615 lines
28 KiB
CSV
615 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191200,48739385,2300,2300,2300,2300,940
|
|
20230804,191100,48739385,2300,2300,2300,2300,0
|
|
20230804,191000,48739385,2300,2300,2300,2300,0
|
|
20230804,190900,48739385,2300,2300,2300,2300,0
|
|
20230804,190800,48739385,2300,2300,2300,2300,0
|
|
20230804,190700,48739385,2300,2300,2300,2300,0
|
|
20230804,190600,48739385,2300,2300,2300,2300,0
|
|
20230804,190500,48739385,2300,2300,2300,2300,0
|
|
20230804,190400,48739385,2300,2300,2300,2300,0
|
|
20230804,190300,48739385,2300,2300,2300,2300,0
|
|
20230804,190200,48739385,2300,2300,2300,2300,0
|
|
20230804,190100,48739385,2300,2300,2300,2300,0
|
|
20230804,190000,48739385,2300,2300,2300,2300,0
|
|
20230804,185900,48739385,2300,2300,2300,2300,0
|
|
20230804,185800,48739385,2300,2300,2300,2300,0
|
|
20230804,185700,48739385,2300,2300,2300,2300,0
|
|
20230804,185600,48739385,2300,2300,2300,2300,0
|
|
20230804,185500,48739385,2300,2300,2300,2300,0
|
|
20230804,185400,48739385,2300,2300,2300,2300,0
|
|
20230804,185300,48739385,2300,2300,2300,2300,0
|
|
20230804,185200,48739385,2300,2300,2300,2300,0
|
|
20230804,185100,48739385,2300,2300,2300,2300,0
|
|
20230804,185000,48739385,2300,2300,2300,2300,0
|
|
20230804,184900,48739385,2300,2300,2300,2300,0
|
|
20230804,184800,48739385,2300,2300,2300,2300,0
|
|
20230804,184700,48739385,2300,2300,2300,2300,0
|
|
20230804,184600,48739385,2300,2300,2300,2300,0
|
|
20230804,184500,48739385,2300,2300,2300,2300,0
|
|
20230804,184400,48739385,2300,2300,2300,2300,0
|
|
20230804,184300,48739385,2300,2300,2300,2300,0
|
|
20230804,184200,48739385,2300,2300,2300,2300,940
|
|
20230804,184100,48739385,2300,2300,2300,2300,0
|
|
20230804,184000,48739385,2300,2300,2300,2300,0
|
|
20230804,183900,48739385,2300,2300,2300,2300,0
|
|
20230804,183800,48739385,2300,2300,2300,2300,0
|
|
20230804,183700,48739385,2300,2300,2300,2300,0
|
|
20230804,183600,48739385,2300,2300,2300,2300,0
|
|
20230804,183500,48739385,2300,2300,2300,2300,0
|
|
20230804,183400,48739385,2300,2300,2300,2300,0
|
|
20230804,183300,48739385,2300,2300,2300,2300,0
|
|
20230804,183200,48739385,2300,2300,2300,2300,0
|
|
20230804,183100,48739385,2300,2300,2300,2300,0
|
|
20230804,183000,48739385,2300,2300,2300,2300,0
|
|
20230804,182900,48739385,2300,2300,2300,2300,0
|
|
20230804,182800,48739385,2300,2300,2300,2300,0
|
|
20230804,182700,48739385,2300,2300,2300,2300,0
|
|
20230804,182600,48739385,2300,2300,2300,2300,0
|
|
20230804,182500,48739385,2300,2300,2300,2300,0
|
|
20230804,182400,48739385,2300,2300,2300,2300,0
|
|
20230804,182300,48739385,2300,2300,2300,2300,0
|
|
20230804,182200,48739385,2300,2300,2300,2300,0
|
|
20230804,182100,48739385,2300,2300,2300,2300,0
|
|
20230804,182000,48739385,2300,2300,2300,2300,0
|
|
20230804,181900,48739385,2300,2300,2300,2300,0
|
|
20230804,181800,48739385,2300,2300,2300,2300,0
|
|
20230804,181700,48739385,2300,2300,2300,2300,0
|
|
20230804,181600,48739385,2300,2300,2300,2300,0
|
|
20230804,181500,48739385,2300,2300,2300,2300,0
|
|
20230804,181400,48739385,2300,2300,2300,2300,0
|
|
20230804,181300,48739385,2300,2300,2300,2300,0
|
|
20230804,181200,48739385,2300,2300,2300,2300,940
|
|
20230804,181100,48739385,2300,2300,2300,2300,0
|
|
20230804,181000,48739385,2300,2300,2300,2300,0
|
|
20230804,180900,48739385,2300,2300,2300,2300,0
|
|
20230804,180800,48739385,2300,2300,2300,2300,0
|
|
20230804,180700,48739385,2300,2300,2300,2300,0
|
|
20230804,180600,48739385,2300,2300,2300,2300,0
|
|
20230804,180500,48739385,2300,2300,2300,2300,0
|
|
20230804,180400,48739385,2300,2300,2300,2300,0
|
|
20230804,180300,48739385,2300,2300,2300,2300,0
|
|
20230804,180200,48739385,2300,2300,2300,2300,0
|
|
20230804,180100,48739385,2300,2300,2300,2300,0
|
|
20230804,180000,48739385,2300,2300,2300,2300,0
|
|
20230804,175900,48739385,2300,2300,2300,2300,0
|
|
20230804,175800,48739385,2300,2300,2300,2300,0
|
|
