614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,191100,17772860,2305,2305,2305,2305,561
|
|
20230809,191000,17772860,2305,2305,2305,2305,0
|
|
20230809,190900,17772860,2305,2305,2305,2305,0
|
|
20230809,190800,17772860,2305,2305,2305,2305,0
|
|
20230809,190700,17772860,2305,2305,2305,2305,0
|
|
20230809,190600,17772860,2305,2305,2305,2305,0
|
|
20230809,190500,17772860,2305,2305,2305,2305,0
|
|
20230809,190400,17772860,2305,2305,2305,2305,0
|
|
20230809,190300,17772860,2305,2305,2305,2305,0
|
|
20230809,190200,17772860,2305,2305,2305,2305,0
|
|
20230809,190100,17772860,2305,2305,2305,2305,0
|
|
20230809,190000,17772860,2305,2305,2305,2305,0
|
|
20230809,185900,17772860,2305,2305,2305,2305,0
|
|
20230809,185800,17772860,2305,2305,2305,2305,0
|
|
20230809,185700,17772860,2305,2305,2305,2305,0
|
|
20230809,185600,17772860,2305,2305,2305,2305,0
|
|
20230809,185500,17772860,2305,2305,2305,2305,0
|
|
20230809,185400,17772860,2305,2305,2305,2305,0
|
|
20230809,185300,17772860,2305,2305,2305,2305,0
|
|
20230809,185200,17772860,2305,2305,2305,2305,0
|
|
20230809,185100,17772860,2305,2305,2305,2305,0
|
|
20230809,185000,17772860,2305,2305,2305,2305,0
|
|
20230809,184900,17772860,2305,2305,2305,2305,0
|
|
20230809,184800,17772860,2305,2305,2305,2305,0
|
|
20230809,184700,17772860,2305,2305,2305,2305,0
|
|
20230809,184600,17772860,2305,2305,2305,2305,0
|
|
20230809,184500,17772860,2305,2305,2305,2305,0
|
|
20230809,184400,17772860,2305,2305,2305,2305,0
|
|
20230809,184300,17772860,2305,2305,2305,2305,0
|
|
20230809,184200,17772860,2305,2305,2305,2305,0
|
|
20230809,184100,17772860,2305,2305,2305,2305,561
|
|
20230809,184000,17772860,2305,2305,2305,2305,0
|
|
20230809,183900,17772860,2305,2305,2305,2305,0
|
|
20230809,183800,17772860,2305,2305,2305,2305,0
|
|
20230809,183700,17772860,2305,2305,2305,2305,0
|
|
20230809,183600,17772860,2305,2305,2305,2305,0
|
|
20230809,183500,17772860,2305,2305,2305,2305,0
|
|
20230809,183400,17772860,2305,2305,2305,2305,0
|
|
20230809,183300,17772860,2305,2305,2305,2305,0
|
|
20230809,183200,17772860,2305,2305,2305,2305,0
|
|
20230809,183100,17772860,2305,2305,2305,2305,0
|
|
20230809,183000,17772860,2305,2305,2305,2305,0
|
|
20230809,182900,17772860,2305,2305,2305,2305,0
|
|
20230809,182800,17772860,2305,2305,2305,2305,0
|
|
20230809,182700,17772860,2305,2305,2305,2305,0
|
|
20230809,182600,17772860,2305,2305,2305,2305,0
|
|
20230809,182500,17772860,2305,2305,2305,2305,0
|
|
20230809,182400,17772860,2305,2305,2305,2305,0
|
|
20230809,182300,17772860,2305,2305,2305,2305,0
|
|
20230809,182200,17772860,2305,2305,2305,2305,0
|
|
20230809,182100,17772860,2305,2305,2305,2305,0
|
|
20230809,182000,17772860,2305,2305,2305,2305,0
|
|
20230809,181900,17772860,2305,2305,2305,2305,0
|
|
20230809,181800,17772860,2305,2305,2305,2305,0
|
|
20230809,181700,17772860,2305,2305,2305,2305,0
|
|
20230809,181600,17772860,2305,2305,2305,2305,0
|
|
20230809,181500,17772860,2305,2305,2305,2305,0
|
|
20230809,181400,17772860,2305,2305,2305,2305,0
|
|
20230809,181300,17772860,2305,2305,2305,2305,0
|
|
20230809,181200,17772860,2305,2305,2305,2305,0
|
|
20230809,181100,17772860,2305,2305,2305,2305,561
|
|
20230809,181000,17772860,2305,2305,2305,2305,0
|
|
20230809,180900,17772860,2305,2305,2305,2305,0
|
|
20230809,180800,17772860,2305,2305,2305,2305,0
|
|
20230809,180700,17772860,2305,2305,2305,2305,0
|
|
20230809,180600,17772860,2305,2305,2305,2305,0
|
|
20230809,180500,17772860,2305,2305,2305,2305,0
|
|
20230809,180400,17772860,2305,2305,2305,2305,0
|
|
20230809,180300,17772860,2305,2305,2305,2305,0
|
|
20230809,180200,17772860,2305,2305,2305,2305,0
|
|
20230809,180100,17772860,2305,2305,2305,2305,0
|
|
20230809,180000,17772860,2305,2305,2305,2305,0
|
|
20230809,175900,17772860,2305,2305,2305,2305,0
|
|
20230809,175800,17772860,2305,2305,2305,2305,0
|
|
20230809,175700,17772860,2305,2305,2305,2305,0
