614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,191100,14280460,2290,2290,2290,2290,357
|
|
20230803,191000,14280460,2290,2290,2290,2290,0
|
|
20230803,190900,14280460,2290,2290,2290,2290,0
|
|
20230803,190800,14280460,2290,2290,2290,2290,0
|
|
20230803,190700,14280460,2290,2290,2290,2290,0
|
|
20230803,190600,14280460,2290,2290,2290,2290,0
|
|
20230803,190500,14280460,2290,2290,2290,2290,0
|
|
20230803,190400,14280460,2290,2290,2290,2290,0
|
|
20230803,190300,14280460,2290,2290,2290,2290,0
|
|
20230803,190200,14280460,2290,2290,2290,2290,0
|
|
20230803,190100,14280460,2290,2290,2290,2290,0
|
|
20230803,190000,14280460,2290,2290,2290,2290,0
|
|
20230803,185900,14280460,2290,2290,2290,2290,0
|
|
20230803,185800,14280460,2290,2290,2290,2290,0
|
|
20230803,185700,14280460,2290,2290,2290,2290,0
|
|
20230803,185600,14280460,2290,2290,2290,2290,0
|
|
20230803,185500,14280460,2290,2290,2290,2290,0
|
|
20230803,185400,14280460,2290,2290,2290,2290,0
|
|
20230803,185300,14280460,2290,2290,2290,2290,0
|
|
20230803,185200,14280460,2290,2290,2290,2290,0
|
|
20230803,185100,14280460,2290,2290,2290,2290,0
|
|
20230803,185000,14280460,2290,2290,2290,2290,0
|
|
20230803,184900,14280460,2290,2290,2290,2290,0
|
|
20230803,184800,14280460,2290,2290,2290,2290,0
|
|
20230803,184700,14280460,2290,2290,2290,2290,0
|
|
20230803,184600,14280460,2290,2290,2290,2290,0
|
|
20230803,184500,14280460,2290,2290,2290,2290,0
|
|
20230803,184400,14280460,2290,2290,2290,2290,0
|
|
20230803,184300,14280460,2290,2290,2290,2290,0
|
|
20230803,184200,14280460,2290,2290,2290,2290,0
|
|
20230803,184100,14280460,2290,2290,2290,2290,357
|
|
20230803,184000,14280460,2290,2290,2290,2290,0
|
|
20230803,183900,14280460,2290,2290,2290,2290,0
|
|
20230803,183800,14280460,2290,2290,2290,2290,0
|
|
20230803,183700,14280460,2290,2290,2290,2290,0
|
|
20230803,183600,14280460,2290,2290,2290,2290,0
|
|
20230803,183500,14280460,2290,2290,2290,2290,0
|
|
20230803,183400,14280460,2290,2290,2290,2290,0
|
|
20230803,183300,14280460,2290,2290,2290,2290,0
|
|
20230803,183200,14280460,2290,2290,2290,2290,0
|
|
20230803,183100,14280460,2290,2290,2290,2290,0
|
|
20230803,183000,14280460,2290,2290,2290,2290,0
|
|
20230803,182900,14280460,2290,2290,2290,2290,0
|
|
20230803,182800,14280460,2290,2290,2290,2290,0
|
|
20230803,182700,14280460,2290,2290,2290,2290,0
|
|
20230803,182600,14280460,2290,2290,2290,2290,0
|
|
20230803,182500,14280460,2290,2290,2290,2290,0
|
|
20230803,182400,14280460,2290,2290,2290,2290,0
|
|
20230803,182300,14280460,2290,2290,2290,2290,0
|
|
20230803,182200,14280460,2290,2290,2290,2290,0
|
|
20230803,182100,14280460,2290,2290,2290,2290,0
|
|
20230803,182000,14280460,2290,2290,2290,2290,0
|
|
20230803,181900,14280460,2290,2290,2290,2290,0
|
|
20230803,181800,14280460,2290,2290,2290,2290,0
|
|
20230803,181700,14280460,2290,2290,2290,2290,0
|
|
20230803,181600,14280460,2290,2290,2290,2290,0
|
|
20230803,181500,14280460,2290,2290,2290,2290,0
|
|
20230803,181400,14280460,2290,2290,2290,2290,0
|
|
20230803,181300,14280460,2290,2290,2290,2290,0
|
|
20230803,181200,14280460,2290,2290,2290,2290,0
|
|
20230803,181100,14280460,2290,2290,2290,2290,357
|
|
20230803,181000,14280460,2290,2290,2290,2290,0
|
|
20230803,180900,14280460,2290,2290,2290,2290,0
|
|
20230803,180800,14280460,2290,2290,2290,2290,0
|
|
20230803,180700,14280460,2290,2290,2290,2290,0
|
|
20230803,180600,14280460,2290,2290,2290,2290,0
|
|
20230803,180500,14280460,2290,2290,2290,2290,0
|
|
20230803,180400,14280460,2290,2290,2290,2290,0
|
|
20230803,180300,14280460,2290,2290,2290,2290,0
|
|
20230803,180200,14280460,2290,2290,2290,2290,0
|
|
20230803,180100,14280460,2290,2290,2290,2290,0
|
|
20230803,180000,14280460,2290,2290,2290,2290,0
|
|
20230803,175900,14280460,2290,2290,2290,2290,0
|
|
20230803,175800,14280460,2290,2290,2290,2290,0
|
|
20230803,175700,14280460,2290,2290,2290,2290,0
|
|
