
|
20230920,094000,3118635,2325,2325,2325,2325,0
|
|
20230920,093900,3118635,2325,2325,2325,2325,0
|
|
20230920,093800,3118635,2325,2325,2325,2325,0
|
|
20230920,093700,3118635,2325,2325,2325,2325,100
|
|
20230920,093600,2886135,2330,2330,2330,2330,0
|
|
20230920,093500,2886135,2330,2330,2330,2330,47
|
|
20230920,093400,2776625,2335,2335,2335,2335,0
|
|
20230920,093300,2776625,2335,2335,2335,2335,1
|
|
20230920,093200,2774290,2330,2330,2330,2330,30
|
|
20230920,093100,2704390,2335,2335,2335,2335,0
|
|
20230920,093000,2704390,2335,2335,2335,2335,0
|
|
20230920,092900,2704390,2335,2335,2335,2335,0
|
|
20230920,092800,2704390,2335,2335,2335,2335,0
|
|
20230920,092700,2704390,2335,2335,2335,2335,0
|
|
20230920,092600,2704390,2335,2335,2335,2335,0
|
|
20230920,092500,2704390,2335,2330,2335,2325,124
|
|
20230920,092400,2415730,2335,2335,2335,2335,0
|
|
20230920,092300,2415730,2335,2335,2335,2335,0
|
|
20230920,092200,2415730,2335,2335,2335,2335,0
|
|
20230920,092100,2415730,2335,2335,2335,2335,1
|
|
20230920,092000,2413395,2330,2330,2330,2330,30
|
|
20230920,091900,2343495,2330,2330,2330,2330,400
|
|
20230920,091800,1411495,2330,2335,2335,2330,100
|
|
20230920,091700,1178485,2330,2330,2330,2330,0
|
|
20230920,091600,1178485,2330,2330,2330,2330,50
|
|
20230920,091500,1061985,2340,2340,2340,2340,0
|
|
20230920,091400,1061985,2340,2340,2340,2340,0
|
|
20230920,091300,1061985,2340,2340,2340,2340,2
|
|
20230920,091200,1057305,2340,2340,2340,2340,0
|
|
20230920,091100,1057305,2340,2340,2340,2340,100
|
|
20230920,091000,823305,2335,2335,2335,2335,0
|
|
20230920,090900,823305,2335,2335,2335,2335,0
|
|
20230920,090800,823305,2335,2335,2335,2335,0
|
|
20230920,090700,823305,2335,2335,2335,2335,0
|
|
20230920,090600,823305,2335,2335,2335,2335,0
|
|
20230920,090500,823305,2335,2335,2335,2335,29
|
|
20230920,090400,755590,2335,2335,2335,2335,32
|
|
20230920,090300,680870,2330,2330,2330,2330,190
|
|
20230920,090200,238170,2335,2335,2335,2335,0
|
|
20230920,090100,238170,2335,2335,2335,2335,0
|
|
20230920,090000,238170,2335,2335,2335,2335,102
|