598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230921,185500,50576865,2290,2290,2290,2290,783
|
|
20230921,185400,50576865,2290,2290,2290,2290,0
|
|
20230921,185300,50576865,2290,2290,2290,2290,0
|
|
20230921,185200,50576865,2290,2290,2290,2290,0
|
|
20230921,185100,50576865,2290,2290,2290,2290,0
|
|
20230921,185000,50576865,2290,2290,2290,2290,0
|
|
20230921,184900,50576865,2290,2290,2290,2290,0
|
|
20230921,184800,50576865,2290,2290,2290,2290,0
|
|
20230921,184700,50576865,2290,2290,2290,2290,0
|
|
20230921,184600,50576865,2290,2290,2290,2290,0
|
|
20230921,184500,50576865,2290,2290,2290,2290,0
|
|
20230921,184400,50576865,2290,2290,2290,2290,0
|
|
20230921,184300,50576865,2290,2290,2290,2290,0
|
|
20230921,184200,50576865,2290,2290,2290,2290,0
|
|
20230921,184100,50576865,2290,2290,2290,2290,0
|
|
20230921,184000,50576865,2290,2290,2290,2290,0
|
|
20230921,183900,50576865,2290,2290,2290,2290,0
|
|
20230921,183800,50576865,2290,2290,2290,2290,0
|
|
20230921,183700,50576865,2290,2290,2290,2290,0
|
|
20230921,183600,50576865,2290,2290,2290,2290,0
|
|
20230921,183500,50576865,2290,2290,2290,2290,0
|
|
20230921,183400,50576865,2290,2290,2290,2290,0
|
|
20230921,183300,50576865,2290,2290,2290,2290,0
|
|
20230921,183200,50576865,2290,2290,2290,2290,0
|
|
20230921,183100,50576865,2290,2290,2290,2290,0
|
|
20230921,183000,50576865,2290,2290,2290,2290,0
|
|
20230921,182900,50576865,2290,2290,2290,2290,0
|
|
20230921,182800,50576865,2290,2290,2290,2290,0
|
|
20230921,182700,50576865,2290,2290,2290,2290,0
|
|
20230921,182600,50576865,2290,2290,2290,2290,0
|
|
20230921,182500,50576865,2290,2290,2290,2290,783
|
|
20230921,182400,50576865,2290,2290,2290,2290,0
|
|
20230921,182300,50576865,2290,2290,2290,2290,0
|
|
20230921,182200,50576865,2290,2290,2290,2290,0
|
|
20230921,182100,50576865,2290,2290,2290,2290,0
|
|
20230921,182000,50576865,2290,2290,2290,2290,0
|
|
20230921,181900,50576865,2290,2290,2290,2290,0
|
|
20230921,181800,50576865,2290,2290,2290,2290,0
|
|
20230921,181700,50576865,2290,2290,2290,2290,0
|
|
20230921,181600,50576865,2290,2290,2290,2290,0
|
|
20230921,181500,50576865,2290,2290,2290,2290,0
|
|
20230921,181400,50576865,2290,2290,2290,2290,0
|
|
20230921,181300,50576865,2290,2290,2290,2290,0
|
|
20230921,181200,50576865,2290,2290,2290,2290,0
|
|
20230921,181100,50576865,2290,2290,2290,2290,0
|
|
20230921,181000,50576865,2290,2290,2290,2290,0
|
|
20230921,180900,50576865,2290,2290,2290,2290,0
|
|
20230921,180800,50576865,2290,2290,2290,2290,0
|
|
20230921,180700,50576865,2290,2290,2290,2290,0
|
|
20230921,180600,50576865,2290,2290,2290,2290,0
|
|
20230921,180500,50576865,2290,2290,2290,2290,0
|
|
20230921,180400,50576865,2290,2290,2290,2290,0
|
|
20230921,180300,50576865,2290,2290,2290,2290,0
|
|
20230921,180200,50576865,2290,2290,2290,2290,0
|
|
20230921,180100,50576865,2290,2290,2290,2290,0
|
|
20230921,180000,50576865,2290,2290,2290,2290,0
|
|
20230921,175900,50576865,2290,2290,2290,2290,0
|
|
20230921,175800,50576865,2290,2290,2290,2290,0
|
|
20230921,175700,50576865,2290,2290,2290,2290,0
|
|
20230921,175600,50576865,2290,2290,2290,2290,0
|
|
20230921,175500,50576865,2290,2290,2290,2290,783
|
|
20230921,175400,50576865,2290,2290,2290,2290,0
|
|
20230921,175300,50576865,2290,2290,2290,2290,0
|
|
20230921,175200,50576865,2290,2290,2290,2290,0
|
|
20230921,175100,50576865,2290,2290,2290,2290,0
|
|
20230921,175000,50576865,2290,2290,2290,2290,0
|
|
20230921,174900,50576865,2290,2290,2290,2290,0
|
|
20230921,174800,50576865,2290,2290,2290,2290,0
|
|
20230921,174700,50576865,2290,2290,2290,2290,0
|
|
20230921,174600,50576865,2290,2290,2290,2290,0
|
|
20230921,174500,50576865,2290,2290,2290,2290,0
|
|
20230921,174400,50576865,2290,2290,2290,2290,0
|
|
20230921,174300,50576865,2290,2290,2290,2290,0
|
|
20230921,174200,50576865,2290,2290,2290,2290,0