|
|
20230809,175600,17772860,2305,2305,2305,2305,0
|
|
20230809,175500,17772860,2305,2305,2305,2305,0
|
|
20230809,175400,17772860,2305,2305,2305,2305,0
|
|
20230809,175300,17772860,2305,2305,2305,2305,0
|
|
20230809,175200,17772860,2305,2305,2305,2305,0
|
|
20230809,175100,17772860,2305,2305,2305,2305,0
|
|
20230809,175000,17772860,2305,2305,2305,2305,0
|
|
20230809,174900,17772860,2305,2305,2305,2305,0
|
|
20230809,174800,17772860,2305,2305,2305,2305,0
|
|
20230809,174700,17772860,2305,2305,2305,2305,0
|
|
20230809,174600,17772860,2305,2305,2305,2305,0
|
|
20230809,174500,17772860,2305,2305,2305,2305,0
|
|
20230809,174400,17772860,2305,2305,2305,2305,0
|
|
20230809,174300,17772860,2305,2305,2305,2305,0
|
|
20230809,174200,17772860,2305,2305,2305,2305,0
|
|
20230809,174100,17772860,2305,2305,2305,2305,561
|
|
20230809,174000,17772860,2305,2305,2305,2305,0
|
|
20230809,173900,17772860,2305,2305,2305,2305,0
|
|
20230809,173800,17772860,2305,2305,2305,2305,0
|
|
20230809,173700,17772860,2305,2305,2305,2305,0
|
|
20230809,173600,17772860,2305,2305,2305,2305,0
|
|
20230809,173500,17772860,2305,2305,2305,2305,0
|
|
20230809,173400,17772860,2305,2305,2305,2305,0
|
|
20230809,173300,17772860,2305,2305,2305,2305,0
|
|
20230809,173200,17772860,2305,2305,2305,2305,0
|
|
20230809,173100,17772860,2305,2305,2305,2305,0
|
|
20230809,173000,17772860,2305,2305,2305,2305,0
|
|
20230809,172900,17772860,2305,2305,2305,2305,0
|
|
20230809,172800,17772860,2305,2305,2305,2305,0
|
|
20230809,172700,17772860,2305,2305,2305,2305,0
|
|
20230809,172600,17772860,2305,2305,2305,2305,0
|
|
20230809,172500,17772860,2305,2305,2305,2305,0
|
|
20230809,172400,17772860,2305,2305,2305,2305,0
|
|
20230809,172300,17772860,2305,2305,2305,2305,0
|
|
20230809,172200,17772860,2305,2305,2305,2305,0
|
|
20230809,172100,17772860,2305,2305,2305,2305,0
|
|
20230809,172000,17772860,2305,2305,2305,2305,0
|
|
20230809,171900,17772860,2305,2305,2305,2305,0
|
|
20230809,171800,17772860,2305,2305,2305,2305,0
|
|
20230809,171700,17772860,2305,2305,2305,2305,0
|
|
20230809,171600,17772860,2305,2305,2305,2305,0
|
|
20230809,171500,17772860,2305,2305,2305,2305,0
|
|
20230809,171400,17772860,2305,2305,2305,2305,0
|
|
20230809,171300,17772860,2305,2305,2305,2305,0
|
|
20230809,171200,17772860,2305,2305,2305,2305,0
|
|
20230809,171100,17772860,2305,2305,2305,2305,561
|
|
20230809,171000,17772860,2305,2305,2305,2305,0
|
|
20230809,170900,17772860,2305,2305,2305,2305,0
|
|
20230809,170800,17772860,2305,2305,2305,2305,0
|
|
20230809,170700,17772860,2305,2305,2305,2305,0
|
|
20230809,170600,17772860,2305,2305,2305,2305,0
|
|
20230809,170500,17772860,2305,2305,2305,2305,0
|
|
20230809,170400,17772860,2305,2305,2305,2305,0
|
|
20230809,170300,17772860,2305,2305,2305,2305,0
|
|
20230809,170200,17772860,2305,2305,2305,2305,0
|
|
20230809,170100,17772860,2305,2305,2305,2305,0
|
|
20230809,170000,17772860,2305,2305,2305,2305,0
|
|
20230809,165900,17772860,2305,2305,2305,2305,0
|
|
20230809,165800,17772860,2305,2305,2305,2305,0
|
|
20230809,165700,17772860,2305,2305,2305,2305,0
|
|
20230809,165600,17772860,2305,2305,2305,2305,0
|
|
20230809,165500,17772860,2305,2305,2305,2305,0
|
|
20230809,165400,17772860,2305,2305,2305,2305,0
|
|
20230809,165300,17772860,2305,2305,2305,2305,0
|
|
20230809,165200,17772860,2305,2305,2305,2305,0
|
|
20230809,165100,17772860,2305,2305,2305,2305,0
|
|
20230809,165000,17772860,2305,2305,2305,2305,0
|
|
20230809,164900,17772860,2305,2305,2305,2305,0
|
|
20230809,164800,17772860,2305,2305,2305,2305,0
|
|
20230809,164700,17772860,2305,2305,2305,2305,0
|
|
20230809,164600,17772860,2305,2305,2305,2305,0
|
|
20230809,164500,17772860,2305,2305,2305,2305,0
|
|
20230809,164400,17772860,2305,2305,2305,2305,0
|
|
20230809,164300,17772860,2305,2305,2305,2305,0
|
|
20230809,164200,17772860,2305,2305,2305,2305,0
|
|
20230809,164100,17772860,2305,2305,2305,2305,561
