602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230922,185900,36869235,2305,2305,2305,2305,1767
|
|
20230922,185800,36869235,2305,2305,2305,2305,0
|
|
20230922,185700,36869235,2305,2305,2305,2305,0
|
|
20230922,185600,36869235,2305,2305,2305,2305,0
|
|
20230922,185500,36869235,2305,2305,2305,2305,0
|
|
20230922,185400,36869235,2305,2305,2305,2305,0
|
|
20230922,185300,36869235,2305,2305,2305,2305,0
|
|
20230922,185200,36869235,2305,2305,2305,2305,0
|
|
20230922,185100,36869235,2305,2305,2305,2305,0
|
|
20230922,185000,36869235,2305,2305,2305,2305,0
|
|
20230922,184900,36869235,2305,2305,2305,2305,0
|
|
20230922,184800,36869235,2305,2305,2305,2305,0
|
|
20230922,184700,36869235,2305,2305,2305,2305,0
|
|
20230922,184600,36869235,2305,2305,2305,2305,0
|
|
20230922,184500,36869235,2305,2305,2305,2305,0
|
|
20230922,184400,36869235,2305,2305,2305,2305,0
|
|
20230922,184300,36869235,2305,2305,2305,2305,0
|
|
20230922,184200,36869235,2305,2305,2305,2305,0
|
|
20230922,184100,36869235,2305,2305,2305,2305,0
|
|
20230922,184000,36869235,2305,2305,2305,2305,0
|
|
20230922,183900,36869235,2305,2305,2305,2305,0
|
|
20230922,183800,36869235,2305,2305,2305,2305,0
|
|
20230922,183700,36869235,2305,2305,2305,2305,0
|
|
20230922,183600,36869235,2305,2305,2305,2305,0
|
|
20230922,183500,36869235,2305,2305,2305,2305,0
|
|
20230922,183400,36869235,2305,2305,2305,2305,0
|
|
20230922,183300,36869235,2305,2305,2305,2305,0
|
|
20230922,183200,36869235,2305,2305,2305,2305,0
|
|
20230922,183100,36869235,2305,2305,2305,2305,0
|
|
20230922,183000,36869235,2305,2305,2305,2305,0
|
|
20230922,182900,36869235,2305,2305,2305,2305,1767
|
|
20230922,182800,36869235,2305,2305,2305,2305,0
|
|
20230922,182700,36869235,2305,2305,2305,2305,0
|
|
20230922,182600,36869235,2305,2305,2305,2305,0
|
|
20230922,182500,36869235,2305,2305,2305,2305,0
|
|
20230922,182400,36869235,2305,2305,2305,2305,0
|
|
20230922,182300,36869235,2305,2305,2305,2305,0
|
|
20230922,182200,36869235,2305,2305,2305,2305,0
|
|
20230922,182100,36869235,2305,2305,2305,2305,0
|
|
20230922,182000,36869235,2305,2305,2305,2305,0
|
|
20230922,181900,36869235,2305,2305,2305,2305,0
|
|
20230922,181800,36869235,2305,2305,2305,2305,0
|
|
20230922,181700,36869235,2305,2305,2305,2305,0
|
|
20230922,181600,36869235,2305,2305,2305,2305,0
|
|
20230922,181500,36869235,2305,2305,2305,2305,0
|
|
20230922,181400,36869235,2305,2305,2305,2305,0
|
|
20230922,181300,36869235,2305,2305,2305,2305,0
|
|
20230922,181200,36869235,2305,2305,2305,2305,0
|
|
20230922,181100,36869235,2305,2305,2305,2305,0
|
|
20230922,181000,36869235,2305,2305,2305,2305,0
|
|
20230922,180900,36869235,2305,2305,2305,2305,0
|
|
20230922,180800,36869235,2305,2305,2305,2305,0
|
|
20230922,180700,36869235,2305,2305,2305,2305,0
|
|
20230922,180600,36869235,2305,2305,2305,2305,0
|
|
20230922,180500,36869235,2305,2305,2305,2305,0
|
|
20230922,180400,36869235,2305,2305,2305,2305,0
|
|
20230922,180300,36869235,2305,2305,2305,2305,0
|
|
20230922,180200,36869235,2305,2305,2305,2305,0
|
|
20230922,180100,36869235,2305,2305,2305,2305,0
|
|
20230922,180000,36869235,2305,2305,2305,2305,0
|
|
20230922,175900,36869235,2305,2305,2305,2305,1767
|
|
20230922,175800,36869235,2305,2305,2305,2305,0
|
|
20230922,175700,36869235,2305,2305,2305,2305,0
|
|
20230922,175600,36869235,2305,2305,2305,2305,0
|
|
20230922,175500,36869235,2305,2305,2305,2305,0
|
|
20230922,175400,36869235,2305,2305,2305,2305,0
|
|
20230922,175300,36869235,2305,2305,2305,2305,0
|
|
20230922,175200,36869235,2305,2305,2305,2305,0
|
|
20230922,175100,36869235,2305,2305,2305,2305,0
|
|
20230922,175000,36869235,2305,2305,2305,2305,0
|
|
20230922,174900,36869235,2305,2305,2305,2305,0
|
|
20230922,174800,36869235,2305,2305,2305,2305,0
|
|
20230922,174700,36869235,2305,2305,2305,2305,0
|
|
20230922,174600,36869235,2305,2305,2305,2305,0
|
|