|
|
20230921,174100,50576865,2290,2290,2290,2290,0
|
|
20230921,174000,50576865,2290,2290,2290,2290,0
|
|
20230921,173900,50576865,2290,2290,2290,2290,0
|
|
20230921,173800,50576865,2290,2290,2290,2290,0
|
|
20230921,173700,50576865,2290,2290,2290,2290,0
|
|
20230921,173600,50576865,2290,2290,2290,2290,0
|
|
20230921,173500,50576865,2290,2290,2290,2290,0
|
|
20230921,173400,50576865,2290,2290,2290,2290,0
|
|
20230921,173300,50576865,2290,2290,2290,2290,0
|
|
20230921,173200,50576865,2290,2290,2290,2290,0
|
|
20230921,173100,50576865,2290,2290,2290,2290,0
|
|
20230921,173000,50576865,2290,2290,2290,2290,0
|
|
20230921,172900,50576865,2290,2290,2290,2290,0
|
|
20230921,172800,50576865,2290,2290,2290,2290,0
|
|
20230921,172700,50576865,2290,2290,2290,2290,0
|
|
20230921,172600,50576865,2290,2290,2290,2290,0
|
|
20230921,172500,50576865,2290,2290,2290,2290,783
|
|
20230921,172400,50576865,2290,2290,2290,2290,0
|
|
20230921,172300,50576865,2290,2290,2290,2290,0
|
|
20230921,172200,50576865,2290,2290,2290,2290,0
|
|
20230921,172100,50576865,2290,2290,2290,2290,0
|
|
20230921,172000,50576865,2290,2290,2290,2290,0
|
|
20230921,171900,50576865,2290,2290,2290,2290,0
|
|
20230921,171800,50576865,2290,2290,2290,2290,0
|
|
20230921,171700,50576865,2290,2290,2290,2290,0
|
|
20230921,171600,50576865,2290,2290,2290,2290,0
|
|
20230921,171500,50576865,2290,2290,2290,2290,0
|
|
20230921,171400,50576865,2290,2290,2290,2290,0
|
|
20230921,171300,50576865,2290,2290,2290,2290,0
|
|
20230921,171200,50576865,2290,2290,2290,2290,0
|
|
20230921,171100,50576865,2290,2290,2290,2290,0
|
|
20230921,171000,50576865,2290,2290,2290,2290,0
|
|
20230921,170900,50576865,2290,2290,2290,2290,0
|
|
20230921,170800,50576865,2290,2290,2290,2290,0
|
|
20230921,170700,50576865,2290,2290,2290,2290,0
|
|
20230921,170600,50576865,2290,2290,2290,2290,0
|
|
20230921,170500,50576865,2290,2290,2290,2290,0
|
|
20230921,170400,50576865,2290,2290,2290,2290,0
|
|
20230921,170300,50576865,2290,2290,2290,2290,0
|
|
20230921,170200,50576865,2290,2290,2290,2290,0
|
|
20230921,170100,50576865,2290,2290,2290,2290,0
|
|
20230921,170000,50576865,2290,2290,2290,2290,0
|
|
20230921,165900,50576865,2290,2290,2290,2290,0
|
|
20230921,165800,50576865,2290,2290,2290,2290,0
|
|
20230921,165700,50576865,2290,2290,2290,2290,0
|
|
20230921,165600,50576865,2290,2290,2290,2290,0
|
|
20230921,165500,50576865,2290,2290,2290,2290,783
|
|
20230921,165400,50576865,2290,2290,2290,2290,0
|
|
20230921,165300,50576865,2290,2290,2290,2290,0
|
|
20230921,165200,50576865,2290,2290,2290,2290,0
|
|
20230921,165100,50576865,2290,2290,2290,2290,0
|
|
20230921,165000,50576865,2290,2290,2290,2290,0
|
|
20230921,164900,50576865,2290,2290,2290,2290,0
|
|
20230921,164800,50576865,2290,2290,2290,2290,0
|
|
20230921,164700,50576865,2290,2290,2290,2290,0
|
|
20230921,164600,50576865,2290,2290,2290,2290,0
|
|
20230921,164500,50576865,2290,2290,2290,2290,0
|
|
20230921,164400,50576865,2290,2290,2290,2290,0
|
|
20230921,164300,50576865,2290,2290,2290,2290,0
|
|
20230921,164200,50576865,2290,2290,2290,2290,0
|
|
20230921,164100,50576865,2290,2290,2290,2290,0
|
|
20230921,164000,50576865,2290,2290,2290,2290,0
|
|
20230921,163900,50576865,2290,2290,2290,2290,0
|
|
20230921,163800,50576865,2290,2290,2290,2290,0
|
|
20230921,163700,50576865,2290,2290,2290,2290,0
|
|
20230921,163600,50576865,2290,2290,2290,2290,0
|
|
20230921,163500,50576865,2290,2290,2290,2290,0
|
|
20230921,163400,50576865,2290,2290,2290,2290,0
|
|
20230921,163300,50576865,2290,2290,2290,2290,0
|
|
20230921,163200,50576865,2290,2290,2290,2290,0
|
|
20230921,163100,50576865,2290,2290,2290,2290,0
|
|
20230921,163000,50576865,2290,2290,2290,2290,0
|
|
20230921,162900,50576865,2290,2290,2290,2290,0
|
|
20230921,162800,50576865,2290,2290,2290,2290,0
|
|