|
|
20230809,164000,17772860,2305,2305,2305,2305,0
|
|
20230809,163900,17772860,2305,2305,2305,2305,0
|
|
20230809,163800,17772860,2305,2305,2305,2305,0
|
|
20230809,163700,17772860,2305,2305,2305,2305,0
|
|
20230809,163600,17772860,2305,2305,2305,2305,0
|
|
20230809,163500,17772860,2305,2305,2305,2305,0
|
|
20230809,163400,17772860,2305,2305,2305,2305,0
|
|
20230809,163300,17772860,2305,2305,2305,2305,0
|
|
20230809,163200,17772860,2305,2305,2305,2305,0
|
|
20230809,163100,17772860,2305,2305,2305,2305,0
|
|
20230809,163000,17772860,2305,2305,2305,2305,0
|
|
20230809,162900,17772860,2305,2305,2305,2305,0
|
|
20230809,162800,17772860,2305,2305,2305,2305,0
|
|
20230809,162700,17772860,2305,2305,2305,2305,0
|
|
20230809,162600,17772860,2305,2305,2305,2305,0
|
|
20230809,162500,17772860,2305,2305,2305,2305,0
|
|
20230809,162400,17772860,2305,2305,2305,2305,0
|
|
20230809,162300,17772860,2305,2305,2305,2305,0
|
|
20230809,162200,17772860,2305,2305,2305,2305,0
|
|
20230809,162100,17772860,2305,2305,2305,2305,0
|
|
20230809,162000,17772860,2305,2305,2305,2305,0
|
|
20230809,161900,17772860,2305,2305,2305,2305,0
|
|
20230809,161800,17772860,2305,2305,2305,2305,0
|
|
20230809,161700,17772860,2305,2305,2305,2305,0
|
|
20230809,161600,17772860,2305,2305,2305,2305,0
|
|
20230809,161500,17772860,2305,2305,2305,2305,0
|
|
20230809,161400,17772860,2305,2305,2305,2305,0
|
|
20230809,161300,17772860,2305,2305,2305,2305,0
|
|
20230809,161200,17772860,2305,2305,2305,2305,0
|
|
20230809,161100,17772860,2305,2305,2305,2305,561
|
|
20230809,161000,17772860,2305,2305,2305,2305,0
|
|
20230809,160900,17772860,2305,2305,2305,2305,0
|
|
20230809,160800,17772860,2305,2305,2305,2305,0
|
|
20230809,160700,17772860,2305,2305,2305,2305,0
|
|
20230809,160600,17772860,2305,2305,2305,2305,0
|
|
20230809,160500,17772860,2305,2305,2305,2305,0
|
|
20230809,160400,17772860,2305,2305,2305,2305,0
|
|
20230809,160300,17772860,2305,2305,2305,2305,0
|
|
20230809,160200,17772860,2305,2305,2305,2305,0
|
|
20230809,160100,17772860,2305,2305,2305,2305,0
|
|
20230809,160000,17772860,2305,2305,2305,2305,0
|
|
20230809,155900,17772860,2305,2305,2305,2305,0
|
|
20230809,155800,17772860,2305,2305,2305,2305,0
|
|
20230809,155700,17772860,2305,2305,2305,2305,0
|
|
20230809,155600,17772860,2305,2305,2305,2305,0
|
|
20230809,155500,17772860,2305,2305,2305,2305,0
|
|
20230809,155400,17772860,2305,2305,2305,2305,0
|
|
20230809,155300,17772860,2305,2305,2305,2305,0
|
|
20230809,155200,17772860,2305,2305,2305,2305,0
|
|
20230809,155100,17772860,2305,2305,2305,2305,0
|
|
20230809,155000,17772860,2305,2305,2305,2305,0
|
|
20230809,154900,17772860,2305,2305,2305,2305,0
|
|
20230809,154800,17772860,2305,2305,2305,2305,0
|
|
20230809,154700,17772860,2305,2305,2305,2305,0
|
|
20230809,154600,17772860,2305,2305,2305,2305,0
|
|
20230809,154500,17772860,2305,2305,2305,2305,0
|
|
20230809,154400,17772860,2305,2305,2305,2305,0
|
|
20230809,154300,17772860,2305,2305,2305,2305,0
|
|
20230809,154200,17772860,2305,2305,2305,2305,0
|
|
20230809,154100,17772860,2305,2305,2305,2305,561
|
|
20230809,154000,17772860,2305,2305,2305,2305,0
|
|
20230809,153900,17772860,2305,2305,2305,2305,0
|
|
20230809,153800,17772860,2305,2305,2305,2305,0
|
|
20230809,153700,17772860,2305,2305,2305,2305,0
|
|
20230809,153600,17772860,2305,2305,2305,2305,0
|
|
20230809,153500,17772860,2305,2305,2305,2305,0
|
|
20230809,153400,17772860,2305,2305,2305,2305,0
|
|
20230809,153300,17772860,2305,2305,2305,2305,0
|
|
20230809,153200,17772860,2305,2305,2305,2305,0
|
|
20230809,153100,17772860,2305,2305,2305,2305,0
|
|
20230809,153000,17772860,2305,2305,2305,2305,561
|
|
20230809,152900,16479755,2310,2310,2310,2310,0
|
|
20230809,152800,16479755,2310,2310,2310,2310,0
|
|
20230809,152700,16479755,2310,2310,2310,2310,0
|
|
20230809,152600,16479755,2310,2310,2310,2310,0
|
|
20230809,152500,16479755,2310,2310,2310,2310,0