20230804,175700,48739385,2300,2300,2300,2300,0
|
|
20230804,175600,48739385,2300,2300,2300,2300,0
|
|
20230804,175500,48739385,2300,2300,2300,2300,0
|
|
20230804,175400,48739385,2300,2300,2300,2300,0
|
|
20230804,175300,48739385,2300,2300,2300,2300,0
|
|
20230804,175200,48739385,2300,2300,2300,2300,0
|
|
20230804,175100,48739385,2300,2300,2300,2300,0
|
|
20230804,175000,48739385,2300,2300,2300,2300,0
|
|
20230804,174900,48739385,2300,2300,2300,2300,0
|
|
20230804,174800,48739385,2300,2300,2300,2300,0
|
|
20230804,174700,48739385,2300,2300,2300,2300,0
|
|
20230804,174600,48739385,2300,2300,2300,2300,0
|
|
20230804,174500,48739385,2300,2300,2300,2300,0
|
|
20230804,174400,48739385,2300,2300,2300,2300,0
|
|
20230804,174300,48739385,2300,2300,2300,2300,0
|
|
20230804,174200,48739385,2300,2300,2300,2300,940
|
|
20230804,174100,48739385,2300,2300,2300,2300,0
|
|
20230804,174000,48739385,2300,2300,2300,2300,0
|
|
20230804,173900,48739385,2300,2300,2300,2300,0
|
|
20230804,173800,48739385,2300,2300,2300,2300,0
|
|
20230804,173700,48739385,2300,2300,2300,2300,0
|
|
20230804,173600,48739385,2300,2300,2300,2300,0
|
|
20230804,173500,48739385,2300,2300,2300,2300,0
|
|
20230804,173400,48739385,2300,2300,2300,2300,0
|
|
20230804,173300,48739385,2300,2300,2300,2300,0
|
|
20230804,173200,48739385,2300,2300,2300,2300,0
|
|
20230804,173100,48739385,2300,2300,2300,2300,0
|
|
20230804,173000,48739385,2300,2300,2300,2300,0
|
|
20230804,172900,48739385,2300,2300,2300,2300,0
|
|
20230804,172800,48739385,2300,2300,2300,2300,0
|
|
20230804,172700,48739385,2300,2300,2300,2300,0
|
|
20230804,172600,48739385,2300,2300,2300,2300,0
|
|
20230804,172500,48739385,2300,2300,2300,2300,0
|
|
20230804,172400,48739385,2300,2300,2300,2300,0
|
|
20230804,172300,48739385,2300,2300,2300,2300,0
|
|
20230804,172200,48739385,2300,2300,2300,2300,0
|
|
20230804,172100,48739385,2300,2300,2300,2300,0
|
|
20230804,172000,48739385,2300,2300,2300,2300,0
|
|
20230804,171900,48739385,2300,2300,2300,2300,0
|
|
20230804,171800,48739385,2300,2300,2300,2300,0
|
|
20230804,171700,48739385,2300,2300,2300,2300,0
|
|
20230804,171600,48739385,2300,2300,2300,2300,0
|
|
20230804,171500,48739385,2300,2300,2300,2300,0
|
|
20230804,171400,48739385,2300,2300,2300,2300,0
|
|
20230804,171300,48739385,2300,2300,2300,2300,0
|
|
20230804,171200,48739385,2300,2300,2300,2300,940
|
|
20230804,171100,48739385,2300,2300,2300,2300,0
|
|
20230804,171000,48739385,2300,2300,2300,2300,0
|
|
20230804,170900,48739385,2300,2300,2300,2300,0
|
|
20230804,170800,48739385,2300,2300,2300,2300,0
|
|
20230804,170700,48739385,2300,2300,2300,2300,0
|
|
20230804,170600,48739385,2300,2300,2300,2300,0
|
|
20230804,170500,48739385,2300,2300,2300,2300,0
|
|
20230804,170400,48739385,2300,2300,2300,2300,0
|
|
20230804,170300,48739385,2300,2300,2300,2300,0
|
|
20230804,170200,48739385,2300,2300,2300,2300,0
|
|
20230804,170100,48739385,2300,2300,2300,2300,0
|
|
20230804,170000,48739385,2300,2300,2300,2300,0
|
|
20230804,165900,48739385,2300,2300,2300,2300,0
|
|
20230804,165800,48739385,2300,2300,2300,2300,0
|
|
20230804,165700,48739385,2300,2300,2300,2300,0
|
|
20230804,165600,48739385,2300,2300,2300,2300,0
|
|
20230804,165500,48739385,2300,2300,2300,2300,0
|
|
20230804,165400,48739385,2300,2300,2300,2300,0
|
|
20230804,165300,48739385,2300,2300,2300,2300,0
|
|
20230804,165200,48739385,2300,2300,2300,2300,0
|
|
20230804,165100,48739385,2300,2300,2300,2300,0
|
|
20230804,165000,48739385,2300,2300,2300,2300,0
|
|
20230804,164900,48739385,2300,2300,2300,2300,0
|
|
20230804,164800,48739385,2300,2300,2300,2300,0
|
|
20230804,164700,48739385,2300,2300,2300,2300,0
|
|
20230804,164600,48739385,2300,2300,2300,2300,0
|
|
20230804,164500,48739385,2300,2300,2300,2300,0
|
|
20230804,164400,48739385,2300,2300,2300,2300,0
|
|
20230804,164300,48739385,2300,2300,2300,2300,0
|
|
20230804,164200,48739385,2300,2300,2300,2300,940
|
|