20230921,162700,50576865,2290,2290,2290,2290,0
|
|
20230921,162600,50576865,2290,2290,2290,2290,0
|
|
20230921,162500,50576865,2290,2290,2290,2290,783
|
|
20230921,162400,50576865,2290,2290,2290,2290,0
|
|
20230921,162300,50576865,2290,2290,2290,2290,0
|
|
20230921,162200,50576865,2290,2290,2290,2290,0
|
|
20230921,162100,50576865,2290,2290,2290,2290,0
|
|
20230921,162000,50576865,2290,2290,2290,2290,0
|
|
20230921,161900,50576865,2290,2290,2290,2290,0
|
|
20230921,161800,50576865,2290,2290,2290,2290,0
|
|
20230921,161700,50576865,2290,2290,2290,2290,0
|
|
20230921,161600,50576865,2290,2290,2290,2290,0
|
|
20230921,161500,50576865,2290,2290,2290,2290,0
|
|
20230921,161400,50576865,2290,2290,2290,2290,0
|
|
20230921,161300,50576865,2290,2290,2290,2290,0
|
|
20230921,161200,50576865,2290,2290,2290,2290,0
|
|
20230921,161100,50576865,2290,2290,2290,2290,0
|
|
20230921,161000,50576865,2290,2290,2290,2290,0
|
|
20230921,160900,50576865,2290,2290,2290,2290,0
|
|
20230921,160800,50576865,2290,2290,2290,2290,0
|
|
20230921,160700,50576865,2290,2290,2290,2290,0
|
|
20230921,160600,50576865,2290,2290,2290,2290,0
|
|
20230921,160500,50576865,2290,2290,2290,2290,0
|
|
20230921,160400,50576865,2290,2290,2290,2290,0
|
|
20230921,160300,50576865,2290,2290,2290,2290,0
|
|
20230921,160200,50576865,2290,2290,2290,2290,0
|
|
20230921,160100,50576865,2290,2290,2290,2290,0
|
|
20230921,160000,50576865,2290,2290,2290,2290,0
|
|
20230921,155900,50576865,2290,2290,2290,2290,0
|
|
20230921,155800,50576865,2290,2290,2290,2290,0
|
|
20230921,155700,50576865,2290,2290,2290,2290,0
|
|
20230921,155600,50576865,2290,2290,2290,2290,0
|
|
20230921,155500,50576865,2290,2290,2290,2290,783
|
|
20230921,155400,50576865,2290,2290,2290,2290,0
|
|
20230921,155300,50576865,2290,2290,2290,2290,0
|
|
20230921,155200,50576865,2290,2290,2290,2290,0
|
|
20230921,155100,50576865,2290,2290,2290,2290,0
|
|
20230921,155000,50576865,2290,2290,2290,2290,0
|
|
20230921,154900,50576865,2290,2290,2290,2290,0
|
|
20230921,154800,50576865,2290,2290,2290,2290,0
|
|
20230921,154700,50576865,2290,2290,2290,2290,0
|
|
20230921,154600,50576865,2290,2290,2290,2290,0
|
|
20230921,154500,50576865,2290,2290,2290,2290,0
|
|
20230921,154400,50576865,2290,2290,2290,2290,0
|
|
20230921,154300,50576865,2290,2290,2290,2290,0
|
|
20230921,154200,50576865,2290,2290,2290,2290,0
|
|
20230921,154100,50576865,2290,2290,2290,2290,0
|
|
20230921,154000,50576865,2290,2290,2290,2290,0
|
|
20230921,153900,50576865,2290,2290,2290,2290,0
|
|
20230921,153800,50576865,2290,2290,2290,2290,0
|
|
20230921,153700,50576865,2290,2290,2290,2290,0
|
|
20230921,153600,50576865,2290,2290,2290,2290,0
|
|
20230921,153500,50576865,2290,2290,2290,2290,0
|
|
20230921,153400,50576865,2290,2290,2290,2290,0
|
|
20230921,153300,50576865,2290,2290,2290,2290,0
|
|
20230921,153200,50576865,2290,2290,2290,2290,0
|
|
20230921,153100,50576865,2290,2290,2290,2290,0
|
|
20230921,153000,50576865,2290,2290,2290,2290,783
|
|
20230921,152900,48783795,2290,2290,2290,2290,0
|
|
20230921,152800,48783795,2290,2290,2290,2290,0
|
|
20230921,152700,48783795,2290,2290,2290,2290,0
|
|
20230921,152600,48783795,2290,2290,2290,2290,0
|
|
20230921,152500,48783795,2290,2290,2290,2290,0
|
|
20230921,152400,48783795,2290,2290,2290,2290,0
|
|
20230921,152300,48783795,2290,2290,2290,2290,0
|
|
20230921,152200,48783795,2290,2290,2290,2290,0
|
|
20230921,152100,48783795,2290,2290,2290,2290,0
|
|
20230921,152000,48783795,2290,2290,2290,2290,0
|
|
20230921,151900,48783795,2290,2290,2290,2290,216
|
|
20230921,151800,48289155,2295,2295,2295,2295,43
|
|
20230921,151700,48190470,2290,2290,2290,2290,50
|
|
20230921,151600,48075970,2295,2295,2295,2295,0
|
|
20230921,151500,48075970,2295,2295,2295,2295,0
|
|
20230921,151400,48075970,2295,2295,2295,2295,0
|
|
20230921,151300,48075970,2295,2295,2295,2295,0
