617 lines
29 KiB
CSV
617 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191400,108463790,2295,2295,2295,2295,411
|
|
20230814,191300,108463790,2295,2295,2295,2295,0
|
|
20230814,191200,108463790,2295,2295,2295,2295,0
|
|
20230814,191100,108463790,2295,2295,2295,2295,0
|
|
20230814,191000,108463790,2295,2295,2295,2295,0
|
|
20230814,190900,108463790,2295,2295,2295,2295,0
|
|
20230814,190800,108463790,2295,2295,2295,2295,0
|
|
20230814,190700,108463790,2295,2295,2295,2295,0
|
|
20230814,190600,108463790,2295,2295,2295,2295,0
|
|
20230814,190500,108463790,2295,2295,2295,2295,0
|
|
20230814,190400,108463790,2295,2295,2295,2295,0
|
|
20230814,190300,108463790,2295,2295,2295,2295,0
|
|
20230814,190200,108463790,2295,2295,2295,2295,0
|
|
20230814,190100,108463790,2295,2295,2295,2295,0
|
|
20230814,190000,108463790,2295,2295,2295,2295,0
|
|
20230814,185900,108463790,2295,2295,2295,2295,0
|
|
20230814,185800,108463790,2295,2295,2295,2295,0
|
|
20230814,185700,108463790,2295,2295,2295,2295,0
|
|
20230814,185600,108463790,2295,2295,2295,2295,0
|
|
20230814,185500,108463790,2295,2295,2295,2295,0
|
|
20230814,185400,108463790,2295,2295,2295,2295,0
|
|
20230814,185300,108463790,2295,2295,2295,2295,0
|
|
20230814,185200,108463790,2295,2295,2295,2295,0
|
|
20230814,185100,108463790,2295,2295,2295,2295,0
|
|
20230814,185000,108463790,2295,2295,2295,2295,0
|
|
20230814,184900,108463790,2295,2295,2295,2295,0
|
|
20230814,184800,108463790,2295,2295,2295,2295,0
|
|
20230814,184700,108463790,2295,2295,2295,2295,0
|
|
20230814,184600,108463790,2295,2295,2295,2295,0
|
|
20230814,184500,108463790,2295,2295,2295,2295,0
|
|
20230814,184400,108463790,2295,2295,2295,2295,411
|
|
20230814,184300,108463790,2295,2295,2295,2295,0
|
|
20230814,184200,108463790,2295,2295,2295,2295,0
|
|
20230814,184100,108463790,2295,2295,2295,2295,0
|
|
20230814,184000,108463790,2295,2295,2295,2295,0
|
|
20230814,183900,108463790,2295,2295,2295,2295,0
|
|
20230814,183800,108463790,2295,2295,2295,2295,0
|
|
20230814,183700,108463790,2295,2295,2295,2295,0
|
|
20230814,183600,108463790,2295,2295,2295,2295,0
|
|
20230814,183500,108463790,2295,2295,2295,2295,0
|
|
20230814,183400,108463790,2295,2295,2295,2295,0
|
|
20230814,183300,108463790,2295,2295,2295,2295,0
|
|
20230814,183200,108463790,2295,2295,2295,2295,0
|
|
20230814,183100,108463790,2295,2295,2295,2295,0
|
|
20230814,183000,108463790,2295,2295,2295,2295,0
|
|
20230814,182900,108463790,2295,2295,2295,2295,0
|
|
20230814,182800,108463790,2295,2295,2295,2295,0
|
|
20230814,182700,108463790,2295,2295,2295,2295,0
|
|
20230814,182600,108463790,2295,2295,2295,2295,0
|
|
20230814,182500,108463790,2295,2295,2295,2295,0
|
|
20230814,182400,108463790,2295,2295,2295,2295,0
|
|
20230814,182300,108463790,2295,2295,2295,2295,0
|
|
20230814,182200,108463790,2295,2295,2295,2295,0
|
|
20230814,182100,108463790,2295,2295,2295,2295,0
|
|
20230814,182000,108463790,2295,2295,2295,2295,0
|
|
20230814,181900,108463790,2295,2295,2295,2295,0
|
|
20230814,181800,108463790,2295,2295,2295,2295,0
|
|
20230814,181700,108463790,2295,2295,2295,2295,0
|
|
20230814,181600,108463790,2295,2295,2295,2295,0
|
|
20230814,181500,108463790,2295,2295,2295,2295,0
|
|
20230814,181400,108463790,2295,2295,2295,2295,411
|
|