20230922,174500,36869235,2305,2305,2305,2305,0
|
|
20230922,174400,36869235,2305,2305,2305,2305,0
|
|
20230922,174300,36869235,2305,2305,2305,2305,0
|
|
20230922,174200,36869235,2305,2305,2305,2305,0
|
|
20230922,174100,36869235,2305,2305,2305,2305,0
|
|
20230922,174000,36869235,2305,2305,2305,2305,0
|
|
20230922,173900,36869235,2305,2305,2305,2305,0
|
|
20230922,173800,36869235,2305,2305,2305,2305,0
|
|
20230922,173700,36869235,2305,2305,2305,2305,0
|
|
20230922,173600,36869235,2305,2305,2305,2305,0
|
|
20230922,173500,36869235,2305,2305,2305,2305,0
|
|
20230922,173400,36869235,2305,2305,2305,2305,0
|
|
20230922,173300,36869235,2305,2305,2305,2305,0
|
|
20230922,173200,36869235,2305,2305,2305,2305,0
|
|
20230922,173100,36869235,2305,2305,2305,2305,0
|
|
20230922,173000,36869235,2305,2305,2305,2305,0
|
|
20230922,172900,36869235,2305,2305,2305,2305,1767
|
|
20230922,172800,36869235,2305,2305,2305,2305,0
|
|
20230922,172700,36869235,2305,2305,2305,2305,0
|
|
20230922,172600,36869235,2305,2305,2305,2305,0
|
|
20230922,172500,36869235,2305,2305,2305,2305,0
|
|
20230922,172400,36869235,2305,2305,2305,2305,0
|
|
20230922,172300,36869235,2305,2305,2305,2305,0
|
|
20230922,172200,36869235,2305,2305,2305,2305,0
|
|
20230922,172100,36869235,2305,2305,2305,2305,0
|
|
20230922,172000,36869235,2305,2305,2305,2305,0
|
|
20230922,171900,36869235,2305,2305,2305,2305,0
|
|
20230922,171800,36869235,2305,2305,2305,2305,0
|
|
20230922,171700,36869235,2305,2305,2305,2305,0
|
|
20230922,171600,36869235,2305,2305,2305,2305,0
|
|
20230922,171500,36869235,2305,2305,2305,2305,0
|
|
20230922,171400,36869235,2305,2305,2305,2305,0
|
|
20230922,171300,36869235,2305,2305,2305,2305,0
|
|
20230922,171200,36869235,2305,2305,2305,2305,0
|
|
20230922,171100,36869235,2305,2305,2305,2305,0
|
|
20230922,171000,36869235,2305,2305,2305,2305,0
|
|
20230922,170900,36869235,2305,2305,2305,2305,0
|
|
20230922,170800,36869235,2305,2305,2305,2305,0
|
|
20230922,170700,36869235,2305,2305,2305,2305,0
|
|
20230922,170600,36869235,2305,2305,2305,2305,0
|
|
20230922,170500,36869235,2305,2305,2305,2305,0
|
|
20230922,170400,36869235,2305,2305,2305,2305,0
|
|
20230922,170300,36869235,2305,2305,2305,2305,0
|
|
20230922,170200,36869235,2305,2305,2305,2305,0
|
|
20230922,170100,36869235,2305,2305,2305,2305,0
|
|
20230922,170000,36869235,2305,2305,2305,2305,0
|
|
20230922,165900,36869235,2305,2305,2305,2305,1767
|
|
20230922,165800,36869235,2305,2305,2305,2305,0
|
|
20230922,165700,36869235,2305,2305,2305,2305,0
|
|
20230922,165600,36869235,2305,2305,2305,2305,0
|
|
20230922,165500,36869235,2305,2305,2305,2305,0
|
|
20230922,165400,36869235,2305,2305,2305,2305,0
|
|
20230922,165300,36869235,2305,2305,2305,2305,0
|
|
20230922,165200,36869235,2305,2305,2305,2305,0
|
|
20230922,165100,36869235,2305,2305,2305,2305,0
|
|
20230922,165000,36869235,2305,2305,2305,2305,0
|
|
20230922,164900,36869235,2305,2305,2305,2305,0
|
|
20230922,164800,36869235,2305,2305,2305,2305,0
|
|
20230922,164700,36869235,2305,2305,2305,2305,0
|
|
20230922,164600,36869235,2305,2305,2305,2305,0
|
|
20230922,164500,36869235,2305,2305,2305,2305,0
|
|
20230922,164400,36869235,2305,2305,2305,2305,0
|
|
20230922,164300,36869235,2305,2305,2305,2305,0
|
|
20230922,164200,36869235,2305,2305,2305,2305,0
|
|
20230922,164100,36869235,2305,2305,2305,2305,0
|
|
20230922,164000,36869235,2305,2305,2305,2305,0
|
|
20230922,163900,36869235,2305,2305,2305,2305,0
|
|
20230922,163800,36869235,2305,2305,2305,2305,0
|
|
20230922,163700,36869235,2305,2305,2305,2305,0
|
|
20230922,163600,36869235,2305,2305,2305,2305,0
|
|
20230922,163500,36869235,2305,2305,2305,2305,0
|
|
20230922,163400,36869235,2305,2305,2305,2305,0
|
|
20230922,163300,36869235,2305,2305,2305,2305,0
|
|
20230922,163200,36869235,2305,2305,2305,2305,0
|
|
20230922,163100,36869235,2305,2305,2305,2305,0
|
|