20230804,164100,48739385,2300,2300,2300,2300,0
|
|
20230804,164000,48739385,2300,2300,2300,2300,0
|
|
20230804,163900,48739385,2300,2300,2300,2300,0
|
|
20230804,163800,48739385,2300,2300,2300,2300,0
|
|
20230804,163700,48739385,2300,2300,2300,2300,0
|
|
20230804,163600,48739385,2300,2300,2300,2300,0
|
|
20230804,163500,48739385,2300,2300,2300,2300,0
|
|
20230804,163400,48739385,2300,2300,2300,2300,0
|
|
20230804,163300,48739385,2300,2300,2300,2300,0
|
|
20230804,163200,48739385,2300,2300,2300,2300,0
|
|
20230804,163100,48739385,2300,2300,2300,2300,0
|
|
20230804,163000,48739385,2300,2300,2300,2300,0
|
|
20230804,162900,48739385,2300,2300,2300,2300,0
|
|
20230804,162800,48739385,2300,2300,2300,2300,0
|
|
20230804,162700,48739385,2300,2300,2300,2300,0
|
|
20230804,162600,48739385,2300,2300,2300,2300,0
|
|
20230804,162500,48739385,2300,2300,2300,2300,0
|
|
20230804,162400,48739385,2300,2300,2300,2300,0
|
|
20230804,162300,48739385,2300,2300,2300,2300,0
|
|
20230804,162200,48739385,2300,2300,2300,2300,0
|
|
20230804,162100,48739385,2300,2300,2300,2300,0
|
|
20230804,162000,48739385,2300,2300,2300,2300,0
|
|
20230804,161900,48739385,2300,2300,2300,2300,0
|
|
20230804,161800,48739385,2300,2300,2300,2300,0
|
|
20230804,161700,48739385,2300,2300,2300,2300,0
|
|
20230804,161600,48739385,2300,2300,2300,2300,0
|
|
20230804,161500,48739385,2300,2300,2300,2300,0
|
|
20230804,161400,48739385,2300,2300,2300,2300,0
|
|
20230804,161300,48739385,2300,2300,2300,2300,0
|
|
20230804,161200,48739385,2300,2300,2300,2300,940
|
|
20230804,161100,48739385,2300,2300,2300,2300,0
|
|
20230804,161000,48739385,2300,2300,2300,2300,0
|
|
20230804,160900,48739385,2300,2300,2300,2300,0
|
|
20230804,160800,48739385,2300,2300,2300,2300,0
|
|
20230804,160700,48739385,2300,2300,2300,2300,0
|
|
20230804,160600,48739385,2300,2300,2300,2300,0
|
|
20230804,160500,48739385,2300,2300,2300,2300,0
|
|
20230804,160400,48739385,2300,2300,2300,2300,0
|
|
20230804,160300,48739385,2300,2300,2300,2300,0
|
|
20230804,160200,48739385,2300,2300,2300,2300,0
|
|
20230804,160100,48739385,2300,2300,2300,2300,0
|
|
20230804,160000,48739385,2300,2300,2300,2300,0
|
|
20230804,155900,48739385,2300,2300,2300,2300,0
|
|
20230804,155800,48739385,2300,2300,2300,2300,0
|
|
20230804,155700,48739385,2300,2300,2300,2300,0
|
|
20230804,155600,48739385,2300,2300,2300,2300,0
|
|
20230804,155500,48739385,2300,2300,2300,2300,0
|
|
20230804,155400,48739385,2300,2300,2300,2300,0
|
|
20230804,155300,48739385,2300,2300,2300,2300,0
|
|
20230804,155200,48739385,2300,2300,2300,2300,0
|
|
20230804,155100,48739385,2300,2300,2300,2300,0
|
|
20230804,155000,48739385,2300,2300,2300,2300,0
|
|
20230804,154900,48739385,2300,2300,2300,2300,0
|
|
20230804,154800,48739385,2300,2300,2300,2300,0
|
|
20230804,154700,48739385,2300,2300,2300,2300,0
|
|
20230804,154600,48739385,2300,2300,2300,2300,0
|
|
20230804,154500,48739385,2300,2300,2300,2300,0
|
|
20230804,154400,48739385,2300,2300,2300,2300,0
|
|
20230804,154300,48739385,2300,2300,2300,2300,0
|
|
20230804,154200,48739385,2300,2300,2300,2300,940
|
|
20230804,154100,48739385,2300,2300,2300,2300,0
|
|
20230804,154000,48739385,2300,2300,2300,2300,0
|
|
20230804,153900,48739385,2300,2300,2300,2300,0
|
|
20230804,153800,48739385,2300,2300,2300,2300,0
|
|
20230804,153700,48739385,2300,2300,2300,2300,0
|
|
20230804,153600,48739385,2300,2300,2300,2300,0
|
|
20230804,153500,48739385,2300,2300,2300,2300,0
|
|
20230804,153400,48739385,2300,2300,2300,2300,0
|
|
20230804,153300,48739385,2300,2300,2300,2300,0
|
|
20230804,153200,48739385,2300,2300,2300,2300,0
|
|
20230804,153100,48739385,2300,2300,2300,2300,0
|
|
20230804,153000,48739385,2300,2300,2300,2300,940
|
|
20230804,152900,46577385,2295,2295,2295,2295,0
|
|
20230804,152800,46577385,2295,2295,2295,2295,0
|
|
20230804,152700,46577385,2295,2295,2295,2295,0
|
|
20230804,152600,46577385,2295,2295,2295,2295,0
|
|
20230804,152500,46577385,2295,2295,2295,2295,0