|
|
20230921,151200,48075970,2295,2295,2295,2295,0
|
|
20230921,151100,48075970,2295,2290,2295,2290,23
|
|
20230921,151000,48023295,2295,2295,2295,2295,0
|
|
20230921,150900,48023295,2295,2295,2295,2295,0
|
|
20230921,150800,48023295,2295,2295,2295,2295,2
|
|
20230921,150700,48018705,2290,2290,2290,2290,25
|
|
20230921,150600,47961455,2290,2290,2290,2290,0
|
|
20230921,150500,47961455,2290,2290,2290,2290,0
|
|
20230921,150400,47961455,2290,2290,2290,2290,0
|
|
20230921,150300,47961455,2290,2290,2290,2290,0
|
|
20230921,150200,47961455,2290,2290,2290,2290,0
|
|
20230921,150100,47961455,2290,2290,2290,2290,0
|
|
20230921,150000,47961455,2290,2290,2290,2290,0
|
|
20230921,145900,47961455,2290,2290,2290,2290,0
|
|
20230921,145800,47961455,2290,2290,2290,2290,0
|
|
20230921,145700,47961455,2290,2290,2290,2290,0
|
|
20230921,145600,47961455,2290,2290,2290,2290,0
|
|
20230921,145500,47961455,2290,2290,2290,2290,0
|
|
20230921,145400,47961455,2290,2290,2290,2290,0
|
|
20230921,145300,47961455,2290,2290,2290,2290,0
|
|
20230921,145200,47961455,2290,2290,2290,2290,0
|
|
20230921,145100,47961455,2290,2290,2290,2290,0
|
|
20230921,145000,47961455,2290,2290,2290,2290,811
|
|
20230921,144900,46104265,2295,2295,2295,2295,0
|
|
20230921,144800,46104265,2295,2295,2295,2295,60
|
|
20230921,144700,45966565,2290,2290,2290,2290,40
|
|
20230921,144600,45874965,2285,2285,2285,2285,0
|
|
20230921,144500,45874965,2285,2285,2285,2285,0
|
|
20230921,144400,45874965,2285,2285,2285,2285,0
|
|
20230921,144300,45874965,2285,2285,2285,2285,0
|
|
20230921,144200,45874965,2285,2285,2285,2285,0
|
|
20230921,144100,45874965,2285,2285,2285,2285,0
|
|
20230921,144000,45874965,2285,2285,2285,2285,0
|
|
20230921,143900,45874965,2285,2285,2285,2285,0
|
|
20230921,143800,45874965,2285,2285,2285,2285,0
|
|
20230921,143700,45874965,2285,2285,2285,2285,0
|
|
20230921,143600,45874965,2285,2285,2285,2285,1152
|
|
20230921,143500,43242645,2285,2285,2285,2285,0
|
|
20230921,143400,43242645,2285,2285,2285,2285,0
|
|
20230921,143300,43242645,2285,2285,2285,2285,0
|
|
20230921,143200,43242645,2285,2285,2285,2285,0
|
|
20230921,143100,43242645,2285,2285,2285,2285,0
|
|
20230921,143000,43242645,2285,2285,2285,2285,0
|
|
20230921,142900,43242645,2285,2285,2285,2285,0
|
|
20230921,142800,43242645,2285,2285,2285,2285,0
|
|
20230921,142700,43242645,2285,2285,2285,2285,0
|
|
20230921,142600,43242645,2285,2285,2285,2285,0
|
|
20230921,142500,43242645,2285,2285,2285,2285,0
|
|
20230921,142400,43242645,2285,2290,2290,2285,3735
|
|
20230921,142300,34706490,2290,2290,2290,2290,0
|
|
20230921,142200,34706490,2290,2290,2290,2290,0
|
|
20230921,142100,34706490,2290,2290,2290,2290,0
|
|
20230921,142000,34706490,2290,2290,2290,2290,0
|
|
20230921,141900,34706490,2290,2290,2290,2290,0
|
|
20230921,141800,34706490,2290,2290,2290,2290,0
|
|
20230921,141700,34706490,2290,2290,2290,2290,0
|
|
20230921,141600,34706490,2290,2290,2290,2290,0
|
|
20230921,141500,34706490,2290,2290,2290,2290,0
|
|
20230921,141400,34706490,2290,2290,2290,2290,0
|
|
20230921,141300,34706490,2290,2290,2290,2290,0
|
|
20230921,141200,34706490,2290,2290,2290,2290,0
|
|
20230921,141100,34706490,2290,2290,2290,2290,53
|
|
20230921,141000,34585120,2290,2290,2290,2290,50
|
|
20230921,140900,34470620,2290,2290,2290,2290,0
|
|
20230921,140800,34470620,2290,2290,2290,2290,0
|
|
20230921,140700,34470620,2290,2290,2290,2290,0
|
|
20230921,140600,34470620,2290,2290,2290,2290,0
|
|
20230921,140500,34470620,2290,2290,2290,2290,0
|
|
20230921,140400,34470620,2290,2290,2290,2290,0
|
|
20230921,140300,34470620,2290,2290,2290,2290,0
|
|
20230921,140200,34470620,2290,2290,2290,2290,3
|
|
20230921,140100,34463750,2285,2285,2285,2285,0
|
|
20230921,140000,34463750,2285,2285,2285,2285,0
|
|
20230921,135900,34463750,2285,2285,2285,2285,25
|
|