|
|
20230809,152400,16479755,2310,2310,2310,2310,0
|
|
20230809,152300,16479755,2310,2310,2310,2310,0
|
|
20230809,152200,16479755,2310,2310,2310,2310,0
|
|
20230809,152100,16479755,2310,2310,2310,2310,0
|
|
20230809,152000,16479755,2310,2310,2310,2310,0
|
|
20230809,151900,16479755,2310,2295,2310,2295,1401
|
|
20230809,151800,13257515,2295,2295,2295,2295,2
|
|
20230809,151700,13252925,2300,2300,2300,2300,0
|
|
20230809,151600,13252925,2300,2300,2300,2300,0
|
|
20230809,151500,13252925,2300,2290,2300,2290,125
|
|
20230809,151400,12966655,2300,2300,2300,2300,0
|
|
20230809,151300,12966655,2300,2300,2300,2300,0
|
|
20230809,151200,12966655,2300,2300,2300,2300,0
|
|
20230809,151100,12966655,2300,2300,2300,2300,0
|
|
20230809,151000,12966655,2300,2300,2300,2300,0
|
|
20230809,150900,12966655,2300,2300,2300,2300,0
|
|
20230809,150800,12966655,2300,2300,2300,2300,0
|
|
20230809,150700,12966655,2300,2300,2300,2300,0
|
|
20230809,150600,12966655,2300,2300,2300,2300,0
|
|
20230809,150500,12966655,2300,2300,2300,2300,0
|
|
20230809,150400,12966655,2300,2295,2300,2295,180
|
|
20230809,150300,12553540,2295,2295,2295,2295,0
|
|
20230809,150200,12553540,2295,2295,2295,2295,0
|
|
20230809,150100,12553540,2295,2295,2295,2295,1
|
|
20230809,150000,12551245,2275,2275,2275,2275,0
|
|
20230809,145900,12551245,2275,2275,2275,2275,0
|
|
20230809,145800,12551245,2275,2275,2275,2275,0
|
|
20230809,145700,12551245,2275,2275,2275,2275,0
|
|
20230809,145600,12551245,2275,2275,2275,2275,0
|
|
20230809,145500,12551245,2275,2280,2280,2275,50
|
|
20230809,145400,12437490,2280,2280,2280,2280,0
|
|
20230809,145300,12437490,2280,2280,2280,2280,0
|
|
20230809,145200,12437490,2280,2280,2280,2280,0
|
|
20230809,145100,12437490,2280,2280,2280,2280,0
|
|
20230809,145000,12437490,2280,2280,2280,2280,45
|
|
20230809,144900,12334890,2280,2280,2280,2280,6
|
|
20230809,144800,12321210,2280,2280,2280,2280,2
|
|
20230809,144700,12316650,2295,2295,2295,2295,0
|
|
20230809,144600,12316650,2295,2295,2295,2295,0
|
|
20230809,144500,12316650,2295,2295,2295,2295,0
|
|
20230809,144400,12316650,2295,2295,2295,2295,0
|
|
20230809,144300,12316650,2295,2295,2295,2295,20
|
|
20230809,144200,12270750,2300,2300,2300,2300,0
|
|
20230809,144100,12270750,2300,2300,2300,2300,0
|
|
20230809,144000,12270750,2300,2300,2300,2300,0
|
|
20230809,143900,12270750,2300,2300,2300,2300,0
|
|
20230809,143800,12270750,2300,2300,2300,2300,0
|
|
20230809,143700,12270750,2300,2300,2300,2300,0
|
|
20230809,143600,12270750,2300,2300,2300,2300,0
|
|
20230809,143500,12270750,2300,2300,2300,2300,0
|
|
20230809,143400,12270750,2300,2300,2300,2300,0
|
|
20230809,143300,12270750,2300,2300,2300,2300,0
|
|
20230809,143200,12270750,2300,2300,2300,2300,0
|
|
20230809,143100,12270750,2300,2300,2300,2300,0
|
|
20230809,143000,12270750,2300,2300,2300,2300,0
|
|
20230809,142900,12270750,2300,2300,2300,2300,0
|
|
20230809,142800,12270750,2300,2300,2300,2300,0
|
|
20230809,142700,12270750,2300,2300,2300,2300,0
|
|
20230809,142600,12270750,2300,2300,2300,2300,0
|
|
20230809,142500,12270750,2300,2300,2300,2300,0
|
|
20230809,142400,12270750,2300,2300,2300,2300,0
|
|
20230809,142300,12270750,2300,2300,2300,2300,0
|
|
20230809,142200,12270750,2300,2300,2300,2300,0
|
|
20230809,142100,12270750,2300,2300,2300,2300,0
|
|
20230809,142000,12270750,2300,2300,2300,2300,0
|
|
20230809,141900,12270750,2300,2300,2300,2300,0
|
|
20230809,141800,12270750,2300,2300,2300,2300,0
|
|
20230809,141700,12270750,2300,2300,2300,2300,0
|
|
20230809,141600,12270750,2300,2300,2300,2300,0
|
|
20230809,141500,12270750,2300,2300,2300,2300,0
|
|
20230809,141400,12270750,2300,2300,2300,2300,0
|
|
20230809,141300,12270750,2300,2300,2300,2300,0
|
|
20230809,141200,12270750,2300,2300,2300,2300,0
|
|
20230809,141100,12270750,2300,2290,2300,2290,230
|
|
20230809,141000,11744040,2290,2290,2290,2290,0
|
|