20230922,163000,36869235,2305,2305,2305,2305,0
|
|
20230922,162900,36869235,2305,2305,2305,2305,1767
|
|
20230922,162800,36869235,2305,2305,2305,2305,0
|
|
20230922,162700,36869235,2305,2305,2305,2305,0
|
|
20230922,162600,36869235,2305,2305,2305,2305,0
|
|
20230922,162500,36869235,2305,2305,2305,2305,0
|
|
20230922,162400,36869235,2305,2305,2305,2305,0
|
|
20230922,162300,36869235,2305,2305,2305,2305,0
|
|
20230922,162200,36869235,2305,2305,2305,2305,0
|
|
20230922,162100,36869235,2305,2305,2305,2305,0
|
|
20230922,162000,36869235,2305,2305,2305,2305,0
|
|
20230922,161900,36869235,2305,2305,2305,2305,0
|
|
20230922,161800,36869235,2305,2305,2305,2305,0
|
|
20230922,161700,36869235,2305,2305,2305,2305,0
|
|
20230922,161600,36869235,2305,2305,2305,2305,0
|
|
20230922,161500,36869235,2305,2305,2305,2305,0
|
|
20230922,161400,36869235,2305,2305,2305,2305,0
|
|
20230922,161300,36869235,2305,2305,2305,2305,0
|
|
20230922,161200,36869235,2305,2305,2305,2305,0
|
|
20230922,161100,36869235,2305,2305,2305,2305,0
|
|
20230922,161000,36869235,2305,2305,2305,2305,0
|
|
20230922,160900,36869235,2305,2305,2305,2305,0
|
|
20230922,160800,36869235,2305,2305,2305,2305,0
|
|
20230922,160700,36869235,2305,2305,2305,2305,0
|
|
20230922,160600,36869235,2305,2305,2305,2305,0
|
|
20230922,160500,36869235,2305,2305,2305,2305,0
|
|
20230922,160400,36869235,2305,2305,2305,2305,0
|
|
20230922,160300,36869235,2305,2305,2305,2305,0
|
|
20230922,160200,36869235,2305,2305,2305,2305,0
|
|
20230922,160100,36869235,2305,2305,2305,2305,0
|
|
20230922,160000,36869235,2305,2305,2305,2305,0
|
|
20230922,155900,36869235,2305,2305,2305,2305,1767
|
|
20230922,155800,36869235,2305,2305,2305,2305,0
|
|
20230922,155700,36869235,2305,2305,2305,2305,0
|
|
20230922,155600,36869235,2305,2305,2305,2305,0
|
|
20230922,155500,36869235,2305,2305,2305,2305,0
|
|
20230922,155400,36869235,2305,2305,2305,2305,0
|
|
20230922,155300,36869235,2305,2305,2305,2305,0
|
|
20230922,155200,36869235,2305,2305,2305,2305,0
|
|
20230922,155100,36869235,2305,2305,2305,2305,0
|
|
20230922,155000,36869235,2305,2305,2305,2305,0
|
|
20230922,154900,36869235,2305,2305,2305,2305,0
|
|
20230922,154800,36869235,2305,2305,2305,2305,0
|
|
20230922,154700,36869235,2305,2305,2305,2305,0
|
|
20230922,154600,36869235,2305,2305,2305,2305,0
|
|
20230922,154500,36869235,2305,2305,2305,2305,0
|
|
20230922,154400,36869235,2305,2305,2305,2305,0
|
|
20230922,154300,36869235,2305,2305,2305,2305,0
|
|
20230922,154200,36869235,2305,2305,2305,2305,0
|
|
20230922,154100,36869235,2305,2305,2305,2305,0
|
|
20230922,154000,36869235,2305,2305,2305,2305,0
|
|
20230922,153900,36869235,2305,2305,2305,2305,0
|
|
20230922,153800,36869235,2305,2305,2305,2305,0
|
|
20230922,153700,36869235,2305,2305,2305,2305,0
|
|
20230922,153600,36869235,2305,2305,2305,2305,0
|
|
20230922,153500,36869235,2305,2305,2305,2305,0
|
|
20230922,153400,36869235,2305,2305,2305,2305,0
|
|
20230922,153300,36869235,2305,2305,2305,2305,0
|
|
20230922,153200,36869235,2305,2305,2305,2305,0
|
|
20230922,153100,36869235,2305,2305,2305,2305,0
|
|
20230922,153000,36869235,2305,2305,2305,2305,1767
|
|
20230922,152900,32796300,2290,2290,2290,2290,0
|
|
20230922,152800,32796300,2290,2290,2290,2290,0
|
|
20230922,152700,32796300,2290,2290,2290,2290,0
|
|
20230922,152600,32796300,2290,2290,2290,2290,0
|
|
20230922,152500,32796300,2290,2290,2290,2290,0
|
|
20230922,152400,32796300,2290,2290,2290,2290,0
|
|
20230922,152300,32796300,2290,2290,2290,2290,0
|
|
20230922,152200,32796300,2290,2290,2290,2290,0
|
|
20230922,152100,32796300,2290,2290,2290,2290,0
|
|
20230922,152000,32796300,2290,2290,2290,2290,0
|
|
20230922,151900,32796300,2290,2290,2290,2290,0
|
|
20230922,151800,32796300,2290,2290,2290,2290,0
|
|
20230922,151700,32796300,2290,2290,2290,2290,247
|
|
20230922,151600,32230670,2290,2290,2290,2290,310
|
|