20230921,135800,34406625,2295,2295,2295,2295,0
|
|
20230921,135700,34406625,2295,2295,2295,2295,0
|
|
20230921,135600,34406625,2295,2295,2295,2295,0
|
|
20230921,135500,34406625,2295,2295,2295,2295,0
|
|
20230921,135400,34406625,2295,2295,2295,2295,0
|
|
20230921,135300,34406625,2295,2295,2295,2295,0
|
|
20230921,135200,34406625,2295,2295,2295,2295,0
|
|
20230921,135100,34406625,2295,2295,2295,2295,0
|
|
20230921,135000,34406625,2295,2295,2295,2295,0
|
|
20230921,134900,34406625,2295,2295,2295,2295,1
|
|
20230921,134800,34404330,2285,2285,2285,2285,0
|
|
20230921,134700,34404330,2285,2285,2285,2285,0
|
|
20230921,134600,34404330,2285,2285,2285,2285,0
|
|
20230921,134500,34404330,2285,2285,2285,2285,0
|
|
20230921,134400,34404330,2285,2285,2285,2285,0
|
|
20230921,134300,34404330,2285,2285,2285,2285,0
|
|
20230921,134200,34404330,2285,2285,2285,2285,0
|
|
20230921,134100,34404330,2285,2285,2285,2285,0
|
|
20230921,134000,34404330,2285,2290,2290,2285,1287
|
|
20230921,133900,31463500,2290,2290,2290,2290,0
|
|
20230921,133800,31463500,2290,2290,2290,2290,0
|
|
20230921,133700,31463500,2290,2290,2290,2290,0
|
|
20230921,133600,31463500,2290,2290,2290,2290,3
|
|
20230921,133500,31456630,2290,2290,2290,2290,0
|
|
20230921,133400,31456630,2290,2290,2290,2290,2
|
|
20230921,133300,31452050,2295,2295,2295,2295,43
|
|
20230921,133200,31353365,2295,2295,2295,2295,0
|
|
20230921,133100,31353365,2295,2295,2295,2295,0
|
|
20230921,133000,31353365,2295,2295,2295,2295,0
|
|
20230921,132900,31353365,2295,2295,2295,2295,0
|
|
20230921,132800,31353365,2295,2295,2295,2295,0
|
|
20230921,132700,31353365,2295,2295,2295,2295,0
|
|
20230921,132600,31353365,2295,2295,2295,2295,0
|
|
20230921,132500,31353365,2295,2295,2295,2295,0
|
|
20230921,132400,31353365,2295,2295,2295,2295,0
|
|
20230921,132300,31353365,2295,2295,2295,2295,1
|
|
20230921,132200,31351070,2290,2290,2290,2290,0
|
|
20230921,132100,31351070,2290,2290,2290,2290,0
|
|
20230921,132000,31351070,2290,2290,2290,2290,0
|
|
20230921,131900,31351070,2290,2290,2290,2290,0
|
|
20230921,131800,31351070,2290,2290,2290,2290,0
|
|
20230921,131700,31351070,2290,2290,2290,2290,30
|
|
20230921,131600,31282370,2285,2285,2285,2285,0
|
|
20230921,131500,31282370,2285,2285,2285,2285,0
|
|
20230921,131400,31282370,2285,2285,2285,2285,0
|
|
20230921,131300,31282370,2285,2285,2285,2285,0
|
|
20230921,131200,31282370,2285,2285,2285,2285,0
|
|
20230921,131100,31282370,2285,2285,2285,2285,0
|
|
20230921,131000,31282370,2285,2285,2285,2285,0
|
|
20230921,130900,31282370,2285,2285,2285,2285,0
|
|
20230921,130800,31282370,2285,2285,2285,2285,0
|
|
20230921,130700,31282370,2285,2285,2285,2285,154
|
|
20230921,130600,30930480,2285,2290,2290,2285,1493
|
|
20230921,130500,27511770,2295,2295,2295,2295,0
|
|
20230921,130400,27511770,2295,2295,2295,2295,0
|
|
20230921,130300,27511770,2295,2295,2295,2295,0
|
|
20230921,130200,27511770,2295,2295,2295,2295,0
|
|
20230921,130100,27511770,2295,2295,2295,2295,0
|
|
20230921,130000,27511770,2295,2290,2295,2290,27
|
|
20230921,125900,27449895,2290,2290,2290,2290,0
|
|
20230921,125800,27449895,2290,2290,2290,2290,6
|
|
20230921,125700,27436155,2290,2290,2290,2290,2
|
|
20230921,125600,27431575,2290,2290,2290,2290,6
|
|
20230921,125500,27417835,2290,2285,2290,2285,56
|
|
20230921,125400,27289845,2285,2290,2290,2285,113
|
|
20230921,125300,27031635,2285,2285,2285,2285,5
|
|
20230921,125200,27020210,2285,2285,2285,2285,13
|
|
20230921,125100,26990505,2285,2290,2290,2285,2
|
|
20230921,125000,26985930,2290,2290,2290,2290,0
|
|
20230921,124900,26985930,2290,2290,2290,2290,0
|
|
20230921,124800,26985930,2290,2290,2290,2290,1
|
|
20230921,124700,26983640,2290,2290,2290,2290,1
|
|
20230921,124600,26981350,2290,2290,2290,2290,31
|
|
20230921,124500,26910360,2295,2295,2295,2295,0
|
|
20230921,124400,26910360,2295,2295,2295,2295,0