20230803,175600,14280460,2290,2290,2290,2290,0
|
|
20230803,175500,14280460,2290,2290,2290,2290,0
|
|
20230803,175400,14280460,2290,2290,2290,2290,0
|
|
20230803,175300,14280460,2290,2290,2290,2290,0
|
|
20230803,175200,14280460,2290,2290,2290,2290,0
|
|
20230803,175100,14280460,2290,2290,2290,2290,0
|
|
20230803,175000,14280460,2290,2290,2290,2290,0
|
|
20230803,174900,14280460,2290,2290,2290,2290,0
|
|
20230803,174800,14280460,2290,2290,2290,2290,0
|
|
20230803,174700,14280460,2290,2290,2290,2290,0
|
|
20230803,174600,14280460,2290,2290,2290,2290,0
|
|
20230803,174500,14280460,2290,2290,2290,2290,0
|
|
20230803,174400,14280460,2290,2290,2290,2290,0
|
|
20230803,174300,14280460,2290,2290,2290,2290,0
|
|
20230803,174200,14280460,2290,2290,2290,2290,0
|
|
20230803,174100,14280460,2290,2290,2290,2290,357
|
|
20230803,174000,14280460,2290,2290,2290,2290,0
|
|
20230803,173900,14280460,2290,2290,2290,2290,0
|
|
20230803,173800,14280460,2290,2290,2290,2290,0
|
|
20230803,173700,14280460,2290,2290,2290,2290,0
|
|
20230803,173600,14280460,2290,2290,2290,2290,0
|
|
20230803,173500,14280460,2290,2290,2290,2290,0
|
|
20230803,173400,14280460,2290,2290,2290,2290,0
|
|
20230803,173300,14280460,2290,2290,2290,2290,0
|
|
20230803,173200,14280460,2290,2290,2290,2290,0
|
|
20230803,173100,14280460,2290,2290,2290,2290,0
|
|
20230803,173000,14280460,2290,2290,2290,2290,0
|
|
20230803,172900,14280460,2290,2290,2290,2290,0
|
|
20230803,172800,14280460,2290,2290,2290,2290,0
|
|
20230803,172700,14280460,2290,2290,2290,2290,0
|
|
20230803,172600,14280460,2290,2290,2290,2290,0
|
|
20230803,172500,14280460,2290,2290,2290,2290,0
|
|
20230803,172400,14280460,2290,2290,2290,2290,0
|
|
20230803,172300,14280460,2290,2290,2290,2290,0
|
|
20230803,172200,14280460,2290,2290,2290,2290,0
|
|
20230803,172100,14280460,2290,2290,2290,2290,0
|
|
20230803,172000,14280460,2290,2290,2290,2290,0
|
|
20230803,171900,14280460,2290,2290,2290,2290,0
|
|
20230803,171800,14280460,2290,2290,2290,2290,0
|
|
20230803,171700,14280460,2290,2290,2290,2290,0
|
|
20230803,171600,14280460,2290,2290,2290,2290,0
|
|
20230803,171500,14280460,2290,2290,2290,2290,0
|
|
20230803,171400,14280460,2290,2290,2290,2290,0
|
|
20230803,171300,14280460,2290,2290,2290,2290,0
|
|
20230803,171200,14280460,2290,2290,2290,2290,0
|
|
20230803,171100,14280460,2290,2290,2290,2290,357
|
|
20230803,171000,14280460,2290,2290,2290,2290,0
|
|
20230803,170900,14280460,2290,2290,2290,2290,0
|
|
20230803,170800,14280460,2290,2290,2290,2290,0
|
|
20230803,170700,14280460,2290,2290,2290,2290,0
|
|
20230803,170600,14280460,2290,2290,2290,2290,0
|
|
20230803,170500,14280460,2290,2290,2290,2290,0
|
|
20230803,170400,14280460,2290,2290,2290,2290,0
|
|
20230803,170300,14280460,2290,2290,2290,2290,0
|
|
20230803,170200,14280460,2290,2290,2290,2290,0
|
|
20230803,170100,14280460,2290,2290,2290,2290,0
|
|
20230803,170000,14280460,2290,2290,2290,2290,0
|
|
20230803,165900,14280460,2290,2290,2290,2290,0
|
|
20230803,165800,14280460,2290,2290,2290,2290,0
|
|
20230803,165700,14280460,2290,2290,2290,2290,0
|
|
20230803,165600,14280460,2290,2290,2290,2290,0
|
|
20230803,165500,14280460,2290,2290,2290,2290,0
|
|
20230803,165400,14280460,2290,2290,2290,2290,0
|
|
20230803,165300,14280460,2290,2290,2290,2290,0
|
|
20230803,165200,14280460,2290,2290,2290,2290,0
|
|
20230803,165100,14280460,2290,2290,2290,2290,0
|
|
20230803,165000,14280460,2290,2290,2290,2290,0
|
|
20230803,164900,14280460,2290,2290,2290,2290,0
|
|
20230803,164800,14280460,2290,2290,2290,2290,0
|
|
20230803,164700,14280460,2290,2290,2290,2290,0
|
|
20230803,164600,14280460,2290,2290,2290,2290,0
|
|
20230803,164500,14280460,2290,2290,2290,2290,0
|
|
20230803,164400,14280460,2290,2290,2290,2290,0
|
|
20230803,164300,14280460,2290,2290,2290,2290,0
|
|
20230803,164200,14280460,2290,2290,2290,2290,0
|
|
20230803,164100,14280460,2290,2290,2290,2290,357
|