20230922,151500,31520770,2290,2290,2290,2290,0
|
|
20230922,151400,31520770,2290,2290,2290,2290,0
|
|
20230922,151300,31520770,2290,2290,2290,2290,0
|
|
20230922,151200,31520770,2290,2290,2290,2290,294
|
|
20230922,151100,30847510,2285,2285,2285,2285,0
|
|
20230922,151000,30847510,2285,2285,2285,2285,222
|
|
20230922,150900,30340240,2290,2290,2290,2290,3
|
|
20230922,150800,30333370,2285,2285,2285,2285,300
|
|
20230922,150700,29647870,2280,2280,2280,2280,0
|
|
20230922,150600,29647870,2280,2280,2280,2280,0
|
|
20230922,150500,29647870,2280,2280,2280,2280,0
|
|
20230922,150400,29647870,2280,2280,2280,2280,0
|
|
20230922,150300,29647870,2280,2285,2285,2280,500
|
|
20230922,150200,28505660,2290,2290,2290,2290,0
|
|
20230922,150100,28505660,2290,2290,2290,2290,1
|
|
20230922,150000,28503370,2295,2295,2295,2295,1
|
|
20230922,145900,28501075,2290,2290,2290,2290,99
|
|
20230922,145800,28274365,2290,2290,2290,2290,200
|
|
20230922,145700,27816365,2295,2295,2295,2295,0
|
|
20230922,145600,27816365,2295,2295,2295,2295,0
|
|
20230922,145500,27816365,2295,2295,2295,2295,0
|
|
20230922,145400,27816365,2295,2295,2295,2295,0
|
|
20230922,145300,27816365,2295,2295,2295,2295,0
|
|
20230922,145200,27816365,2295,2295,2295,2295,0
|
|
20230922,145100,27816365,2295,2295,2295,2295,1
|
|
20230922,145000,27814070,2290,2290,2290,2290,0
|
|
20230922,144900,27814070,2290,2290,2290,2290,2
|
|
20230922,144800,27809490,2285,2285,2285,2285,0
|
|
20230922,144700,27809490,2285,2285,2285,2285,0
|
|
20230922,144600,27809490,2285,2285,2285,2285,0
|
|
20230922,144500,27809490,2285,2290,2290,2285,350
|
|
20230922,144400,27008230,2300,2300,2300,2300,1
|
|
20230922,144300,27005930,2300,2300,2300,2300,0
|
|
20230922,144200,27005930,2300,2300,2300,2300,0
|
|
20230922,144100,27005930,2300,2300,2300,2300,0
|
|
20230922,144000,27005930,2300,2300,2300,2300,0
|
|
20230922,143900,27005930,2300,2300,2300,2300,1
|
|
20230922,143800,27003630,2290,2290,2290,2290,0
|
|
20230922,143700,27003630,2290,2290,2290,2290,0
|
|
20230922,143600,27003630,2290,2290,2290,2290,0
|
|
20230922,143500,27003630,2290,2290,2290,2290,0
|
|
20230922,143400,27003630,2290,2290,2290,2290,0
|
|
20230922,143300,27003630,2290,2290,2290,2290,200
|
|
20230922,143200,26545630,2285,2285,2285,2285,0
|
|
20230922,143100,26545630,2285,2285,2285,2285,0
|
|
20230922,143000,26545630,2285,2285,2285,2285,0
|
|
20230922,142900,26545630,2285,2285,2285,2285,0
|
|
20230922,142800,26545630,2285,2285,2285,2285,0
|
|
20230922,142700,26545630,2285,2290,2290,2285,329
|
|
20230922,142600,25792500,2290,2290,2290,2290,0
|
|
20230922,142500,25792500,2290,2290,2290,2290,0
|
|
20230922,142400,25792500,2290,2290,2290,2290,0
|
|
20230922,142300,25792500,2290,2290,2290,2290,0
|
|
20230922,142200,25792500,2290,2290,2290,2290,0
|
|
20230922,142100,25792500,2290,2290,2290,2290,0
|
|
20230922,142000,25792500,2290,2290,2290,2290,9
|
|
20230922,141900,25771890,2295,2295,2295,2295,0
|
|
20230922,141800,25771890,2295,2295,2295,2295,0
|
|
20230922,141700,25771890,2295,2295,2295,2295,0
|
|
20230922,141600,25771890,2295,2295,2295,2295,0
|
|
20230922,141500,25771890,2295,2295,2295,2295,226
|
|
20230922,141400,25253220,2295,2295,2295,2295,0
|
|
20230922,141300,25253220,2295,2295,2295,2295,0
|
|
20230922,141200,25253220,2295,2295,2295,2295,100
|
|
20230922,141100,25023720,2300,2300,2300,2300,1
|
|
20230922,141000,25021420,2300,2300,2300,2300,0
|
|
20230922,140900,25021420,2300,2300,2300,2300,0
|
|
20230922,140800,25021420,2300,2300,2300,2300,0
|
|
20230922,140700,25021420,2300,2300,2300,2300,1
|
|
20230922,140600,25019120,2295,2295,2295,2295,0
|
|
20230922,140500,25019120,2295,2295,2295,2295,0
|
|
20230922,140400,25019120,2295,2295,2295,2295,0
|
|
20230922,140300,25019120,2295,2295,2295,2295,0
|
|
20230922,140200,25019120,2295,2295,2295,2295,0
|
|
20230922,140100,25019120,2295,2295,2295,2295,0
|
|