|
|
20230921,124300,26910360,2295,2295,2295,2295,0
|
|
20230921,124200,26910360,2295,2295,2295,2295,0
|
|
20230921,124100,26910360,2295,2295,2295,2295,0
|
|
20230921,124000,26910360,2295,2295,2295,2295,8
|
|
20230921,123900,26892000,2290,2290,2290,2290,0
|
|
20230921,123800,26892000,2290,2290,2290,2290,0
|
|
20230921,123700,26892000,2290,2295,2295,2290,13
|
|
20230921,123600,26862185,2290,2295,2295,2290,52
|
|
20230921,123500,26742855,2295,2290,2295,2290,11
|
|
20230921,123400,26717615,2295,2295,2295,2295,0
|
|
20230921,123300,26717615,2295,2295,2295,2295,0
|
|
20230921,123200,26717615,2295,2295,2295,2295,0
|
|
20230921,123100,26717615,2295,2295,2295,2295,0
|
|
20230921,123000,26717615,2295,2295,2295,2295,45
|
|
20230921,122900,26614340,2295,2295,2295,2295,0
|
|
20230921,122800,26614340,2295,2295,2295,2295,0
|
|
20230921,122700,26614340,2295,2295,2295,2295,0
|
|
20230921,122600,26614340,2295,2295,2295,2295,0
|
|
20230921,122500,26614340,2295,2295,2295,2295,0
|
|
20230921,122400,26614340,2295,2295,2295,2295,0
|
|
20230921,122300,26614340,2295,2295,2295,2295,0
|
|
20230921,122200,26614340,2295,2295,2295,2295,0
|
|
20230921,122100,26614340,2295,2295,2295,2295,0
|
|
20230921,122000,26614340,2295,2295,2295,2295,0
|
|
20230921,121900,26614340,2295,2295,2295,2295,0
|
|
20230921,121800,26614340,2295,2295,2295,2295,0
|
|
20230921,121700,26614340,2295,2295,2295,2295,0
|
|
20230921,121600,26614340,2295,2295,2295,2295,0
|
|
20230921,121500,26614340,2295,2295,2295,2295,4
|
|
20230921,121400,26605160,2290,2290,2290,2290,0
|
|
20230921,121300,26605160,2290,2290,2290,2290,77
|
|
20230921,121200,26428830,2290,2290,2290,2290,0
|
|
20230921,121100,26428830,2290,2290,2290,2290,0
|
|
20230921,121000,26428830,2290,2290,2290,2290,1
|
|
20230921,120900,26426540,2290,2290,2290,2290,4
|
|
20230921,120800,26417380,2285,2285,2285,2285,0
|
|
20230921,120700,26417380,2285,2285,2285,2285,0
|
|
20230921,120600,26417380,2285,2285,2285,2285,0
|
|
20230921,120500,26417380,2285,2285,2285,2285,0
|
|
20230921,120400,26417380,2285,2285,2285,2285,0
|
|
20230921,120300,26417380,2285,2285,2285,2285,437
|
|
20230921,120200,25418835,2285,2285,2285,2285,0
|
|
20230921,120100,25418835,2285,2285,2285,2285,0
|
|
20230921,120000,25418835,2285,2285,2285,2285,0
|
|
20230921,115900,25418835,2285,2285,2285,2285,0
|
|
20230921,115800,25418835,2285,2285,2285,2285,0
|
|
20230921,115700,25418835,2285,2285,2285,2285,68
|
|
20230921,115600,25263455,2285,2285,2285,2285,100
|
|
20230921,115500,25034955,2285,2285,2285,2285,182
|
|
20230921,115400,24619085,2285,2285,2285,2285,0
|
|
20230921,115300,24619085,2285,2285,2285,2285,0
|
|
20230921,115200,24619085,2285,2285,2285,2285,0
|
|
20230921,115100,24619085,2285,2285,2285,2285,0
|
|
20230921,115000,24619085,2285,2285,2285,2285,23
|
|
20230921,114900,24566530,2300,2300,2300,2300,0
|
|
20230921,114800,24566530,2300,2300,2300,2300,0
|
|
20230921,114700,24566530,2300,2300,2300,2300,1
|
|
20230921,114600,24564230,2280,2280,2280,2280,0
|
|
20230921,114500,24564230,2280,2280,2280,2280,0
|
|
20230921,114400,24564230,2280,2280,2280,2280,0
|
|
20230921,114300,24564230,2280,2280,2280,2280,0
|
|
20230921,114200,24564230,2280,2280,2280,2280,2
|
|
20230921,114100,24559670,2285,2285,2285,2285,8
|
|
20230921,114000,24541390,2295,2295,2295,2295,0
|
|
20230921,113900,24541390,2295,2295,2295,2295,100
|
|
20230921,113800,24311890,2295,2295,2295,2295,1
|
|
20230921,113700,24309595,2280,2280,2280,2280,42
|
|
20230921,113600,24213835,2300,2300,2300,2300,0
|
|
20230921,113500,24213835,2300,2300,2300,2300,1
|
|
20230921,113400,24211535,2285,2285,2285,2285,0
|
|
20230921,113300,24211535,2285,2285,2285,2285,0
|
|
20230921,113200,24211535,2285,2285,2285,2285,1
|
|
20230921,113100,24209250,2295,2295,2295,2295,0
|
|
20230921,113000,24209250,2295,2295,2295,2295,0