|
20230803,164000,14280460,2290,2290,2290,2290,0
|
|
20230803,163900,14280460,2290,2290,2290,2290,0
|
|
20230803,163800,14280460,2290,2290,2290,2290,0
|
|
20230803,163700,14280460,2290,2290,2290,2290,0
|
|
20230803,163600,14280460,2290,2290,2290,2290,0
|
|
20230803,163500,14280460,2290,2290,2290,2290,0
|
|
20230803,163400,14280460,2290,2290,2290,2290,0
|
|
20230803,163300,14280460,2290,2290,2290,2290,0
|
|
20230803,163200,14280460,2290,2290,2290,2290,0
|
|
20230803,163100,14280460,2290,2290,2290,2290,0
|
|
20230803,163000,14280460,2290,2290,2290,2290,0
|
|
20230803,162900,14280460,2290,2290,2290,2290,0
|
|
20230803,162800,14280460,2290,2290,2290,2290,0
|
|
20230803,162700,14280460,2290,2290,2290,2290,0
|
|
20230803,162600,14280460,2290,2290,2290,2290,0
|
|
20230803,162500,14280460,2290,2290,2290,2290,0
|
|
20230803,162400,14280460,2290,2290,2290,2290,0
|
|
20230803,162300,14280460,2290,2290,2290,2290,0
|
|
20230803,162200,14280460,2290,2290,2290,2290,0
|
|
20230803,162100,14280460,2290,2290,2290,2290,0
|
|
20230803,162000,14280460,2290,2290,2290,2290,0
|
|
20230803,161900,14280460,2290,2290,2290,2290,0
|
|
20230803,161800,14280460,2290,2290,2290,2290,0
|
|
20230803,161700,14280460,2290,2290,2290,2290,0
|
|
20230803,161600,14280460,2290,2290,2290,2290,0
|
|
20230803,161500,14280460,2290,2290,2290,2290,0
|
|
20230803,161400,14280460,2290,2290,2290,2290,0
|
|
20230803,161300,14280460,2290,2290,2290,2290,0
|
|
20230803,161200,14280460,2290,2290,2290,2290,0
|
|
20230803,161100,14280460,2290,2290,2290,2290,357
|
|
20230803,161000,14280460,2290,2290,2290,2290,0
|
|
20230803,160900,14280460,2290,2290,2290,2290,0
|
|
20230803,160800,14280460,2290,2290,2290,2290,0
|
|
20230803,160700,14280460,2290,2290,2290,2290,0
|
|
20230803,160600,14280460,2290,2290,2290,2290,0
|
|
20230803,160500,14280460,2290,2290,2290,2290,0
|
|
20230803,160400,14280460,2290,2290,2290,2290,0
|
|
20230803,160300,14280460,2290,2290,2290,2290,0
|
|
20230803,160200,14280460,2290,2290,2290,2290,0
|
|
20230803,160100,14280460,2290,2290,2290,2290,0
|
|
20230803,160000,14280460,2290,2290,2290,2290,0
|
|
20230803,155900,14280460,2290,2290,2290,2290,0
|
|
20230803,155800,14280460,2290,2290,2290,2290,0
|
|
20230803,155700,14280460,2290,2290,2290,2290,0
|
|
20230803,155600,14280460,2290,2290,2290,2290,0
|
|
20230803,155500,14280460,2290,2290,2290,2290,0
|
|
20230803,155400,14280460,2290,2290,2290,2290,0
|
|
20230803,155300,14280460,2290,2290,2290,2290,0
|
|
20230803,155200,14280460,2290,2290,2290,2290,0
|
|
20230803,155100,14280460,2290,2290,2290,2290,0
|
|
20230803,155000,14280460,2290,2290,2290,2290,0
|
|
20230803,154900,14280460,2290,2290,2290,2290,0
|
|
20230803,154800,14280460,2290,2290,2290,2290,0
|
|
20230803,154700,14280460,2290,2290,2290,2290,0
|
|
20230803,154600,14280460,2290,2290,2290,2290,0
|
|
20230803,154500,14280460,2290,2290,2290,2290,0
|
|
20230803,154400,14280460,2290,2290,2290,2290,0
|
|
20230803,154300,14280460,2290,2290,2290,2290,0
|
|
20230803,154200,14280460,2290,2290,2290,2290,0
|
|
20230803,154100,14280460,2290,2290,2290,2290,357
|
|
20230803,154000,14280460,2290,2290,2290,2290,0
|
|
20230803,153900,14280460,2290,2290,2290,2290,0
|
|
20230803,153800,14280460,2290,2290,2290,2290,0
|
|
20230803,153700,14280460,2290,2290,2290,2290,0
|
|
20230803,153600,14280460,2290,2290,2290,2290,0
|
|
20230803,153500,14280460,2290,2290,2290,2290,0
|
|
20230803,153400,14280460,2290,2290,2290,2290,0
|
|
20230803,153300,14280460,2290,2290,2290,2290,0
|
|
20230803,153200,14280460,2290,2290,2290,2290,0
|
|
20230803,153100,14280460,2290,2290,2290,2290,0
|
|
20230803,153000,14280460,2290,2290,2290,2290,357
|
|
20230803,152900,13462930,2290,2290,2290,2290,0
|
|
20230803,152800,13462930,2290,2290,2290,2290,0
|
|
20230803,152700,13462930,2290,2290,2290,2290,0
|
|
20230803,152600,13462930,2290,2290,2290,2290,0
|
|
20230803,152500,13462930,2290,2290,2290,2290,0