20230922,140000,25019120,2295,2295,2295,2295,0
|
|
20230922,135900,25019120,2295,2295,2295,2295,0
|
|
20230922,135800,25019120,2295,2295,2295,2295,0
|
|
20230922,135700,25019120,2295,2295,2295,2295,0
|
|
20230922,135600,25019120,2295,2295,2295,2295,80
|
|
20230922,135500,24835520,2295,2295,2295,2295,0
|
|
20230922,135400,24835520,2295,2295,2295,2295,0
|
|
20230922,135300,24835520,2295,2295,2295,2295,100
|
|
20230922,135200,24606020,2295,2295,2295,2295,130
|
|
20230922,135100,24307670,2295,2295,2295,2295,7
|
|
20230922,135000,24291605,2295,2295,2295,2295,0
|
|
20230922,134900,24291605,2295,2295,2295,2295,201
|
|
20230922,134800,23830310,2290,2290,2290,2290,0
|
|
20230922,134700,23830310,2290,2290,2290,2290,0
|
|
20230922,134600,23830310,2290,2290,2290,2290,12
|
|
20230922,134500,23802830,2295,2295,2295,2295,0
|
|
20230922,134400,23802830,2295,2295,2295,2295,0
|
|
20230922,134300,23802830,2295,2295,2295,2295,0
|
|
20230922,134200,23802830,2295,2295,2295,2295,0
|
|
20230922,134100,23802830,2295,2295,2295,2295,0
|
|
20230922,134000,23802830,2295,2295,2295,2295,0
|
|
20230922,133900,23802830,2295,2295,2295,2295,0
|
|
20230922,133800,23802830,2295,2295,2295,2295,0
|
|
20230922,133700,23802830,2295,2295,2295,2295,0
|
|
20230922,133600,23802830,2295,2295,2295,2295,200
|
|
20230922,133500,23343830,2290,2295,2295,2290,284
|
|
20230922,133400,22693440,2295,2295,2295,2295,200
|
|
20230922,133300,22234440,2290,2290,2290,2290,0
|
|
20230922,133200,22234440,2290,2290,2290,2290,0
|
|
20230922,133100,22234440,2290,2290,2290,2290,363
|
|
20230922,133000,21403170,2295,2295,2295,2295,0
|
|
20230922,132900,21403170,2295,2295,2295,2295,0
|
|
20230922,132800,21403170,2295,2295,2295,2295,0
|
|
20230922,132700,21403170,2295,2295,2295,2295,0
|
|
20230922,132600,21403170,2295,2295,2295,2295,0
|
|
20230922,132500,21403170,2295,2295,2295,2295,0
|
|
20230922,132400,21403170,2295,2295,2295,2295,0
|
|
20230922,132300,21403170,2295,2295,2295,2295,2
|
|
20230922,132200,21398580,2305,2305,2305,2305,0
|
|
20230922,132100,21398580,2305,2305,2305,2305,0
|
|
20230922,132000,21398580,2305,2305,2305,2305,0
|
|
20230922,131900,21398580,2305,2305,2305,2305,0
|
|
20230922,131800,21398580,2305,2305,2305,2305,0
|
|
20230922,131700,21398580,2305,2305,2305,2305,0
|
|
20230922,131600,21398580,2305,2305,2305,2305,0
|
|
20230922,131500,21398580,2305,2305,2305,2305,0
|
|
20230922,131400,21398580,2305,2305,2305,2305,0
|
|
20230922,131300,21398580,2305,2305,2305,2305,0
|
|
20230922,131200,21398580,2305,2305,2305,2305,0
|
|
20230922,131100,21398580,2305,2305,2305,2305,2
|
|
20230922,131000,21393970,2305,2305,2305,2305,1
|
|
20230922,130900,21391665,2310,2310,2310,2310,0
|
|
20230922,130800,21391665,2310,2310,2310,2310,0
|
|
20230922,130700,21391665,2310,2310,2310,2310,0
|
|
20230922,130600,21391665,2310,2310,2310,2310,0
|
|
20230922,130500,21391665,2310,2310,2310,2310,0
|
|
20230922,130400,21391665,2310,2310,2310,2310,0
|
|
20230922,130300,21391665,2310,2310,2310,2310,0
|
|
20230922,130200,21391665,2310,2310,2310,2310,0
|
|
20230922,130100,21391665,2310,2310,2310,2310,0
|
|
20230922,130000,21391665,2310,2310,2310,2310,0
|
|
20230922,125900,21391665,2310,2310,2310,2310,0
|
|
20230922,125800,21391665,2310,2310,2310,2310,0
|
|
20230922,125700,21391665,2310,2310,2310,2310,0
|
|
20230922,125600,21391665,2310,2310,2310,2310,0
|
|
20230922,125500,21391665,2310,2310,2310,2310,0
|
|
20230922,125400,21391665,2310,2310,2310,2310,0
|
|
20230922,125300,21391665,2310,2310,2310,2310,0
|
|
20230922,125200,21391665,2310,2310,2310,2310,0
|
|
20230922,125100,21391665,2310,2310,2310,2310,249
|
|
20230922,125000,20816475,2305,2305,2305,2305,6
|
|
20230922,124900,20802645,2300,2300,2300,2300,118
|
|
20230922,124800,20531245,2290,2300,2300,2290,26
|
|
20230922,124700,20471675,2300,2295,2300,2295,131
|
|
20230922,124600,20171010,2295,2295,2295,2295,0
|
|