20230809,140900,11744040,2290,2285,2290,2285,6
|
|
20230809,140800,11730325,2275,2275,2275,2275,0
|
|
20230809,140700,11730325,2275,2275,2275,2275,0
|
|
20230809,140600,11730325,2275,2275,2275,2275,0
|
|
20230809,140500,11730325,2275,2280,2280,2275,1071
|
|
20230809,140400,9293615,2290,2290,2290,2290,0
|
|
20230809,140300,9293615,2290,2290,2290,2290,0
|
|
20230809,140200,9293615,2290,2290,2290,2290,0
|
|
20230809,140100,9293615,2290,2290,2290,2290,0
|
|
20230809,140000,9293615,2290,2290,2290,2290,0
|
|
20230809,135900,9293615,2290,2290,2290,2290,0
|
|
20230809,135800,9293615,2290,2290,2290,2290,0
|
|
20230809,135700,9293615,2290,2290,2290,2290,0
|
|
20230809,135600,9293615,2290,2290,2290,2290,0
|
|
20230809,135500,9293615,2290,2290,2290,2290,0
|
|
20230809,135400,9293615,2290,2290,2290,2290,0
|
|
20230809,135300,9293615,2290,2290,2290,2290,0
|
|
20230809,135200,9293615,2290,2290,2290,2290,0
|
|
20230809,135100,9293615,2290,2290,2290,2290,0
|
|
20230809,135000,9293615,2290,2290,2290,2290,0
|
|
20230809,134900,9293615,2290,2290,2290,2290,0
|
|
20230809,134800,9293615,2290,2290,2290,2290,0
|
|
20230809,134700,9293615,2290,2290,2290,2290,0
|
|
20230809,134600,9293615,2290,2290,2290,2290,0
|
|
20230809,134500,9293615,2290,2290,2290,2290,0
|
|
20230809,134400,9293615,2290,2290,2290,2290,0
|
|
20230809,134300,9293615,2290,2290,2290,2290,0
|
|
20230809,134200,9293615,2290,2290,2290,2290,0
|
|
20230809,134100,9293615,2290,2290,2290,2290,0
|
|
20230809,134000,9293615,2290,2290,2290,2290,0
|
|
20230809,133900,9293615,2290,2290,2290,2290,0
|
|
20230809,133800,9293615,2290,2290,2290,2290,0
|
|
20230809,133700,9293615,2290,2290,2290,2290,0
|
|
20230809,133600,9293615,2290,2290,2290,2290,0
|
|
20230809,133500,9293615,2290,2290,2290,2290,1
|
|
20230809,133400,9291325,2275,2275,2275,2275,0
|
|
20230809,133300,9291325,2275,2275,2275,2275,0
|
|
20230809,133200,9291325,2275,2275,2275,2275,0
|
|
20230809,133100,9291325,2275,2275,2275,2275,0
|
|
20230809,133000,9291325,2275,2275,2275,2275,0
|
|
20230809,132900,9291325,2275,2275,2275,2275,0
|
|
20230809,132800,9291325,2275,2275,2275,2275,0
|
|
20230809,132700,9291325,2275,2275,2275,2275,0
|
|
20230809,132600,9291325,2275,2275,2275,2275,0
|
|
20230809,132500,9291325,2275,2275,2275,2275,0
|
|
20230809,132400,9291325,2275,2275,2275,2275,0
|
|
20230809,132300,9291325,2275,2275,2275,2275,0
|
|
20230809,132200,9291325,2275,2275,2275,2275,0
|
|
20230809,132100,9291325,2275,2275,2275,2275,0
|
|
20230809,132000,9291325,2275,2275,2275,2275,0
|
|
20230809,131900,9291325,2275,2275,2275,2275,0
|
|
20230809,131800,9291325,2275,2275,2275,2275,0
|
|
20230809,131700,9291325,2275,2275,2275,2275,9
|
|
20230809,131600,9270850,2295,2295,2295,2295,0
|
|
20230809,131500,9270850,2295,2295,2295,2295,0
|
|
20230809,131400,9270850,2295,2295,2295,2295,0
|
|
20230809,131300,9270850,2295,2295,2295,2295,0
|
|
20230809,131200,9270850,2295,2295,2295,2295,0
|
|
20230809,131100,9270850,2295,2295,2295,2295,0
|
|
20230809,131000,9270850,2295,2295,2295,2295,0
|
|
20230809,130900,9270850,2295,2295,2295,2295,0
|
|
20230809,130800,9270850,2295,2295,2295,2295,0
|
|
20230809,130700,9270850,2295,2295,2295,2295,0
|
|
20230809,130600,9270850,2295,2295,2295,2295,0
|
|
20230809,130500,9270850,2295,2295,2295,2295,0
|
|
20230809,130400,9270850,2295,2295,2295,2295,0
|
|
20230809,130300,9270850,2295,2295,2295,2295,0
|
|
20230809,130200,9270850,2295,2295,2295,2295,0
|
|
20230809,130100,9270850,2295,2295,2295,2295,0
|
|
20230809,130000,9270850,2295,2295,2295,2295,0
|
|
20230809,125900,9270850,2295,2295,2295,2295,0
|
|
20230809,125800,9270850,2295,2295,2295,2295,0
|
|
20230809,125700,9270850,2295,2295,2295,2295,0
|
|
20230809,125600,9270850,2295,2295,2295,2295,0
|
|
20230809,125500,9270850,2295,2295,2295,2295,0
|
|
20230809,125400,9270850,2295,2295,2295,2295,0
|
|
20230809,125300,9270850,2295,2295,2295,2295,0
|
|
20230809,125200,9270850,2295,2295,2295,2295,0