|
|
20230803,152400,13462930,2290,2290,2290,2290,0
|
|
20230803,152300,13462930,2290,2290,2290,2290,0
|
|
20230803,152200,13462930,2290,2290,2290,2290,0
|
|
20230803,152100,13462930,2290,2290,2290,2290,0
|
|
20230803,152000,13462930,2290,2290,2290,2290,0
|
|
20230803,151900,13462930,2290,2290,2290,2290,0
|
|
20230803,151800,13462930,2290,2290,2290,2290,0
|
|
20230803,151700,13462930,2290,2290,2290,2290,0
|
|
20230803,151600,13462930,2290,2285,2290,2285,3
|
|
20230803,151500,13456070,2290,2290,2290,2290,0
|
|
20230803,151400,13456070,2290,2290,2290,2290,0
|
|
20230803,151300,13456070,2290,2290,2290,2290,0
|
|
20230803,151200,13456070,2290,2290,2290,2290,0
|
|
20230803,151100,13456070,2290,2290,2290,2290,0
|
|
20230803,151000,13456070,2290,2290,2290,2290,0
|
|
20230803,150900,13456070,2290,2290,2290,2290,0
|
|
20230803,150800,13456070,2290,2290,2290,2290,0
|
|
20230803,150700,13456070,2290,2290,2290,2290,0
|
|
20230803,150600,13456070,2290,2290,2290,2290,1
|
|
20230803,150500,13453780,2265,2265,2265,2265,0
|
|
20230803,150400,13453780,2265,2265,2265,2265,0
|
|
20230803,150300,13453780,2265,2265,2265,2265,0
|
|
20230803,150200,13453780,2265,2265,2265,2265,0
|
|
20230803,150100,13453780,2265,2265,2265,2265,0
|
|
20230803,150000,13453780,2265,2265,2265,2265,0
|
|
20230803,145900,13453780,2265,2265,2265,2265,0
|
|
20230803,145800,13453780,2265,2265,2265,2265,0
|
|
20230803,145700,13453780,2265,2265,2265,2265,0
|
|
20230803,145600,13453780,2265,2270,2270,2265,50
|
|
20230803,145500,13340480,2265,2265,2265,2265,0
|
|
20230803,145400,13340480,2265,2265,2265,2265,0
|
|
20230803,145300,13340480,2265,2265,2265,2265,0
|
|
20230803,145200,13340480,2265,2265,2265,2265,0
|
|
20230803,145100,13340480,2265,2265,2265,2265,0
|
|
20230803,145000,13340480,2265,2265,2265,2265,0
|
|
20230803,144900,13340480,2265,2265,2265,2265,0
|
|
20230803,144800,13340480,2265,2265,2265,2265,0
|
|
20230803,144700,13340480,2265,2265,2265,2265,1
|
|
20230803,144600,13338215,2290,2290,2290,2290,0
|
|
20230803,144500,13338215,2290,2290,2290,2290,0
|
|
20230803,144400,13338215,2290,2290,2290,2290,0
|
|
20230803,144300,13338215,2290,2290,2290,2290,0
|
|
20230803,144200,13338215,2290,2290,2290,2290,0
|
|
20230803,144100,13338215,2290,2290,2290,2290,0
|
|
20230803,144000,13338215,2290,2290,2290,2290,0
|
|
20230803,143900,13338215,2290,2290,2290,2290,0
|
|
20230803,143800,13338215,2290,2290,2290,2290,0
|
|
20230803,143700,13338215,2290,2290,2290,2290,0
|
|
20230803,143600,13338215,2290,2290,2290,2290,0
|
|
20230803,143500,13338215,2290,2290,2290,2290,0
|
|
20230803,143400,13338215,2290,2290,2290,2290,0
|
|
20230803,143300,13338215,2290,2290,2290,2290,1
|
|
20230803,143200,13335925,2285,2285,2285,2285,0
|
|
20230803,143100,13335925,2285,2285,2285,2285,0
|
|
20230803,143000,13335925,2285,2285,2285,2285,328
|
|
20230803,142900,12586445,2285,2285,2285,2285,110
|
|
20230803,142800,12335095,2290,2290,2290,2290,0
|
|
20230803,142700,12335095,2290,2290,2290,2290,0
|
|
20230803,142600,12335095,2290,2290,2290,2290,0
|
|
20230803,142500,12335095,2290,2290,2290,2290,0
|
|
20230803,142400,12335095,2290,2290,2290,2290,0
|
|
20230803,142300,12335095,2290,2290,2290,2290,0
|
|
20230803,142200,12335095,2290,2290,2290,2290,0
|
|
20230803,142100,12335095,2290,2290,2290,2290,0
|
|
20230803,142000,12335095,2290,2290,2290,2290,0
|
|
20230803,141900,12335095,2290,2290,2290,2290,0
|
|
20230803,141800,12335095,2290,2290,2290,2290,1
|
|
20230803,141700,12332805,2285,2285,2285,2285,0
|
|
20230803,141600,12332805,2285,2285,2285,2285,0
|
|
20230803,141500,12332805,2285,2285,2285,2285,0
|
|
20230803,141400,12332805,2285,2285,2285,2285,1
|
|
20230803,141300,12330520,2280,2280,2280,2280,0
|
|
20230803,141200,12330520,2280,2280,2280,2280,0
|
|
20230803,141100,12330520,2280,2285,2285,2280,21
|
|
20230803,141000,12282590,2280,2280,2280,2280,5
|
|
20230803,140900,12271190,2285,2285,2285,2285,0