20230922,124500,20171010,2295,2295,2295,2295,0
|
|
20230922,124400,20171010,2295,2295,2295,2295,0
|
|
20230922,124300,20171010,2295,2295,2295,2295,0
|
|
20230922,124200,20171010,2295,2295,2295,2295,0
|
|
20230922,124100,20171010,2295,2295,2295,2295,0
|
|
20230922,124000,20171010,2295,2295,2295,2295,0
|
|
20230922,123900,20171010,2295,2295,2295,2295,0
|
|
20230922,123800,20171010,2295,2295,2295,2295,0
|
|
20230922,123700,20171010,2295,2295,2295,2295,0
|
|
20230922,123600,20171010,2295,2295,2295,2295,0
|
|
20230922,123500,20171010,2295,2295,2295,2295,0
|
|
20230922,123400,20171010,2295,2295,2295,2295,0
|
|
20230922,123300,20171010,2295,2295,2295,2295,0
|
|
20230922,123200,20171010,2295,2295,2295,2295,0
|
|
20230922,123100,20171010,2295,2295,2295,2295,0
|
|
20230922,123000,20171010,2295,2295,2295,2295,0
|
|
20230922,122900,20171010,2295,2295,2295,2295,0
|
|
20230922,122800,20171010,2295,2295,2295,2295,0
|
|
20230922,122700,20171010,2295,2295,2295,2295,0
|
|
20230922,122600,20171010,2295,2295,2295,2295,0
|
|
20230922,122500,20171010,2295,2295,2295,2295,0
|
|
20230922,122400,20171010,2295,2295,2295,2295,0
|
|
20230922,122300,20171010,2295,2295,2295,2295,0
|
|
20230922,122200,20171010,2295,2295,2295,2295,0
|
|
20230922,122100,20171010,2295,2295,2295,2295,0
|
|
20230922,122000,20171010,2295,2295,2295,2295,0
|
|
20230922,121900,20171010,2295,2295,2295,2295,0
|
|
20230922,121800,20171010,2295,2295,2295,2295,0
|
|
20230922,121700,20171010,2295,2295,2295,2295,1
|
|
20230922,121600,20168715,2295,2295,2295,2295,0
|
|
20230922,121500,20168715,2295,2295,2295,2295,0
|
|
20230922,121400,20168715,2295,2295,2295,2295,0
|
|
20230922,121300,20168715,2295,2295,2295,2295,0
|
|
20230922,121200,20168715,2295,2295,2295,2295,0
|
|
20230922,121100,20168715,2295,2295,2295,2295,0
|
|
20230922,121000,20168715,2295,2295,2295,2295,0
|
|
20230922,120900,20168715,2295,2295,2295,2295,0
|
|
20230922,120800,20168715,2295,2295,2295,2295,0
|
|
20230922,120700,20168715,2295,2295,2295,2295,0
|
|
20230922,120600,20168715,2295,2295,2295,2295,0
|
|
20230922,120500,20168715,2295,2295,2295,2295,0
|
|
20230922,120400,20168715,2295,2295,2295,2295,0
|
|
20230922,120300,20168715,2295,2295,2295,2295,0
|
|
20230922,120200,20168715,2295,2295,2295,2295,0
|
|
20230922,120100,20168715,2295,2295,2295,2295,84
|
|
20230922,120000,19975935,2295,2295,2295,2295,0
|
|
20230922,115900,19975935,2295,2295,2295,2295,0
|
|
20230922,115800,19975935,2295,2295,2295,2295,0
|
|
20230922,115700,19975935,2295,2295,2295,2295,0
|
|
20230922,115600,19975935,2295,2295,2295,2295,0
|
|
20230922,115500,19975935,2295,2295,2295,2295,0
|
|
20230922,115400,19975935,2295,2295,2295,2295,0
|
|
20230922,115300,19975935,2295,2295,2295,2295,0
|
|
20230922,115200,19975935,2295,2295,2295,2295,0
|
|
20230922,115100,19975935,2295,2295,2295,2295,0
|
|
20230922,115000,19975935,2295,2295,2295,2295,0
|
|
20230922,114900,19975935,2295,2295,2295,2295,0
|
|
20230922,114800,19975935,2295,2295,2295,2295,0
|
|
20230922,114700,19975935,2295,2295,2295,2295,0
|
|
20230922,114600,19975935,2295,2295,2295,2295,0
|
|
20230922,114500,19975935,2295,2300,2300,2295,30
|
|
20230922,114400,19906945,2305,2305,2305,2305,0
|
|
20230922,114300,19906945,2305,2305,2305,2305,0
|
|
20230922,114200,19906945,2305,2305,2305,2305,0
|
|
20230922,114100,19906945,2305,2310,2310,2305,8
|
|
20230922,114000,19888480,2305,2305,2305,2305,0
|
|
20230922,113900,19888480,2305,2305,2305,2305,51
|
|
20230922,113800,19770925,2310,2310,2310,2310,50
|
|
20230922,113700,19655425,2310,2300,2310,2300,113
|
|
20230922,113600,19395505,2300,2295,2300,2295,141
|
|
20230922,113500,19071280,2295,2295,2295,2295,44
|
|
20230922,113400,18970300,2295,2295,2295,2295,0
|
|
20230922,113300,18970300,2295,2295,2295,2295,15
|
|
20230922,113200,18935875,2295,2295,2295,2295,0
|
|
20230922,113100,18935875,2295,2295,2295,2295,0
|
|