|
|
20230804,152400,46577385,2295,2295,2295,2295,0
|
|
20230804,152300,46577385,2295,2295,2295,2295,0
|
|
20230804,152200,46577385,2295,2295,2295,2295,0
|
|
20230804,152100,46577385,2295,2295,2295,2295,0
|
|
20230804,152000,46577385,2295,2295,2295,2295,0
|
|
20230804,151900,46577385,2295,2290,2295,2290,600
|
|
20230804,151800,45202175,2295,2295,2295,2295,0
|
|
20230804,151700,45202175,2295,2290,2295,2290,500
|
|
20230804,151600,44057165,2290,2290,2290,2290,0
|
|
20230804,151500,44057165,2290,2290,2290,2290,1
|
|
20230804,151400,44054875,2275,2285,2290,2275,51
|
|
20230804,151300,43938720,2275,2280,2280,2275,51
|
|
20230804,151200,43822590,2295,2285,2295,2265,528
|
|
20230804,151100,42623100,2295,2295,2295,2295,1
|
|
20230804,151000,42620805,2290,2290,2290,2290,1400
|
|
20230804,150900,39414805,2295,2295,2295,2295,0
|
|
20230804,150800,39414805,2295,2295,2295,2295,0
|
|
20230804,150700,39414805,2295,2295,2295,2295,0
|
|
20230804,150600,39414805,2295,2295,2295,2295,1
|
|
20230804,150500,39412510,2295,2290,2295,2290,19
|
|
20230804,150400,39368995,2290,2290,2290,2290,36
|
|
20230804,150300,39286555,2295,2295,2295,2295,0
|
|
20230804,150200,39286555,2295,2295,2295,2295,5
|
|
20230804,150100,39275080,2295,2295,2295,2295,0
|
|
20230804,150000,39275080,2295,2295,2295,2295,0
|
|
20230804,145900,39275080,2295,2295,2295,2295,0
|
|
20230804,145800,39275080,2295,2295,2295,2295,0
|
|
20230804,145700,39275080,2295,2290,2295,2290,517
|
|
20230804,145600,38091145,2290,2290,2290,2290,0
|
|
20230804,145500,38091145,2290,2290,2290,2290,0
|
|
20230804,145400,38091145,2290,2290,2290,2290,0
|
|
20230804,145300,38091145,2290,2285,2290,2285,860
|
|
20230804,145200,36126040,2285,2285,2285,2285,0
|
|
20230804,145100,36126040,2285,2285,2285,2285,1
|
|
20230804,145000,36123755,2275,2275,2275,2275,1
|
|
20230804,144900,36121480,2280,2280,2280,2280,14
|
|
20230804,144800,36089560,2285,2285,2285,2285,0
|
|
20230804,144700,36089560,2285,2285,2285,2285,0
|
|
20230804,144600,36089560,2285,2285,2285,2285,0
|
|
20230804,144500,36089560,2285,2285,2285,2285,0
|
|
20230804,144400,36089560,2285,2285,2285,2285,0
|
|
20230804,144300,36089560,2285,2285,2285,2285,0
|
|
20230804,144200,36089560,2285,2285,2285,2285,0
|
|
20230804,144100,36089560,2285,2285,2285,2285,0
|
|
20230804,144000,36089560,2285,2285,2285,2285,0
|
|
20230804,143900,36089560,2285,2285,2285,2285,0
|
|
20230804,143800,36089560,2285,2285,2285,2285,0
|
|
20230804,143700,36089560,2285,2285,2285,2285,0
|
|
20230804,143600,36089560,2285,2285,2285,2285,0
|
|
20230804,143500,36089560,2285,2285,2285,2285,0
|
|
20230804,143400,36089560,2285,2285,2285,2285,0
|
|
20230804,143300,36089560,2285,2285,2285,2285,0
|
|
20230804,143200,36089560,2285,2285,2285,2285,0
|
|
20230804,143100,36089560,2285,2285,2285,2285,0
|
|
20230804,143000,36089560,2285,2285,2285,2285,0
|
|
20230804,142900,36089560,2285,2285,2285,2285,0
|
|
20230804,142800,36089560,2285,2285,2285,2285,0
|
|
20230804,142700,36089560,2285,2285,2285,2285,0
|
|
20230804,142600,36089560,2285,2285,2285,2285,0
|
|
20230804,142500,36089560,2285,2285,2285,2285,0
|
|
20230804,142400,36089560,2285,2285,2285,2285,0
|
|
20230804,142300,36089560,2285,2285,2285,2285,0
|
|
20230804,142200,36089560,2285,2285,2285,2285,0
|
|
20230804,142100,36089560,2285,2285,2285,2285,0
|
|
20230804,142000,36089560,2285,2280,2285,2280,31
|
|
20230804,141900,36018875,2275,2275,2275,2275,0
|
|
20230804,141800,36018875,2275,2275,2275,2275,0
|
|
20230804,141700,36018875,2275,2275,2275,2275,0
|
|
20230804,141600,36018875,2275,2275,2275,2275,0
|
|
20230804,141500,36018875,2275,2275,2275,2275,0
|
|
20230804,141400,36018875,2275,2275,2275,2275,0
|
|
20230804,141300,36018875,2275,2275,2275,2275,0
|
|
20230804,141200,36018875,2275,2275,2275,2275,0
|
|
20230804,141100,36018875,2275,2275,2275,2275,0
|
|
20230804,141000,36018875,2275,2275,2275,2275,10
|
|
20230804,140900,35996125,2280,2280,2280,2280,0