|
|
20230803,140800,12271190,2285,2285,2285,2285,0
|
|
20230803,140700,12271190,2285,2285,2285,2285,0
|
|
20230803,140600,12271190,2285,2285,2285,2285,0
|
|
20230803,140500,12271190,2285,2285,2285,2285,0
|
|
20230803,140400,12271190,2285,2285,2285,2285,0
|
|
20230803,140300,12271190,2285,2285,2285,2285,0
|
|
20230803,140200,12271190,2285,2285,2285,2285,0
|
|
20230803,140100,12271190,2285,2285,2285,2285,0
|
|
20230803,140000,12271190,2285,2285,2285,2285,0
|
|
20230803,135900,12271190,2285,2285,2285,2285,0
|
|
20230803,135800,12271190,2285,2285,2285,2285,0
|
|
20230803,135700,12271190,2285,2285,2285,2285,0
|
|
20230803,135600,12271190,2285,2285,2285,2285,1
|
|
20230803,135500,12268905,2270,2270,2270,2270,0
|
|
20230803,135400,12268905,2270,2270,2270,2270,37
|
|
20230803,135300,12184915,2290,2290,2290,2290,0
|
|
20230803,135200,12184915,2290,2290,2290,2290,0
|
|
20230803,135100,12184915,2290,2290,2290,2290,0
|
|
20230803,135000,12184915,2290,2290,2290,2290,0
|
|
20230803,134900,12184915,2290,2290,2290,2290,0
|
|
20230803,134800,12184915,2290,2290,2290,2290,0
|
|
20230803,134700,12184915,2290,2290,2290,2290,0
|
|
20230803,134600,12184915,2290,2290,2290,2290,0
|
|
20230803,134500,12184915,2290,2290,2290,2290,0
|
|
20230803,134400,12184915,2290,2290,2290,2290,0
|
|
20230803,134300,12184915,2290,2290,2290,2290,0
|
|
20230803,134200,12184915,2290,2290,2290,2290,0
|
|
20230803,134100,12184915,2290,2290,2290,2290,0
|
|
20230803,134000,12184915,2290,2290,2290,2290,0
|
|
20230803,133900,12184915,2290,2290,2290,2290,0
|
|
20230803,133800,12184915,2290,2290,2290,2290,0
|
|
20230803,133700,12184915,2290,2290,2290,2290,0
|
|
20230803,133600,12184915,2290,2290,2290,2290,0
|
|
20230803,133500,12184915,2290,2280,2290,2280,12
|
|
20230803,133400,12157505,2285,2285,2285,2285,0
|
|
20230803,133300,12157505,2285,2285,2285,2285,0
|
|
20230803,133200,12157505,2285,2285,2285,2285,0
|
|
20230803,133100,12157505,2285,2285,2285,2285,0
|
|
20230803,133000,12157505,2285,2285,2285,2285,0
|
|
20230803,132900,12157505,2285,2285,2285,2285,0
|
|
20230803,132800,12157505,2285,2285,2285,2285,0
|
|
20230803,132700,12157505,2285,2285,2285,2285,0
|
|
20230803,132600,12157505,2285,2285,2285,2285,0
|
|
20230803,132500,12157505,2285,2285,2285,2285,0
|
|
20230803,132400,12157505,2285,2285,2285,2285,0
|
|
20230803,132300,12157505,2285,2285,2285,2285,0
|
|
20230803,132200,12157505,2285,2285,2285,2285,0
|
|
20230803,132100,12157505,2285,2285,2285,2285,0
|
|
20230803,132000,12157505,2285,2285,2285,2285,0
|
|
20230803,131900,12157505,2285,2285,2285,2285,1
|
|
20230803,131800,12155220,2265,2265,2265,2265,0
|
|
20230803,131700,12155220,2265,2265,2265,2265,0
|
|
20230803,131600,12155220,2265,2265,2265,2265,0
|
|
20230803,131500,12155220,2265,2265,2265,2265,0
|
|
20230803,131400,12155220,2265,2265,2265,2265,353
|
|
20230803,131300,11355675,2265,2265,2265,2265,2
|
|
20230803,131200,11351145,2265,2265,2265,2265,545
|
|
20230803,131100,10116720,2265,2265,2265,2265,100
|
|
20230803,131000,9890220,2290,2290,2290,2290,0
|
|
20230803,130900,9890220,2290,2290,2290,2290,0
|
|
20230803,130800,9890220,2290,2290,2290,2290,0
|
|
20230803,130700,9890220,2290,2290,2290,2290,0
|
|
20230803,130600,9890220,2290,2290,2290,2290,0
|
|
20230803,130500,9890220,2290,2290,2290,2290,0
|
|
20230803,130400,9890220,2290,2290,2290,2290,0
|
|
20230803,130300,9890220,2290,2290,2290,2290,0
|
|
20230803,130200,9890220,2290,2290,2290,2290,0
|
|
20230803,130100,9890220,2290,2290,2290,2290,0
|
|
20230803,130000,9890220,2290,2290,2290,2290,0
|
|
20230803,125900,9890220,2290,2290,2290,2290,0
|
|
20230803,125800,9890220,2290,2290,2290,2290,0
|
|
20230803,125700,9890220,2290,2290,2290,2290,0
|
|
20230803,125600,9890220,2290,2290,2290,2290,0
|
|
20230803,125500,9890220,2290,2290,2290,2290,0
|
|
20230803,125400,9890220,2290,2290,2290,2290,0
|
|
20230803,125300,9890220,2290,2290,2290,2290,0
|
|