|
|
20230809,125100,9270850,2295,2295,2295,2295,1
|
|
20230809,125000,9268555,2285,2285,2285,2285,0
|
|
20230809,124900,9268555,2285,2285,2285,2285,0
|
|
20230809,124800,9268555,2285,2280,2285,2280,374
|
|
20230809,124700,8415770,2280,2280,2280,2280,0
|
|
20230809,124600,8415770,2280,2280,2280,2280,0
|
|
20230809,124500,8415770,2280,2280,2280,2280,0
|
|
20230809,124400,8415770,2280,2280,2280,2280,0
|
|
20230809,124300,8415770,2280,2280,2280,2280,0
|
|
20230809,124200,8415770,2280,2280,2280,2280,0
|
|
20230809,124100,8415770,2280,2280,2280,2280,0
|
|
20230809,124000,8415770,2280,2280,2280,2280,0
|
|
20230809,123900,8415770,2280,2280,2280,2280,0
|
|
20230809,123800,8415770,2280,2280,2280,2280,0
|
|
20230809,123700,8415770,2280,2280,2280,2280,0
|
|
20230809,123600,8415770,2280,2280,2280,2280,2
|
|
20230809,123500,8411210,2260,2260,2260,2260,0
|
|
20230809,123400,8411210,2260,2260,2260,2260,0
|
|
20230809,123300,8411210,2260,2260,2260,2260,0
|
|
20230809,123200,8411210,2260,2280,2280,2260,800
|
|
20230809,123100,6597640,2295,2295,2295,2295,0
|
|
20230809,123000,6597640,2295,2295,2295,2295,0
|
|
20230809,122900,6597640,2295,2295,2295,2295,0
|
|
20230809,122800,6597640,2295,2295,2295,2295,0
|
|
20230809,122700,6597640,2295,2295,2295,2295,0
|
|
20230809,122600,6597640,2295,2295,2295,2295,0
|
|
20230809,122500,6597640,2295,2295,2295,2295,0
|
|
20230809,122400,6597640,2295,2295,2295,2295,0
|
|
20230809,122300,6597640,2295,2295,2295,2295,0
|
|
20230809,122200,6597640,2295,2295,2295,2295,0
|
|
20230809,122100,6597640,2295,2295,2295,2295,0
|
|
20230809,122000,6597640,2295,2295,2295,2295,0
|
|
20230809,121900,6597640,2295,2295,2295,2295,0
|
|
20230809,121800,6597640,2295,2295,2295,2295,0
|
|
20230809,121700,6597640,2295,2295,2295,2295,0
|
|
20230809,121600,6597640,2295,2295,2295,2295,0
|
|
20230809,121500,6597640,2295,2295,2295,2295,0
|
|
20230809,121400,6597640,2295,2295,2295,2295,0
|
|
20230809,121300,6597640,2295,2295,2295,2295,0
|
|
20230809,121200,6597640,2295,2295,2295,2295,2
|
|
20230809,121100,6593050,2295,2295,2295,2295,0
|
|
20230809,121000,6593050,2295,2295,2295,2295,0
|
|
20230809,120900,6593050,2295,2295,2295,2295,0
|
|
20230809,120800,6593050,2295,2295,2295,2295,0
|
|
20230809,120700,6593050,2295,2295,2295,2295,0
|
|
20230809,120600,6593050,2295,2295,2295,2295,0
|
|
20230809,120500,6593050,2295,2295,2295,2295,0
|
|
20230809,120400,6593050,2295,2295,2295,2295,0
|
|
20230809,120300,6593050,2295,2295,2295,2295,0
|
|
20230809,120200,6593050,2295,2295,2295,2295,0
|
|
20230809,120100,6593050,2295,2295,2295,2295,0
|
|
20230809,120000,6593050,2295,2295,2295,2295,0
|
|
20230809,115900,6593050,2295,2295,2295,2295,0
|
|
20230809,115800,6593050,2295,2295,2295,2295,0
|
|
20230809,115700,6593050,2295,2295,2295,2295,0
|
|
20230809,115600,6593050,2295,2295,2295,2295,0
|
|
20230809,115500,6593050,2295,2295,2295,2295,1
|
|
20230809,115400,6590755,2275,2275,2275,2275,0
|
|
20230809,115300,6590755,2275,2275,2275,2275,0
|
|
20230809,115200,6590755,2275,2275,2275,2275,0
|
|
20230809,115100,6590755,2275,2275,2275,2275,0
|
|
20230809,115000,6590755,2275,2275,2275,2275,0
|
|
20230809,114900,6590755,2275,2275,2275,2275,0
|
|
20230809,114800,6590755,2275,2275,2275,2275,0
|
|
20230809,114700,6590755,2275,2275,2275,2275,0
|
|
20230809,114600,6590755,2275,2285,2285,2275,100
|
|
20230809,114500,6363065,2300,2300,2300,2300,0
|
|
20230809,114400,6363065,2300,2300,2300,2300,0
|
|
20230809,114300,6363065,2300,2300,2300,2300,0
|
|
20230809,114200,6363065,2300,2300,2300,2300,0
|
|
20230809,114100,6363065,2300,2300,2300,2300,0
|
|
20230809,114000,6363065,2300,2300,2300,2300,0
|
|
20230809,113900,6363065,2300,2300,2300,2300,0
|
|
20230809,113800,6363065,2300,2300,2300,2300,0
|
|
20230809,113700,6363065,2300,2300,2300,2300,0
|
|
20230809,113600,6363065,2300,2300,2300,2300,0
|
|
20230809,113500,6363065,2300,2300,2300,2300,0