|
|
20230804,140800,35996125,2280,2280,2280,2280,0
|
|
20230804,140700,35996125,2280,2280,2280,2280,0
|
|
20230804,140600,35996125,2280,2280,2280,2280,0
|
|
20230804,140500,35996125,2280,2280,2280,2280,0
|
|
20230804,140400,35996125,2280,2280,2280,2280,0
|
|
20230804,140300,35996125,2280,2280,2280,2280,0
|
|
20230804,140200,35996125,2280,2280,2280,2280,0
|
|
20230804,140100,35996125,2280,2280,2280,2280,0
|
|
20230804,140000,35996125,2280,2280,2280,2280,0
|
|
20230804,135900,35996125,2280,2280,2280,2280,0
|
|
20230804,135800,35996125,2280,2280,2280,2280,0
|
|
20230804,135700,35996125,2280,2280,2280,2280,0
|
|
20230804,135600,35996125,2280,2280,2280,2280,40
|
|
20230804,135500,35904925,2285,2285,2285,2285,0
|
|
20230804,135400,35904925,2285,2285,2285,2285,0
|
|
20230804,135300,35904925,2285,2285,2285,2285,0
|
|
20230804,135200,35904925,2285,2285,2285,2285,0
|
|
20230804,135100,35904925,2285,2285,2285,2285,0
|
|
20230804,135000,35904925,2285,2285,2285,2285,0
|
|
20230804,134900,35904925,2285,2285,2285,2285,0
|
|
20230804,134800,35904925,2285,2285,2285,2285,0
|
|
20230804,134700,35904925,2285,2285,2285,2285,0
|
|
20230804,134600,35904925,2285,2285,2285,2285,0
|
|
20230804,134500,35904925,2285,2285,2285,2285,0
|
|
20230804,134400,35904925,2285,2285,2285,2285,0
|
|
20230804,134300,35904925,2285,2285,2285,2285,0
|
|
20230804,134200,35904925,2285,2285,2285,2285,0
|
|
20230804,134100,35904925,2285,2285,2285,2285,0
|
|
20230804,134000,35904925,2285,2285,2285,2285,3
|
|
20230804,133900,35898070,2285,2285,2285,2285,0
|
|
20230804,133800,35898070,2285,2285,2285,2285,0
|
|
20230804,133700,35898070,2285,2285,2285,2285,0
|
|
20230804,133600,35898070,2285,2285,2285,2285,0
|
|
20230804,133500,35898070,2285,2285,2285,2285,0
|
|
20230804,133400,35898070,2285,2285,2285,2285,0
|
|
20230804,133300,35898070,2285,2285,2285,2285,0
|
|
20230804,133200,35898070,2285,2285,2285,2285,0
|
|
20230804,133100,35898070,2285,2285,2285,2285,150
|
|
20230804,133000,35555320,2285,2285,2285,2285,0
|
|
20230804,132900,35555320,2285,2285,2285,2285,0
|
|
20230804,132800,35555320,2285,2285,2285,2285,0
|
|
20230804,132700,35555320,2285,2285,2285,2285,0
|
|
20230804,132600,35555320,2285,2280,2285,2280,32
|
|
20230804,132500,35482355,2285,2285,2285,2285,0
|
|
20230804,132400,35482355,2285,2285,2285,2285,0
|
|
20230804,132300,35482355,2285,2285,2285,2285,0
|
|
20230804,132200,35482355,2285,2285,2285,2285,0
|
|
20230804,132100,35482355,2285,2285,2285,2285,0
|
|
20230804,132000,35482355,2285,2285,2285,2285,0
|
|
20230804,131900,35482355,2285,2285,2285,2285,0
|
|
20230804,131800,35482355,2285,2285,2285,2285,0
|
|
20230804,131700,35482355,2285,2285,2285,2285,0
|
|
20230804,131600,35482355,2285,2285,2285,2285,0
|
|
20230804,131500,35482355,2285,2285,2285,2285,0
|
|
20230804,131400,35482355,2285,2285,2285,2285,0
|
|
20230804,131300,35482355,2285,2285,2285,2285,0
|
|
20230804,131200,35482355,2285,2285,2285,2285,0
|
|
20230804,131100,35482355,2285,2285,2285,2285,0
|
|
20230804,131000,35482355,2285,2285,2285,2285,0
|
|
20230804,130900,35482355,2285,2280,2285,2280,52
|
|
20230804,130800,35363790,2280,2280,2280,2280,21
|
|
20230804,130700,35315910,2290,2290,2290,2290,0
|
|
20230804,130600,35315910,2290,2290,2290,2290,0
|
|
20230804,130500,35315910,2290,2290,2290,2290,0
|
|
20230804,130400,35315910,2290,2290,2290,2290,0
|
|
20230804,130300,35315910,2290,2290,2290,2290,0
|
|
20230804,130200,35315910,2290,2290,2290,2290,0
|
|
20230804,130100,35315910,2290,2290,2290,2290,0
|
|
20230804,130000,35315910,2290,2290,2290,2290,0
|
|
20230804,125900,35315910,2290,2290,2290,2290,0
|
|
20230804,125800,35315910,2290,2290,2290,2290,0
|
|
20230804,125700,35315910,2290,2290,2290,2290,0
|
|
20230804,125600,35315910,2290,2290,2290,2290,0
|
|
20230804,125500,35315910,2290,2290,2290,2290,0
|
|
20230804,125400,35315910,2290,2290,2290,2290,0
|
|
20230804,125300,35315910,2290,2290,2290,2290,0
|
|