20230803,125200,9890220,2290,2290,2290,2290,0
|
|
20230803,125100,9890220,2290,2290,2290,2290,0
|
|
20230803,125000,9890220,2290,2290,2290,2290,0
|
|
20230803,124900,9890220,2290,2290,2290,2290,0
|
|
20230803,124800,9890220,2290,2290,2290,2290,0
|
|
20230803,124700,9890220,2290,2290,2290,2290,0
|
|
20230803,124600,9890220,2290,2290,2290,2290,0
|
|
20230803,124500,9890220,2290,2290,2290,2290,0
|
|
20230803,124400,9890220,2290,2290,2290,2290,0
|
|
20230803,124300,9890220,2290,2290,2290,2290,0
|
|
20230803,124200,9890220,2290,2290,2290,2290,0
|
|
20230803,124100,9890220,2290,2290,2290,2290,0
|
|
20230803,124000,9890220,2290,2290,2290,2290,0
|
|
20230803,123900,9890220,2290,2290,2290,2290,0
|
|
20230803,123800,9890220,2290,2290,2290,2290,0
|
|
20230803,123700,9890220,2290,2290,2290,2290,0
|
|
20230803,123600,9890220,2290,2290,2290,2290,0
|
|
20230803,123500,9890220,2290,2290,2290,2290,0
|
|
20230803,123400,9890220,2290,2290,2290,2290,0
|
|
20230803,123300,9890220,2290,2290,2290,2290,0
|
|
20230803,123200,9890220,2290,2290,2290,2290,0
|
|
20230803,123100,9890220,2290,2290,2290,2290,0
|
|
20230803,123000,9890220,2290,2290,2290,2290,0
|
|
20230803,122900,9890220,2290,2290,2290,2290,0
|
|
20230803,122800,9890220,2290,2290,2290,2290,0
|
|
20230803,122700,9890220,2290,2290,2290,2290,0
|
|
20230803,122600,9890220,2290,2290,2290,2290,1
|
|
20230803,122500,9887930,2265,2265,2265,2265,0
|
|
20230803,122400,9887930,2265,2265,2265,2265,0
|
|
20230803,122300,9887930,2265,2265,2265,2265,163
|
|
20230803,122200,9518735,2290,2290,2290,2290,0
|
|
20230803,122100,9518735,2290,2290,2290,2290,0
|
|
20230803,122000,9518735,2290,2290,2290,2290,0
|
|
20230803,121900,9518735,2290,2290,2290,2290,0
|
|
20230803,121800,9518735,2290,2290,2290,2290,0
|
|
20230803,121700,9518735,2290,2290,2290,2290,0
|
|
20230803,121600,9518735,2290,2290,2290,2290,0
|
|
20230803,121500,9518735,2290,2290,2290,2290,0
|
|
20230803,121400,9518735,2290,2290,2290,2290,0
|
|
20230803,121300,9518735,2290,2290,2290,2290,0
|
|
20230803,121200,9518735,2290,2290,2290,2290,0
|
|
20230803,121100,9518735,2290,2290,2290,2290,0
|
|
20230803,121000,9518735,2290,2290,2290,2290,0
|
|
20230803,120900,9518735,2290,2290,2290,2290,0
|
|
20230803,120800,9518735,2290,2290,2290,2290,0
|
|
20230803,120700,9518735,2290,2290,2290,2290,0
|
|
20230803,120600,9518735,2290,2290,2290,2290,0
|
|
20230803,120500,9518735,2290,2290,2290,2290,0
|
|
20230803,120400,9518735,2290,2290,2290,2290,0
|
|
20230803,120300,9518735,2290,2290,2290,2290,0
|
|
20230803,120200,9518735,2290,2290,2290,2290,0
|
|
20230803,120100,9518735,2290,2290,2290,2290,0
|
|
20230803,120000,9518735,2290,2290,2290,2290,0
|
|
20230803,115900,9518735,2290,2290,2290,2290,0
|
|
20230803,115800,9518735,2290,2290,2290,2290,0
|
|
20230803,115700,9518735,2290,2290,2290,2290,0
|
|
20230803,115600,9518735,2290,2290,2290,2290,0
|
|
20230803,115500,9518735,2290,2290,2290,2290,0
|
|
20230803,115400,9518735,2290,2290,2290,2290,0
|
|
20230803,115300,9518735,2290,2290,2290,2290,0
|
|
20230803,115200,9518735,2290,2290,2290,2290,0
|
|
20230803,115100,9518735,2290,2290,2290,2290,0
|
|
20230803,115000,9518735,2290,2290,2290,2290,0
|
|
20230803,114900,9518735,2290,2290,2290,2290,0
|
|
20230803,114800,9518735,2290,2290,2290,2290,0
|
|
20230803,114700,9518735,2290,2290,2290,2290,0
|
|
20230803,114600,9518735,2290,2290,2290,2290,0
|
|
20230803,114500,9518735,2290,2290,2290,2290,0
|
|
20230803,114400,9518735,2290,2290,2290,2290,0
|
|
20230803,114300,9518735,2290,2290,2290,2290,0
|
|
20230803,114200,9518735,2290,2290,2290,2290,0
|
|
20230803,114100,9518735,2290,2290,2290,2290,0
|
|
20230803,114000,9518735,2290,2290,2290,2290,0
|
|
20230803,113900,9518735,2290,2290,2290,2290,0
|
|
20230803,113800,9518735,2290,2290,2290,2290,0
|
|
20230803,113700,9518735,2290,2290,2290,2290,0
|
|
20230803,113600,9518735,2290,2290,2290,2290,0
|
|
20230803,113500,9518735,2290,2290,2290,2290,0