20230922,113000,18935875,2295,2295,2295,2295,0
|
|
20230922,112900,18935875,2295,2295,2295,2295,0
|
|
20230922,112800,18935875,2295,2295,2295,2295,49
|
|
20230922,112700,18823420,2295,2295,2295,2295,88
|
|
20230922,112600,18621460,2295,2295,2295,2295,0
|
|
20230922,112500,18621460,2295,2295,2295,2295,0
|
|
20230922,112400,18621460,2295,2290,2295,2290,87
|
|
20230922,112300,18422010,2290,2290,2290,2290,68
|
|
20230922,112200,18266290,2290,2290,2290,2290,0
|
|
20230922,112100,18266290,2290,2290,2290,2290,94
|
|
20230922,112000,18051030,2290,2290,2290,2290,9
|
|
20230922,111900,18030420,2295,2295,2295,2295,0
|
|
20230922,111800,18030420,2295,2295,2295,2295,0
|
|
20230922,111700,18030420,2295,2295,2295,2295,0
|
|
20230922,111600,18030420,2295,2295,2295,2295,0
|
|
20230922,111500,18030420,2295,2295,2295,2295,3
|
|
20230922,111400,18023535,2295,2295,2295,2295,3
|
|
20230922,111300,18016650,2290,2290,2290,2290,0
|
|
20230922,111200,18016650,2290,2290,2290,2290,0
|
|
20230922,111100,18016650,2290,2290,2290,2290,0
|
|
20230922,111000,18016650,2290,2290,2290,2290,0
|
|
20230922,110900,18016650,2290,2290,2290,2290,0
|
|
20230922,110800,18016650,2290,2290,2290,2290,0
|
|
20230922,110700,18016650,2290,2290,2290,2290,0
|
|
20230922,110600,18016650,2290,2290,2290,2290,0
|
|
20230922,110500,18016650,2290,2290,2290,2290,0
|
|
20230922,110400,18016650,2290,2290,2290,2290,0
|
|
20230922,110300,18016650,2290,2290,2290,2290,0
|
|
20230922,110200,18016650,2290,2290,2290,2290,171
|
|
20230922,110100,17625060,2290,2290,2290,2290,153
|
|
20230922,110000,17274690,2290,2290,2290,2290,20
|
|
20230922,105900,17228890,2290,2290,2290,2290,0
|
|
20230922,105800,17228890,2290,2290,2290,2290,0
|
|
20230922,105700,17228890,2290,2290,2290,2290,350
|
|
20230922,105600,16427390,2290,2290,2290,2290,434
|
|
20230922,105500,15433530,2290,2290,2290,2290,30
|
|
20230922,105400,15364830,2290,2290,2290,2290,1
|
|
20230922,105300,15362540,2285,2285,2285,2285,50
|
|
20230922,105200,15248290,2290,2290,2290,2290,0
|
|
20230922,105100,15248290,2290,2290,2290,2290,0
|
|
20230922,105000,15248290,2290,2290,2290,2290,0
|
|
20230922,104900,15248290,2290,2290,2290,2290,1
|
|
20230922,104800,15246000,2290,2290,2290,2290,0
|
|
20230922,104700,15246000,2290,2290,2290,2290,15
|
|
20230922,104600,15211650,2290,2290,2290,2290,0
|
|
20230922,104500,15211650,2290,2290,2290,2290,0
|
|
20230922,104400,15211650,2290,2290,2290,2290,1
|
|
20230922,104300,15209360,2290,2290,2290,2290,0
|
|
20230922,104200,15209360,2290,2290,2290,2290,0
|
|
20230922,104100,15209360,2290,2290,2290,2290,1
|
|
20230922,104000,15207070,2290,2290,2290,2290,0
|
|
20230922,103900,15207070,2290,2290,2290,2290,0
|
|
20230922,103800,15207070,2290,2290,2290,2290,0
|
|
20230922,103700,15207070,2290,2290,2290,2290,0
|
|
20230922,103600,15207070,2290,2290,2290,2290,0
|
|
20230922,103500,15207070,2290,2290,2290,2290,0
|
|
20230922,103400,15207070,2290,2290,2290,2290,40
|
|
20230922,103300,15115470,2290,2290,2290,2290,0
|
|
20230922,103200,15115470,2290,2290,2290,2290,0
|
|
20230922,103100,15115470,2290,2290,2290,2290,0
|
|
20230922,103000,15115470,2290,2290,2290,2290,0
|
|
20230922,102900,15115470,2290,2290,2290,2290,0
|
|
20230922,102800,15115470,2290,2290,2290,2290,22
|
|
20230922,102700,15065090,2290,2290,2290,2290,0
|
|
20230922,102600,15065090,2290,2290,2290,2290,1
|
|
20230922,102500,15062800,2280,2280,2280,2280,0
|
|
20230922,102400,15062800,2280,2280,2280,2280,0
|
|
20230922,102300,15062800,2280,2280,2280,2280,0
|
|
20230922,102200,15062800,2280,2280,2280,2280,0
|
|
20230922,102100,15062800,2280,2280,2280,2280,0
|
|
20230922,102000,15062800,2280,2280,2280,2280,0
|
|
20230922,101900,15062800,2280,2280,2280,2280,300
|
|
20230922,101800,14378800,2280,2280,2280,2280,0
|
|
20230922,101700,14378800,2280,2280,2280,2280,1
|
|
20230922,101600,14376520,2290,2290,2290,2290,1
|
|