20230804,125200,35315910,2290,2290,2290,2290,0
|
|
20230804,125100,35315910,2290,2290,2290,2290,0
|
|
20230804,125000,35315910,2290,2290,2290,2290,0
|
|
20230804,124900,35315910,2290,2290,2290,2290,0
|
|
20230804,124800,35315910,2290,2290,2290,2290,0
|
|
20230804,124700,35315910,2290,2290,2290,2290,0
|
|
20230804,124600,35315910,2290,2290,2290,2290,0
|
|
20230804,124500,35315910,2290,2290,2290,2290,0
|
|
20230804,124400,35315910,2290,2290,2290,2290,0
|
|
20230804,124300,35315910,2290,2290,2290,2290,0
|
|
20230804,124200,35315910,2290,2290,2290,2290,0
|
|
20230804,124100,35315910,2290,2290,2290,2290,0
|
|
20230804,124000,35315910,2290,2290,2290,2290,0
|
|
20230804,123900,35315910,2290,2290,2290,2290,0
|
|
20230804,123800,35315910,2290,2290,2290,2290,0
|
|
20230804,123700,35315910,2290,2290,2290,2290,0
|
|
20230804,123600,35315910,2290,2290,2290,2290,0
|
|
20230804,123500,35315910,2290,2280,2290,2280,310
|
|
20230804,123400,34608460,2295,2295,2295,2295,0
|
|
20230804,123300,34608460,2295,2295,2295,2295,0
|
|
20230804,123200,34608460,2295,2295,2295,2295,0
|
|
20230804,123100,34608460,2295,2295,2295,2295,0
|
|
20230804,123000,34608460,2295,2295,2295,2295,0
|
|
20230804,122900,34608460,2295,2295,2295,2295,0
|
|
20230804,122800,34608460,2295,2295,2295,2295,0
|
|
20230804,122700,34608460,2295,2295,2295,2295,0
|
|
20230804,122600,34608460,2295,2295,2295,2295,0
|
|
20230804,122500,34608460,2295,2295,2295,2295,0
|
|
20230804,122400,34608460,2295,2295,2295,2295,0
|
|
20230804,122300,34608460,2295,2295,2295,2295,0
|
|
20230804,122200,34608460,2295,2295,2295,2295,0
|
|
20230804,122100,34608460,2295,2295,2295,2295,0
|
|
20230804,122000,34608460,2295,2295,2295,2295,0
|
|
20230804,121900,34608460,2295,2295,2295,2295,0
|
|
20230804,121800,34608460,2295,2295,2295,2295,0
|
|
20230804,121700,34608460,2295,2295,2295,2295,0
|
|
20230804,121600,34608460,2295,2295,2295,2295,0
|
|
20230804,121500,34608460,2295,2295,2295,2295,0
|
|
20230804,121400,34608460,2295,2295,2295,2295,0
|
|
20230804,121300,34608460,2295,2295,2295,2295,0
|
|
20230804,121200,34608460,2295,2295,2295,2295,0
|
|
20230804,121100,34608460,2295,2295,2295,2295,0
|
|
20230804,121000,34608460,2295,2295,2295,2295,0
|
|
20230804,120900,34608460,2295,2295,2295,2295,0
|
|
20230804,120800,34608460,2295,2295,2295,2295,0
|
|
20230804,120700,34608460,2295,2295,2295,2295,0
|
|
20230804,120600,34608460,2295,2275,2295,2250,8001
|
|
20230804,120500,16548080,2300,2300,2300,2300,0
|
|
20230804,120400,16548080,2300,2300,2300,2300,1
|
|
20230804,120300,16545780,2275,2275,2275,2275,0
|
|
20230804,120200,16545780,2275,2275,2275,2275,0
|
|
20230804,120100,16545780,2275,2275,2275,2275,0
|
|
20230804,120000,16545780,2275,2275,2275,2275,0
|
|
20230804,115900,16545780,2275,2275,2275,2275,0
|
|
20230804,115800,16545780,2275,2275,2275,2275,0
|
|
20230804,115700,16545780,2275,2275,2275,2275,0
|
|
20230804,115600,16545780,2275,2275,2275,2275,0
|
|
20230804,115500,16545780,2275,2275,2275,2275,0
|
|
20230804,115400,16545780,2275,2275,2275,2275,0
|
|
20230804,115300,16545780,2275,2275,2275,2275,0
|
|
20230804,115200,16545780,2275,2285,2285,2275,500
|
|
20230804,115100,15407310,2300,2300,2300,2300,0
|
|
20230804,115000,15407310,2300,2300,2300,2300,0
|
|
20230804,114900,15407310,2300,2300,2300,2300,0
|
|
20230804,114800,15407310,2300,2300,2300,2300,0
|
|
20230804,114700,15407310,2300,2300,2300,2300,0
|
|
20230804,114600,15407310,2300,2300,2300,2300,0
|
|
20230804,114500,15407310,2300,2300,2300,2300,0
|
|
20230804,114400,15407310,2300,2300,2300,2300,0
|
|
20230804,114300,15407310,2300,2300,2300,2300,0
|
|
20230804,114200,15407310,2300,2300,2300,2300,0
|
|
20230804,114100,15407310,2300,2300,2300,2300,0
|
|
20230804,114000,15407310,2300,2300,2300,2300,0
|
|
20230804,113900,15407310,2300,2300,2300,2300,0
|
|
20230804,113800,15407310,2300,2300,2300,2300,0
|
|
20230804,113700,15407310,2300,2300,2300,2300,0
|
|