|
|
20230803,113400,9518735,2290,2290,2290,2290,0
|
|
20230803,113300,9518735,2290,2290,2290,2290,0
|
|
20230803,113200,9518735,2290,2290,2290,2290,0
|
|
20230803,113100,9518735,2290,2290,2290,2290,0
|
|
20230803,113000,9518735,2290,2290,2290,2290,0
|
|
20230803,112900,9518735,2290,2290,2290,2290,0
|
|
20230803,112800,9518735,2290,2290,2290,2290,0
|
|
20230803,112700,9518735,2290,2290,2290,2290,1
|
|
20230803,112600,9516445,2285,2285,2285,2285,0
|
|
20230803,112500,9516445,2285,2285,2285,2285,0
|
|
20230803,112400,9516445,2285,2285,2285,2285,0
|
|
20230803,112300,9516445,2285,2285,2285,2285,0
|
|
20230803,112200,9516445,2285,2285,2285,2285,0
|
|
20230803,112100,9516445,2285,2285,2285,2285,0
|
|
20230803,112000,9516445,2285,2285,2285,2285,0
|
|
20230803,111900,9516445,2285,2285,2285,2285,0
|
|
20230803,111800,9516445,2285,2285,2285,2285,0
|
|
20230803,111700,9516445,2285,2285,2285,2285,0
|
|
20230803,111600,9516445,2285,2285,2285,2285,0
|
|
20230803,111500,9516445,2285,2285,2285,2285,0
|
|
20230803,111400,9516445,2285,2285,2285,2285,0
|
|
20230803,111300,9516445,2285,2285,2285,2285,0
|
|
20230803,111200,9516445,2285,2285,2285,2285,0
|
|
20230803,111100,9516445,2285,2285,2285,2285,47
|
|
20230803,111000,9409050,2265,2265,2265,2265,0
|
|
20230803,110900,9409050,2265,2265,2265,2265,0
|
|
20230803,110800,9409050,2265,2265,2265,2265,0
|
|
20230803,110700,9409050,2265,2265,2265,2265,0
|
|
20230803,110600,9409050,2265,2270,2270,2265,801
|
|
20230803,110500,7594780,2265,2265,2265,2265,0
|
|
20230803,110400,7594780,2265,2265,2265,2265,0
|
|
20230803,110300,7594780,2265,2265,2265,2265,0
|
|
20230803,110200,7594780,2265,2265,2265,2265,0
|
|
20230803,110100,7594780,2265,2265,2265,2265,0
|
|
20230803,110000,7594780,2265,2265,2265,2265,0
|
|
20230803,105900,7594780,2265,2265,2265,2265,0
|
|
20230803,105800,7594780,2265,2265,2265,2265,0
|
|
20230803,105700,7594780,2265,2265,2265,2265,0
|
|
20230803,105600,7594780,2265,2265,2265,2265,0
|
|
20230803,105500,7594780,2265,2265,2265,2265,0
|
|
20230803,105400,7594780,2265,2265,2265,2265,0
|
|
20230803,105300,7594780,2265,2265,2265,2265,0
|
|
20230803,105200,7594780,2265,2265,2265,2265,0
|
|
20230803,105100,7594780,2265,2265,2265,2265,0
|
|
20230803,105000,7594780,2265,2265,2265,2265,0
|
|
20230803,104900,7594780,2265,2265,2265,2265,0
|
|
20230803,104800,7594780,2265,2270,2270,2265,21
|
|
20230803,104700,7547205,2285,2285,2285,2285,0
|
|
20230803,104600,7547205,2285,2285,2285,2285,0
|
|
20230803,104500,7547205,2285,2285,2285,2285,0
|
|
20230803,104400,7547205,2285,2285,2285,2285,0
|
|
20230803,104300,7547205,2285,2285,2285,2285,0
|
|
20230803,104200,7547205,2285,2285,2285,2285,0
|
|
20230803,104100,7547205,2285,2285,2285,2285,0
|
|
20230803,104000,7547205,2285,2285,2285,2285,0
|
|
20230803,103900,7547205,2285,2285,2285,2285,0
|
|
20230803,103800,7547205,2285,2285,2285,2285,150
|
|
20230803,103700,7204455,2290,2290,2290,2290,0
|
|
20230803,103600,7204455,2290,2290,2290,2290,0
|
|
20230803,103500,7204455,2290,2290,2290,2290,0
|
|
20230803,103400,7204455,2290,2290,2290,2290,0
|
|
20230803,103300,7204455,2290,2290,2290,2290,0
|
|
20230803,103200,7204455,2290,2290,2290,2290,0
|
|
20230803,103100,7204455,2290,2290,2290,2290,44
|
|
20230803,103000,7103695,2290,2290,2290,2290,0
|
|
20230803,102900,7103695,2290,2290,2290,2290,0
|
|
20230803,102800,7103695,2290,2290,2290,2290,0
|
|
20230803,102700,7103695,2290,2290,2290,2290,0
|
|
20230803,102600,7103695,2290,2290,2290,2290,0
|
|
20230803,102500,7103695,2290,2290,2290,2290,0
|
|
20230803,102400,7103695,2290,2290,2290,2290,0
|
|
20230803,102300,7103695,2290,2290,2290,2290,0
|
|
20230803,102200,7103695,2290,2290,2290,2290,0
|
|
20230803,102100,7103695,2290,2285,2290,2285,6
|
|
20230803,102000,7089980,2285,2285,2290,2280,349
|
|
20230803,101900,6292530,2285,2285,2285,2285,0
|
|
20230803,101800,6292530,2285,2285,2285,2285,0
|
|