|
|
20230921,112900,24209250,2295,2295,2295,2295,0
|
|
20230921,112800,24209250,2295,2295,2295,2295,1
|
|
20230921,112700,24206955,2280,2280,2280,2280,0
|
|
20230921,112600,24206955,2280,2280,2285,2280,245
|
|
20230921,112500,23647540,2280,2280,2285,2280,1237
|
|
20230921,112400,20827155,2280,2285,2285,2280,633
|
|
20230921,112300,19381130,2285,2290,2290,2285,123
|
|
20230921,112200,19099960,2285,2285,2285,2285,0
|
|
20230921,112100,19099960,2285,2285,2285,2285,0
|
|
20230921,112000,19099960,2285,2290,2290,2285,1600
|
|
20230921,111900,15442870,2305,2305,2305,2305,0
|
|
20230921,111800,15442870,2305,2305,2305,2305,0
|
|
20230921,111700,15442870,2305,2305,2305,2305,1
|
|
20230921,111600,15440565,2300,2300,2300,2300,4
|
|
20230921,111500,15431365,2305,2305,2305,2305,0
|
|
20230921,111400,15431365,2305,2305,2305,2305,0
|
|
20230921,111300,15431365,2305,2305,2305,2305,0
|
|
20230921,111200,15431365,2305,2305,2305,2305,0
|
|
20230921,111100,15431365,2305,2305,2305,2305,0
|
|
20230921,111000,15431365,2305,2305,2305,2305,0
|
|
20230921,110900,15431365,2305,2305,2305,2305,0
|
|
20230921,110800,15431365,2305,2305,2305,2305,0
|
|
20230921,110700,15431365,2305,2305,2305,2305,0
|
|
20230921,110600,15431365,2305,2305,2305,2305,0
|
|
20230921,110500,15431365,2305,2305,2305,2305,0
|
|
20230921,110400,15431365,2305,2305,2305,2305,0
|
|
20230921,110300,15431365,2305,2305,2305,2305,0
|
|
20230921,110200,15431365,2305,2305,2305,2305,0
|
|
20230921,110100,15431365,2305,2305,2305,2305,0
|
|
20230921,110000,15431365,2305,2290,2305,2290,116
|
|
20230921,105900,15164230,2295,2295,2295,2295,0
|
|
20230921,105800,15164230,2295,2295,2295,2295,0
|
|
20230921,105700,15164230,2295,2295,2295,2295,0
|
|
20230921,105600,15164230,2295,2295,2295,2295,0
|
|
20230921,105500,15164230,2295,2295,2295,2295,0
|
|
20230921,105400,15164230,2295,2295,2295,2295,0
|
|
20230921,105300,15164230,2295,2295,2295,2295,2
|
|
20230921,105200,15159640,2295,2295,2295,2295,0
|
|
20230921,105100,15159640,2295,2295,2295,2295,0
|
|
20230921,105000,15159640,2295,2295,2295,2295,0
|
|
20230921,104900,15159640,2295,2295,2295,2295,0
|
|
20230921,104800,15159640,2295,2295,2295,2295,0
|
|
20230921,104700,15159640,2295,2295,2295,2295,0
|
|
20230921,104600,15159640,2295,2295,2295,2295,0
|
|
20230921,104500,15159640,2295,2295,2295,2295,0
|
|
20230921,104400,15159640,2295,2295,2295,2295,0
|
|
20230921,104300,15159640,2295,2295,2295,2295,0
|
|
20230921,104200,15159640,2295,2295,2295,2295,0
|
|
20230921,104100,15159640,2295,2295,2295,2295,0
|
|
20230921,104000,15159640,2295,2295,2295,2295,0
|
|
20230921,103900,15159640,2295,2295,2295,2295,3
|
|
20230921,103800,15152755,2290,2290,2290,2290,0
|
|
20230921,103700,15152755,2290,2290,2290,2290,0
|
|
20230921,103600,15152755,2290,2290,2290,2290,0
|
|
20230921,103500,15152755,2290,2290,2290,2290,0
|
|
20230921,103400,15152755,2290,2290,2290,2290,0
|
|
20230921,103300,15152755,2290,2295,2295,2290,11
|
|
20230921,103200,15127560,2290,2290,2290,2290,0
|
|
20230921,103100,15127560,2290,2295,2295,2290,20
|
|
20230921,103000,15081710,2295,2295,2295,2290,39
|
|
20230921,102900,14992390,2290,2290,2290,2290,0
|
|
20230921,102800,14992390,2290,2290,2290,2290,0
|
|
20230921,102700,14992390,2290,2290,2290,2290,0
|
|
20230921,102600,14992390,2290,2290,2290,2290,0
|
|
20230921,102500,14992390,2290,2290,2290,2290,0
|
|
20230921,102400,14992390,2290,2290,2290,2290,0
|
|
20230921,102300,14992390,2290,2290,2290,2290,46
|
|
20230921,102200,14887050,2290,2290,2290,2290,2
|
|
20230921,102100,14882470,2285,2285,2285,2285,1000
|
|
20230921,102000,12597470,2290,2290,2290,2290,41
|
|
20230921,101900,12503580,2290,2290,2290,2290,1694
|
|
20230921,101800,8624320,2295,2295,2295,2295,63
|
|
20230921,101700,8479735,2295,2295,2295,2295,0
|
|
20230921,101600,8479735,2295,2295,2295,2295,0
|
|