20230804,113600,15407310,2300,2300,2300,2300,0
|
|
20230804,113500,15407310,2300,2300,2300,2300,0
|
|
20230804,113400,15407310,2300,2300,2300,2300,0
|
|
20230804,113300,15407310,2300,2300,2300,2300,0
|
|
20230804,113200,15407310,2300,2300,2300,2300,0
|
|
20230804,113100,15407310,2300,2300,2300,2300,0
|
|
20230804,113000,15407310,2300,2300,2300,2300,0
|
|
20230804,112900,15407310,2300,2300,2300,2300,0
|
|
20230804,112800,15407310,2300,2300,2300,2300,0
|
|
20230804,112700,15407310,2300,2300,2300,2300,0
|
|
20230804,112600,15407310,2300,2295,2300,2295,43
|
|
20230804,112500,15308620,2280,2280,2280,2280,0
|
|
20230804,112400,15308620,2280,2280,2280,2280,0
|
|
20230804,112300,15308620,2280,2280,2280,2280,0
|
|
20230804,112200,15308620,2280,2280,2280,2280,0
|
|
20230804,112100,15308620,2280,2280,2280,2280,0
|
|
20230804,112000,15308620,2280,2280,2280,2280,0
|
|
20230804,111900,15308620,2280,2280,2280,2280,0
|
|
20230804,111800,15308620,2280,2280,2280,2280,0
|
|
20230804,111700,15308620,2280,2280,2280,2280,8
|
|
20230804,111600,15290380,2295,2295,2295,2295,0
|
|
20230804,111500,15290380,2295,2295,2295,2295,0
|
|
20230804,111400,15290380,2295,2295,2295,2295,1
|
|
20230804,111300,15288085,2275,2275,2275,2275,0
|
|
20230804,111200,15288085,2275,2275,2275,2275,0
|
|
20230804,111100,15288085,2275,2275,2275,2275,0
|
|
20230804,111000,15288085,2275,2275,2275,2275,0
|
|
20230804,110900,15288085,2275,2275,2275,2275,0
|
|
20230804,110800,15288085,2275,2275,2275,2275,0
|
|
20230804,110700,15288085,2275,2275,2275,2275,10
|
|
20230804,110600,15265335,2275,2295,2300,2275,3287
|
|
20230804,110500,7721600,2295,2295,2295,2295,0
|
|
20230804,110400,7721600,2295,2295,2295,2295,0
|
|
20230804,110300,7721600,2295,2295,2295,2295,0
|
|
20230804,110200,7721600,2295,2300,2300,2295,75
|
|
20230804,110100,7549455,2305,2305,2305,2305,0
|
|
20230804,110000,7549455,2305,2305,2305,2305,0
|
|
20230804,105900,7549455,2305,2305,2305,2305,0
|
|
20230804,105800,7549455,2305,2305,2305,2305,0
|
|
20230804,105700,7549455,2305,2305,2305,2305,0
|
|
20230804,105600,7549455,2305,2305,2305,2305,0
|
|
20230804,105500,7549455,2305,2305,2305,2305,0
|
|
20230804,105400,7549455,2305,2305,2305,2305,0
|
|
20230804,105300,7549455,2305,2305,2305,2305,0
|
|
20230804,105200,7549455,2305,2305,2305,2305,0
|
|
20230804,105100,7549455,2305,2305,2305,2305,0
|
|
20230804,105000,7549455,2305,2305,2305,2305,0
|
|
20230804,104900,7549455,2305,2305,2305,2305,0
|
|
20230804,104800,7549455,2305,2305,2305,2305,0
|
|
20230804,104700,7549455,2305,2305,2305,2305,0
|
|
20230804,104600,7549455,2305,2305,2305,2305,0
|
|
20230804,104500,7549455,2305,2305,2305,2305,0
|
|
20230804,104400,7549455,2305,2305,2305,2305,120
|
|
20230804,104300,7272855,2305,2305,2305,2305,0
|
|
20230804,104200,7272855,2305,2305,2305,2305,0
|
|
20230804,104100,7272855,2305,2305,2305,2305,0
|
|
20230804,104000,7272855,2305,2305,2305,2305,0
|
|
20230804,103900,7272855,2305,2305,2305,2305,0
|
|
20230804,103800,7272855,2305,2305,2305,2305,0
|
|
20230804,103700,7272855,2305,2305,2305,2305,0
|
|
20230804,103600,7272855,2305,2305,2305,2305,0
|
|
20230804,103500,7272855,2305,2305,2305,2305,1
|
|
20230804,103400,7270550,2300,2300,2300,2300,86
|
|
20230804,103300,7072750,2305,2305,2305,2305,0
|
|
20230804,103200,7072750,2305,2305,2305,2305,0
|
|
20230804,103100,7072750,2305,2305,2305,2305,0
|
|
20230804,103000,7072750,2305,2305,2305,2305,0
|
|
20230804,102900,7072750,2305,2305,2305,2305,0
|
|
20230804,102800,7072750,2305,2305,2305,2305,0
|
|
20230804,102700,7072750,2305,2305,2305,2305,0
|
|
20230804,102600,7072750,2305,2305,2305,2305,0
|
|
20230804,102500,7072750,2305,2305,2305,2305,0
|
|
20230804,102400,7072750,2305,2305,2305,2305,0
|
|
20230804,102300,7072750,2305,2305,2305,2305,0
|
|
20230804,102200,7072750,2305,2305,2305,2305,0
|
|
20230804,102100,7072750,2305,2305,2305,2305,0
|
|
20230804,102000,7072750,2305,2305,2305,2305,0
|
|
20230804,101900,7072750,2305,2305,2305,2305,0