20230803,101700,6292530,2285,2285,2285,2285,0
|
|
20230803,101600,6292530,2285,2285,2285,2285,0
|
|
20230803,101500,6292530,2285,2285,2285,2285,0
|
|
20230803,101400,6292530,2285,2285,2285,2285,0
|
|
20230803,101300,6292530,2285,2285,2285,2285,0
|
|
20230803,101200,6292530,2285,2285,2285,2285,0
|
|
20230803,101100,6292530,2285,2285,2285,2285,0
|
|
20230803,101000,6292530,2285,2285,2285,2285,0
|
|
20230803,100900,6292530,2285,2285,2285,2285,0
|
|
20230803,100800,6292530,2285,2285,2285,2285,0
|
|
20230803,100700,6292530,2285,2285,2285,2285,0
|
|
20230803,100600,6292530,2285,2285,2285,2285,0
|
|
20230803,100500,6292530,2285,2285,2285,2285,0
|
|
20230803,100400,6292530,2285,2285,2285,2285,0
|
|
20230803,100300,6292530,2285,2285,2285,2285,0
|
|
20230803,100200,6292530,2285,2285,2285,2285,0
|
|
20230803,100100,6292530,2285,2285,2285,2285,0
|
|
20230803,100000,6292530,2285,2285,2285,2285,0
|
|
20230803,095900,6292530,2285,2285,2285,2285,0
|
|
20230803,095800,6292530,2285,2285,2285,2285,0
|
|
20230803,095700,6292530,2285,2285,2285,2285,0
|
|
20230803,095600,6292530,2285,2285,2285,2285,0
|
|
20230803,095500,6292530,2285,2285,2285,2285,0
|
|
20230803,095400,6292530,2285,2285,2285,2285,0
|
|
20230803,095300,6292530,2285,2285,2285,2285,0
|
|
20230803,095200,6292530,2285,2280,2285,2280,50
|
|
20230803,095100,6178285,2285,2285,2285,2285,0
|
|
20230803,095000,6178285,2285,2285,2285,2285,0
|
|
20230803,094900,6178285,2285,2285,2285,2285,0
|
|
20230803,094800,6178285,2285,2285,2285,2285,0
|
|
20230803,094700,6178285,2285,2285,2285,2285,0
|
|
20230803,094600,6178285,2285,2285,2285,2285,0
|
|
20230803,094500,6178285,2285,2285,2285,2285,0
|
|
20230803,094400,6178285,2285,2285,2285,2285,0
|
|
20230803,094300,6178285,2285,2285,2285,2285,0
|
|
20230803,094200,6178285,2285,2285,2285,2285,1
|
|
20230803,094100,6176000,2260,2260,2260,2260,0
|
|
20230803,094000,6176000,2260,2260,2260,2260,1
|
|
20230803,093900,6173740,2285,2285,2285,2285,2
|
|
20230803,093800,6169170,2285,2285,2285,2285,0
|
|
20230803,093700,6169170,2285,2285,2285,2285,0
|
|
20230803,093600,6169170,2285,2285,2285,2285,0
|
|
20230803,093500,6169170,2285,2275,2285,2275,30
|
|
20230803,093400,6100800,2255,2255,2255,2255,0
|
|
20230803,093300,6100800,2255,2255,2255,2255,0
|
|
20230803,093200,6100800,2255,2260,2260,2255,27
|
|
20230803,093100,6039820,2255,2255,2255,2255,0
|
|
20230803,093000,6039820,2255,2255,2255,2255,0
|
|
20230803,092900,6039820,2255,2255,2255,2255,20
|
|
20230803,092800,5994720,2285,2285,2285,2285,0
|
|
20230803,092700,5994720,2285,2280,2285,2280,93
|
|
20230803,092600,5782605,2285,2280,2285,2280,2142
|
|
20230803,092500,898840,2280,2280,2280,2280,0
|
|
20230803,092400,898840,2280,2280,2280,2280,0
|
|
20230803,092300,898840,2280,2280,2280,2280,0
|
|
20230803,092200,898840,2280,2280,2280,2280,0
|
|
20230803,092100,898840,2280,2280,2280,2280,0
|
|
20230803,092000,898840,2280,2275,2280,2275,4
|
|
20230803,091900,889725,2280,2280,2280,2280,0
|
|
20230803,091800,889725,2280,2280,2280,2280,0
|
|
20230803,091700,889725,2280,2280,2280,2280,0
|
|
20230803,091600,889725,2280,2280,2280,2280,0
|
|
20230803,091500,889725,2280,2280,2280,2280,274
|
|
20230803,091400,265005,2280,2280,2280,2280,5
|
|
20230803,091300,253605,2280,2280,2280,2280,0
|
|
20230803,091200,253605,2280,2280,2280,2280,0
|
|
20230803,091100,253605,2280,2280,2280,2280,0
|
|
20230803,091000,253605,2280,2280,2280,2280,0
|
|
20230803,090900,253605,2280,2280,2280,2280,6
|
|
20230803,090800,239925,2285,2285,2285,2285,0
|
|
20230803,090700,239925,2285,2285,2285,2285,0
|
|
20230803,090600,239925,2285,2285,2285,2285,0
|
|
20230803,090500,239925,2285,2285,2285,2285,0
|
|
20230803,090400,239925,2285,2285,2285,2285,0
|
|
20230803,090300,239925,2285,2285,2285,2285,0
|
|
20230803,090200,239925,2285,2285,2285,2285,0
|
|
20230803,090100,239925,2285,2285,2285,2285,0
|
|
20230803,090000,239925,2285,2285,2285,2285,105
|