20230921,101500,8479735,2295,2295,2295,2295,0
|
|
20230921,101400,8479735,2295,2295,2295,2295,0
|
|
20230921,101300,8479735,2295,2295,2295,2295,0
|
|
20230921,101200,8479735,2295,2295,2295,2295,1
|
|
20230921,101100,8477440,2295,2295,2295,2295,0
|
|
20230921,101000,8477440,2295,2295,2295,2295,18
|
|
20230921,100900,8436130,2295,2295,2295,2295,0
|
|
20230921,100800,8436130,2295,2295,2295,2295,0
|
|
20230921,100700,8436130,2295,2295,2295,2295,0
|
|
20230921,100600,8436130,2295,2295,2295,2295,0
|
|
20230921,100500,8436130,2295,2295,2295,2295,563
|
|
20230921,100400,7144045,2295,2295,2295,2295,0
|
|
20230921,100300,7144045,2295,2295,2295,2295,0
|
|
20230921,100200,7144045,2295,2295,2295,2295,0
|
|
20230921,100100,7144045,2295,2295,2295,2295,657
|
|
20230921,100000,5636230,2300,2300,2300,2300,0
|
|
20230921,095900,5636230,2300,2300,2300,2300,0
|
|
20230921,095800,5636230,2300,2300,2300,2300,0
|
|
20230921,095700,5636230,2300,2300,2300,2300,0
|
|
20230921,095600,5636230,2300,2300,2300,2300,1
|
|
20230921,095500,5633930,2300,2300,2300,2300,0
|
|
20230921,095400,5633930,2300,2300,2300,2300,3
|
|
20230921,095300,5627030,2300,2300,2300,2300,0
|
|
20230921,095200,5627030,2300,2300,2300,2300,2
|
|
20230921,095100,5622430,2300,2300,2300,2300,0
|
|
20230921,095000,5622430,2300,2300,2300,2300,1
|
|
20230921,094900,5620130,2295,2295,2295,2295,0
|
|
20230921,094800,5620130,2295,2295,2295,2295,0
|
|
20230921,094700,5620130,2295,2295,2295,2295,0
|
|
20230921,094600,5620130,2295,2295,2295,2295,0
|
|
20230921,094500,5620130,2295,2295,2295,2295,0
|
|
20230921,094400,5620130,2295,2295,2295,2295,0
|
|
20230921,094300,5620130,2295,2295,2295,2295,0
|
|
20230921,094200,5620130,2295,2300,2300,2295,185
|
|
20230921,094100,5195505,2300,2300,2300,2300,0
|
|
20230921,094000,5195505,2300,2300,2300,2300,0
|
|
20230921,093900,5195505,2300,2300,2300,2300,0
|
|
20230921,093800,5195505,2300,2300,2300,2300,0
|
|
20230921,093700,5195505,2300,2300,2300,2300,0
|
|
20230921,093600,5195505,2300,2300,2300,2300,872
|
|
20230921,093500,3189905,2305,2305,2305,2305,0
|
|
20230921,093400,3189905,2305,2305,2305,2305,0
|
|
20230921,093300,3189905,2305,2305,2305,2305,0
|
|
20230921,093200,3189905,2305,2305,2305,2305,0
|
|
20230921,093100,3189905,2305,2310,2310,2305,10
|
|
20230921,093000,3166810,2305,2305,2305,2305,2
|
|
20230921,092900,3162200,2310,2310,2310,2310,9
|
|
20230921,092800,3141410,2310,2310,2310,2310,6
|
|
20230921,092700,3127550,2310,2310,2310,2310,1
|
|
20230921,092600,3125240,2300,2300,2300,2300,30
|
|
20230921,092500,3056240,2300,2300,2300,2300,0
|
|
20230921,092400,3056240,2300,2300,2300,2300,60
|
|
20230921,092300,2918240,2300,2300,2300,2300,0
|
|
20230921,092200,2918240,2300,2300,2300,2300,0
|
|
20230921,092100,2918240,2300,2300,2300,2300,0
|
|
20230921,092000,2918240,2300,2300,2300,2300,0
|
|
20230921,091900,2918240,2300,2300,2300,2300,0
|
|
20230921,091800,2918240,2300,2300,2300,2300,0
|
|
20230921,091700,2918240,2300,2300,2300,2300,624
|
|
20230921,091600,1483040,2310,2310,2310,2310,0
|
|
20230921,091500,1483040,2310,2310,2310,2310,22
|
|
20230921,091400,1432220,2300,2300,2300,2300,0
|
|
20230921,091300,1432220,2300,2300,2300,2300,0
|
|
20230921,091200,1432220,2300,2300,2300,2300,0
|
|
20230921,091100,1432220,2300,2300,2300,2300,0
|
|
20230921,091000,1432220,2300,2300,2300,2300,25
|
|
20230921,090900,1374720,2300,2300,2300,2300,0
|
|
20230921,090800,1374720,2300,2300,2300,2300,0
|
|
20230921,090700,1374720,2300,2300,2300,2300,0
|
|
20230921,090600,1374720,2300,2300,2300,2300,0
|
|
20230921,090500,1374720,2300,2300,2300,2300,0
|
|
20230921,090400,1374720,2300,2300,2300,2300,0
|
|
20230921,090300,1374720,2300,2300,2300,2300,0
|
|
20230921,090200,1374720,2300,2300,2300,2300,0
|
|
20230921,090100,1374720,2300,2305,2305,2300,10
|
|
20230921,090000,1351675,2305,2320,2320,2305,583
|