|
|
20230804,101800,7072750,2305,2305,2305,2305,0
|
|
20230804,101700,7072750,2305,2305,2305,2305,0
|
|
20230804,101600,7072750,2305,2305,2305,2305,0
|
|
20230804,101500,7072750,2305,2305,2305,2305,0
|
|
20230804,101400,7072750,2305,2305,2305,2305,0
|
|
20230804,101300,7072750,2305,2305,2305,2305,1
|
|
20230804,101200,7070445,2290,2290,2290,2290,1499
|
|
20230804,101100,3637735,2290,2290,2290,2290,0
|
|
20230804,101000,3637735,2290,2290,2290,2290,0
|
|
20230804,100900,3637735,2290,2290,2290,2290,0
|
|
20230804,100800,3637735,2290,2290,2290,2290,0
|
|
20230804,100700,3637735,2290,2285,2290,2285,1256
|
|
20230804,100600,767770,2290,2290,2290,2290,0
|
|
20230804,100500,767770,2290,2290,2290,2290,0
|
|
20230804,100400,767770,2290,2290,2290,2290,0
|
|
20230804,100300,767770,2290,2290,2290,2290,0
|
|
20230804,100200,767770,2290,2290,2290,2290,0
|
|
20230804,100100,767770,2290,2290,2290,2290,0
|
|
20230804,100000,767770,2290,2290,2290,2290,0
|
|
20230804,095900,767770,2290,2290,2290,2290,0
|
|
20230804,095800,767770,2290,2290,2290,2290,0
|
|
20230804,095700,767770,2290,2290,2290,2290,0
|
|
20230804,095600,767770,2290,2290,2290,2290,0
|
|
20230804,095500,767770,2290,2290,2290,2290,0
|
|
20230804,095400,767770,2290,2290,2290,2290,0
|
|
20230804,095300,767770,2290,2290,2290,2290,0
|
|
20230804,095200,767770,2290,2290,2290,2290,0
|
|
20230804,095100,767770,2290,2290,2290,2290,0
|
|
20230804,095000,767770,2290,2290,2290,2290,0
|
|
20230804,094900,767770,2290,2290,2290,2290,0
|
|
20230804,094800,767770,2290,2290,2290,2290,0
|
|
20230804,094700,767770,2290,2290,2290,2290,0
|
|
20230804,094600,767770,2290,2290,2290,2290,0
|
|
20230804,094500,767770,2290,2285,2290,2285,50
|
|
20230804,094400,653280,2290,2290,2290,2290,0
|
|
20230804,094300,653280,2290,2290,2290,2290,0
|
|
20230804,094200,653280,2290,2290,2290,2290,0
|
|
20230804,094100,653280,2290,2290,2290,2290,0
|
|
20230804,094000,653280,2290,2290,2290,2290,0
|
|
20230804,093900,653280,2290,2290,2290,2290,0
|
|
20230804,093800,653280,2290,2290,2290,2290,0
|
|
20230804,093700,653280,2290,2290,2290,2290,0
|
|
20230804,093600,653280,2290,2290,2290,2290,0
|
|
20230804,093500,653280,2290,2290,2290,2290,0
|
|
20230804,093400,653280,2290,2290,2290,2290,0
|
|
20230804,093300,653280,2290,2290,2290,2290,0
|
|
20230804,093200,653280,2290,2290,2290,2290,0
|
|
20230804,093100,653280,2290,2290,2290,2290,0
|
|
20230804,093000,653280,2290,2290,2290,2290,10
|
|
20230804,092900,630380,2290,2290,2290,2290,0
|
|
20230804,092800,630380,2290,2290,2290,2290,2
|
|
20230804,092700,625800,2290,2290,2290,2290,0
|
|
20230804,092600,625800,2290,2290,2290,2290,0
|
|
20230804,092500,625800,2290,2290,2290,2290,0
|
|
20230804,092400,625800,2290,2290,2290,2290,0
|
|
20230804,092300,625800,2290,2290,2290,2290,0
|
|
20230804,092200,625800,2290,2290,2290,2290,1
|
|
20230804,092100,623510,2270,2270,2270,2270,0
|
|
20230804,092000,623510,2270,2270,2270,2270,114
|
|
20230804,091900,364730,2290,2290,2290,2290,0
|
|
20230804,091800,364730,2290,2290,2290,2290,0
|
|
20230804,091700,364730,2290,2290,2290,2290,0
|
|
20230804,091600,364730,2290,2290,2290,2290,0
|
|
20230804,091500,364730,2290,2290,2290,2290,0
|
|
20230804,091400,364730,2290,2290,2290,2290,0
|
|
20230804,091300,364730,2290,2290,2290,2290,0
|
|
20230804,091200,364730,2290,2290,2290,2290,1
|
|
20230804,091100,362440,2280,2280,2280,2280,0
|
|
20230804,091000,362440,2280,2280,2290,2280,135
|
|
20230804,090900,54605,2275,2275,2275,2275,0
|
|
20230804,090800,54605,2275,2275,2275,2275,0
|
|
20230804,090700,54605,2275,2275,2275,2275,0
|
|
20230804,090600,54605,2275,2275,2275,2275,0
|
|
20230804,090500,54605,2275,2275,2275,2275,0
|
|
20230804,090400,54605,2275,2275,2275,2275,0
|
|
20230804,090300,54605,2275,2275,2275,2275,5
|
|
20230804,090200,43230,2275,2275,2275,2275,0
|
|
20230804,090100,43230,2275,2275,2275,2275,0
|
|
20230804,090000,43230,2275,2280,2280,2275,19
|