|
|
20230809,113400,6363065,2300,2300,2300,2300,0
|
|
20230809,113300,6363065,2300,2300,2300,2300,0
|
|
20230809,113200,6363065,2300,2300,2300,2300,0
|
|
20230809,113100,6363065,2300,2300,2300,2300,0
|
|
20230809,113000,6363065,2300,2300,2300,2300,0
|
|
20230809,112900,6363065,2300,2300,2300,2300,0
|
|
20230809,112800,6363065,2300,2300,2300,2300,0
|
|
20230809,112700,6363065,2300,2300,2300,2300,0
|
|
20230809,112600,6363065,2300,2300,2300,2300,0
|
|
20230809,112500,6363065,2300,2300,2300,2300,0
|
|
20230809,112400,6363065,2300,2300,2300,2300,0
|
|
20230809,112300,6363065,2300,2300,2300,2300,0
|
|
20230809,112200,6363065,2300,2300,2300,2300,0
|
|
20230809,112100,6363065,2300,2300,2300,2300,0
|
|
20230809,112000,6363065,2300,2300,2300,2300,0
|
|
20230809,111900,6363065,2300,2300,2300,2300,0
|
|
20230809,111800,6363065,2300,2300,2300,2300,0
|
|
20230809,111700,6363065,2300,2300,2300,2300,0
|
|
20230809,111600,6363065,2300,2300,2300,2300,0
|
|
20230809,111500,6363065,2300,2300,2300,2300,0
|
|
20230809,111400,6363065,2300,2300,2300,2300,0
|
|
20230809,111300,6363065,2300,2300,2300,2300,0
|
|
20230809,111200,6363065,2300,2300,2300,2300,0
|
|
20230809,111100,6363065,2300,2300,2300,2300,0
|
|
20230809,111000,6363065,2300,2300,2300,2300,0
|
|
20230809,110900,6363065,2300,2300,2300,2300,0
|
|
20230809,110800,6363065,2300,2300,2300,2300,0
|
|
20230809,110700,6363065,2300,2300,2300,2300,0
|
|
20230809,110600,6363065,2300,2300,2300,2300,0
|
|
20230809,110500,6363065,2300,2300,2300,2300,0
|
|
20230809,110400,6363065,2300,2300,2300,2300,0
|
|
20230809,110300,6363065,2300,2300,2300,2300,0
|
|
20230809,110200,6363065,2300,2300,2300,2300,0
|
|
20230809,110100,6363065,2300,2300,2300,2300,0
|
|
20230809,110000,6363065,2300,2300,2300,2300,0
|
|
20230809,105900,6363065,2300,2300,2300,2300,0
|
|
20230809,105800,6363065,2300,2300,2300,2300,0
|
|
20230809,105700,6363065,2300,2300,2300,2300,0
|
|
20230809,105600,6363065,2300,2300,2300,2300,0
|
|
20230809,105500,6363065,2300,2300,2300,2300,0
|
|
20230809,105400,6363065,2300,2300,2300,2300,0
|
|
20230809,105300,6363065,2300,2300,2300,2300,0
|
|
20230809,105200,6363065,2300,2300,2300,2300,0
|
|
20230809,105100,6363065,2300,2300,2300,2300,0
|
|
20230809,105000,6363065,2300,2300,2300,2300,0
|
|
20230809,104900,6363065,2300,2300,2300,2300,0
|
|
20230809,104800,6363065,2300,2300,2300,2300,0
|
|
20230809,104700,6363065,2300,2300,2300,2300,0
|
|
20230809,104600,6363065,2300,2300,2300,2300,0
|
|
20230809,104500,6363065,2300,2300,2300,2300,0
|
|
20230809,104400,6363065,2300,2300,2300,2300,0
|
|
20230809,104300,6363065,2300,2300,2300,2300,0
|
|
20230809,104200,6363065,2300,2300,2300,2300,0
|
|
20230809,104100,6363065,2300,2300,2300,2300,0
|
|
20230809,104000,6363065,2300,2300,2300,2300,0
|
|
20230809,103900,6363065,2300,2300,2300,2300,1
|
|
20230809,103800,6360765,2290,2290,2290,2290,0
|
|
20230809,103700,6360765,2290,2290,2290,2290,0
|
|
20230809,103600,6360765,2290,2290,2290,2290,12
|
|
20230809,103500,6333285,2305,2305,2305,2305,0
|
|
20230809,103400,6333285,2305,2305,2305,2305,0
|
|
20230809,103300,6333285,2305,2305,2305,2305,0
|
|
20230809,103200,6333285,2305,2305,2305,2305,0
|
|
20230809,103100,6333285,2305,2305,2305,2305,0
|
|
20230809,103000,6333285,2305,2305,2305,2305,0
|
|
20230809,102900,6333285,2305,2305,2305,2305,0
|
|
20230809,102800,6333285,2305,2305,2305,2305,0
|
|
20230809,102700,6333285,2305,2305,2305,2305,0
|
|
20230809,102600,6333285,2305,2305,2305,2305,0
|
|
20230809,102500,6333285,2305,2305,2305,2305,0
|
|
20230809,102400,6333285,2305,2305,2305,2305,0
|
|
20230809,102300,6333285,2305,2285,2305,2285,5
|
|
20230809,102200,6321795,2305,2300,2305,2300,144
|
|
20230809,102100,5990580,2300,2295,2300,2295,950
|
|
20230809,102000,3810300,2285,2285,2285,2285,0
|
|
20230809,101900,3810300,2285,2285,2285,2285,1
|
|
20230809,101800,3808015,2295,2295,2295,2295,1
|
|