20230922,101500,14374230,2280,2280,2280,2280,0
|
|
20230922,101400,14374230,2280,2280,2280,2280,0
|
|
20230922,101300,14374230,2280,2280,2280,2280,21
|
|
20230922,101200,14326350,2285,2285,2285,2285,0
|
|
20230922,101100,14326350,2285,2285,2285,2285,0
|
|
20230922,101000,14326350,2285,2285,2285,2285,0
|
|
20230922,100900,14326350,2285,2285,2285,2285,0
|
|
20230922,100800,14326350,2285,2285,2285,2285,0
|
|
20230922,100700,14326350,2285,2285,2285,2285,0
|
|
20230922,100600,14326350,2285,2285,2285,2285,0
|
|
20230922,100500,14326350,2285,2285,2285,2285,0
|
|
20230922,100400,14326350,2285,2285,2285,2285,0
|
|
20230922,100300,14326350,2285,2285,2285,2285,0
|
|
20230922,100200,14326350,2285,2280,2285,2280,450
|
|
20230922,100100,13299805,2285,2285,2285,2285,4
|
|
20230922,100000,13290665,2285,2285,2285,2285,0
|
|
20230922,095900,13290665,2285,2285,2285,2285,0
|
|
20230922,095800,13290665,2285,2285,2285,2285,0
|
|
20230922,095700,13290665,2285,2290,2290,2285,2
|
|
20230922,095600,13286090,2290,2290,2290,2290,0
|
|
20230922,095500,13286090,2290,2290,2290,2290,0
|
|
20230922,095400,13286090,2290,2290,2290,2290,0
|
|
20230922,095300,13286090,2290,2290,2290,2290,0
|
|
20230922,095200,13286090,2290,2290,2290,2290,10
|
|
20230922,095100,13263190,2290,2290,2290,2290,1
|
|
20230922,095000,13260900,2290,2290,2290,2290,9
|
|
20230922,094900,13240290,2290,2290,2290,2290,0
|
|
20230922,094800,13240290,2290,2290,2290,2290,0
|
|
20230922,094700,13240290,2290,2290,2290,2290,0
|
|
20230922,094600,13240290,2290,2290,2290,2290,0
|
|
20230922,094500,13240290,2290,2290,2290,2290,100
|
|
20230922,094400,13011290,2275,2275,2275,2275,0
|
|
20230922,094300,13011290,2275,2275,2275,2275,0
|
|
20230922,094200,13011290,2275,2275,2275,2275,0
|
|
20230922,094100,13011290,2275,2275,2275,2275,0
|
|
20230922,094000,13011290,2275,2275,2275,2275,0
|
|
20230922,093900,13011290,2275,2275,2275,2275,0
|
|
20230922,093800,13011290,2275,2275,2275,2275,0
|
|
20230922,093700,13011290,2275,2275,2275,2275,0
|
|
20230922,093600,13011290,2275,2275,2275,2275,0
|
|
20230922,093500,13011290,2275,2275,2275,2275,0
|
|
20230922,093400,13011290,2275,2275,2275,2275,0
|
|
20230922,093300,13011290,2275,2275,2275,2275,0
|
|
20230922,093200,13011290,2275,2275,2275,2275,3637
|
|
20230922,093100,4737115,2280,2280,2280,2280,1079
|
|
20230922,093000,2276995,2285,2285,2285,2285,0
|
|
20230922,092900,2276995,2285,2285,2285,2285,3
|
|
20230922,092800,2270140,2280,2285,2285,2280,50
|
|
20230922,092700,2156115,2285,2285,2285,2285,0
|
|
20230922,092600,2156115,2285,2285,2285,2285,0
|
|
20230922,092500,2156115,2285,2285,2285,2285,0
|
|
20230922,092400,2156115,2285,2290,2290,2285,50
|
|
20230922,092300,2041800,2285,2285,2285,2285,0
|
|
20230922,092200,2041800,2285,2285,2285,2285,0
|
|
20230922,092100,2041800,2285,2285,2285,2285,130
|
|
20230922,092000,1744750,2285,2285,2285,2285,0
|
|
20230922,091900,1744750,2285,2285,2285,2285,2
|
|
20230922,091800,1740180,2285,2285,2285,2285,0
|
|
20230922,091700,1740180,2285,2285,2285,2285,0
|
|
20230922,091600,1740180,2285,2285,2285,2285,0
|
|
20230922,091500,1740180,2285,2280,2285,2280,110
|
|
20230922,091400,1488980,2285,2285,2285,2285,0
|
|
20230922,091300,1488980,2285,2285,2285,2285,0
|
|
20230922,091200,1488980,2285,2285,2285,2285,0
|
|
20230922,091100,1488980,2285,2280,2290,2280,525
|
|
20230922,091000,289260,2280,2280,2280,2280,1
|
|
20230922,090900,286980,2275,2275,2275,2275,0
|
|
20230922,090800,286980,2275,2275,2275,2275,0
|
|
20230922,090700,286980,2275,2275,2275,2275,1
|
|
20230922,090600,284705,2275,2275,2275,2275,0
|
|
20230922,090500,284705,2275,2275,2275,2275,0
|
|
20230922,090400,284705,2275,2275,2275,2275,2
|
|
20230922,090300,280155,2275,2280,2280,2275,87
|
|
20230922,090200,82145,2280,2280,2280,2280,0
|
|
20230922,090100,82145,2280,2280,2280,2280,28
|
|
20230922,090000,18305,2285,2285,2285,2285,3
|