20230809,101700,3805720,2295,2295,2295,2295,0
|
|
20230809,101600,3805720,2295,2295,2295,2295,0
|
|
20230809,101500,3805720,2295,2295,2295,2295,0
|
|
20230809,101400,3805720,2295,2295,2295,2295,0
|
|
20230809,101300,3805720,2295,2295,2295,2295,0
|
|
20230809,101200,3805720,2295,2295,2295,2295,0
|
|
20230809,101100,3805720,2295,2295,2295,2295,0
|
|
20230809,101000,3805720,2295,2295,2295,2295,0
|
|
20230809,100900,3805720,2295,2295,2295,2295,0
|
|
20230809,100800,3805720,2295,2295,2295,2295,0
|
|
20230809,100700,3805720,2295,2295,2295,2295,0
|
|
20230809,100600,3805720,2295,2295,2295,2295,0
|
|
20230809,100500,3805720,2295,2295,2295,2295,0
|
|
20230809,100400,3805720,2295,2295,2295,2295,0
|
|
20230809,100300,3805720,2295,2295,2295,2295,0
|
|
20230809,100200,3805720,2295,2295,2295,2295,0
|
|
20230809,100100,3805720,2295,2295,2295,2295,0
|
|
20230809,100000,3805720,2295,2295,2295,2295,0
|
|
20230809,095900,3805720,2295,2295,2295,2295,0
|
|
20230809,095800,3805720,2295,2295,2295,2295,0
|
|
20230809,095700,3805720,2295,2295,2295,2295,0
|
|
20230809,095600,3805720,2295,2295,2295,2295,0
|
|
20230809,095500,3805720,2295,2295,2295,2295,0
|
|
20230809,095400,3805720,2295,2295,2295,2295,0
|
|
20230809,095300,3805720,2295,2295,2295,2295,0
|
|
20230809,095200,3805720,2295,2295,2295,2295,0
|
|
20230809,095100,3805720,2295,2295,2295,2295,0
|
|
20230809,095000,3805720,2295,2295,2295,2295,0
|
|
20230809,094900,3805720,2295,2295,2295,2295,0
|
|
20230809,094800,3805720,2295,2295,2295,2295,0
|
|
20230809,094700,3805720,2295,2295,2295,2295,0
|
|
20230809,094600,3805720,2295,2295,2295,2295,0
|
|
20230809,094500,3805720,2295,2295,2295,2295,0
|
|
20230809,094400,3805720,2295,2295,2295,2295,0
|
|
20230809,094300,3805720,2295,2295,2295,2295,0
|
|
20230809,094200,3805720,2295,2295,2295,2295,0
|
|
20230809,094100,3805720,2295,2295,2295,2295,0
|
|
20230809,094000,3805720,2295,2295,2295,2295,0
|
|
20230809,093900,3805720,2295,2295,2295,2295,0
|
|
20230809,093800,3805720,2295,2295,2295,2295,0
|
|
20230809,093700,3805720,2295,2295,2295,2295,0
|
|
20230809,093600,3805720,2295,2295,2295,2295,0
|
|
20230809,093500,3805720,2295,2295,2295,2295,0
|
|
20230809,093400,3805720,2295,2295,2295,2295,0
|
|
20230809,093300,3805720,2295,2295,2295,2295,0
|
|
20230809,093200,3805720,2295,2295,2295,2295,0
|
|
20230809,093100,3805720,2295,2285,2295,2285,182
|
|
20230809,093000,3388290,2290,2290,2290,2290,0
|
|
20230809,092900,3388290,2290,2290,2290,2290,0
|
|
20230809,092800,3388290,2290,2290,2290,2290,0
|
|
20230809,092700,3388290,2290,2290,2290,2290,1
|
|
20230809,092600,3386000,2290,2290,2290,2290,0
|
|
20230809,092500,3386000,2290,2290,2290,2290,0
|
|
20230809,092400,3386000,2290,2290,2290,2290,0
|
|
20230809,092300,3386000,2290,2290,2290,2290,0
|
|
20230809,092200,3386000,2290,2290,2290,2290,0
|
|
20230809,092100,3386000,2290,2290,2290,2290,0
|
|
20230809,092000,3386000,2290,2290,2290,2290,0
|
|
20230809,091900,3386000,2290,2290,2290,2290,1
|
|
20230809,091800,3383710,2265,2265,2265,2265,0
|
|
20230809,091700,3383710,2265,2275,2275,2265,1427
|
|
20230809,091600,150225,2295,2295,2295,2295,0
|
|
20230809,091500,150225,2295,2295,2295,2295,0
|
|
20230809,091400,150225,2295,2295,2295,2295,1
|
|
20230809,091300,147930,2275,2275,2275,2275,0
|
|
20230809,091200,147930,2275,2275,2275,2275,0
|
|
20230809,091100,147930,2275,2275,2275,2275,0
|
|
20230809,091000,147930,2275,2275,2275,2275,0
|
|
20230809,090900,147930,2275,2275,2275,2275,0
|
|
20230809,090800,147930,2275,2275,2275,2275,2
|
|
20230809,090700,143380,2305,2305,2305,2305,0
|
|
20230809,090600,143380,2305,2305,2305,2305,0
|
|
20230809,090500,143380,2305,2305,2305,2305,0
|
|
20230809,090400,143380,2305,2305,2305,2305,0
|
|
20230809,090300,143380,2305,2305,2305,2305,0
|
|
20230809,090200,143380,2305,2305,2305,2305,0
|
|
20230809,090100,143380,2305,2305,2305,2305,0
|
|
20230809,090000,143380,2305,2275,2305,2275,63
|