20230814,181300,108463790,2295,2295,2295,2295,0
|
|
20230814,181200,108463790,2295,2295,2295,2295,0
|
|
20230814,181100,108463790,2295,2295,2295,2295,0
|
|
20230814,181000,108463790,2295,2295,2295,2295,0
|
|
20230814,180900,108463790,2295,2295,2295,2295,0
|
|
20230814,180800,108463790,2295,2295,2295,2295,0
|
|
20230814,180700,108463790,2295,2295,2295,2295,0
|
|
20230814,180600,108463790,2295,2295,2295,2295,0
|
|
20230814,180500,108463790,2295,2295,2295,2295,0
|
|
20230814,180400,108463790,2295,2295,2295,2295,0
|
|
20230814,180300,108463790,2295,2295,2295,2295,0
|
|
20230814,180200,108463790,2295,2295,2295,2295,0
|
|
20230814,180100,108463790,2295,2295,2295,2295,0
|
|
20230814,180000,108463790,2295,2295,2295,2295,0
|
|
20230814,175900,108463790,2295,2295,2295,2295,0
|
|
20230814,175800,108463790,2295,2295,2295,2295,0
|
|
20230814,175700,108463790,2295,2295,2295,2295,0
|
|
20230814,175600,108463790,2295,2295,2295,2295,0
|
|
20230814,175500,108463790,2295,2295,2295,2295,0
|
|
20230814,175400,108463790,2295,2295,2295,2295,0
|
|
20230814,175300,108463790,2295,2295,2295,2295,0
|
|
20230814,175200,108463790,2295,2295,2295,2295,0
|
|
20230814,175100,108463790,2295,2295,2295,2295,0
|
|
20230814,175000,108463790,2295,2295,2295,2295,0
|
|
20230814,174900,108463790,2295,2295,2295,2295,0
|
|
20230814,174800,108463790,2295,2295,2295,2295,0
|
|
20230814,174700,108463790,2295,2295,2295,2295,0
|
|
20230814,174600,108463790,2295,2295,2295,2295,0
|
|
20230814,174500,108463790,2295,2295,2295,2295,0
|
|
20230814,174400,108463790,2295,2295,2295,2295,411
|
|
20230814,174300,108463790,2295,2295,2295,2295,0
|
|
20230814,174200,108463790,2295,2295,2295,2295,0
|
|
20230814,174100,108463790,2295,2295,2295,2295,0
|
|
20230814,174000,108463790,2295,2295,2295,2295,0
|
|
20230814,173900,108463790,2295,2295,2295,2295,0
|
|
20230814,173800,108463790,2295,2295,2295,2295,0
|
|
20230814,173700,108463790,2295,2295,2295,2295,0
|
|
20230814,173600,108463790,2295,2295,2295,2295,0
|
|
20230814,173500,108463790,2295,2295,2295,2295,0
|
|
20230814,173400,108463790,2295,2295,2295,2295,0
|
|
20230814,173300,108463790,2295,2295,2295,2295,0
|
|
20230814,173200,108463790,2295,2295,2295,2295,0
|
|
20230814,173100,108463790,2295,2295,2295,2295,0
|
|
20230814,173000,108463790,2295,2295,2295,2295,0
|
|
20230814,172900,108463790,2295,2295,2295,2295,0
|
|
20230814,172800,108463790,2295,2295,2295,2295,0
|
|
20230814,172700,108463790,2295,2295,2295,2295,0
|
|
20230814,172600,108463790,2295,2295,2295,2295,0
|
|
20230814,172500,108463790,2295,2295,2295,2295,0
|
|
20230814,172400,108463790,2295,2295,2295,2295,0
|
|
20230814,172300,108463790,2295,2295,2295,2295,0
|
|
20230814,172200,108463790,2295,2295,2295,2295,0
|
|
20230814,172100,108463790,2295,2295,2295,2295,0
|
|
20230814,172000,108463790,2295,2295,2295,2295,0
|
|
20230814,171900,108463790,2295,2295,2295,2295,0
|
|
20230814,171800,108463790,2295,2295,2295,2295,0
|
|
20230814,171700,108463790,2295,2295,2295,2295,0
|
|
20230814,171600,108463790,2295,2295,2295,2295,0
|
|
20230814,171500,108463790,2295,2295,2295,2295,0
|
|
20230814,171400,108463790,2295,2295,2295,2295,411
|
|
20230814,171300,108463790,2295,2295,2295,2295,0
|
|
20230814,171200,108463790,2295,2295,2295,2295,0
|
|
20230814,171100,108463790,2295,2295,2295,2295,0
|
|
20230814,171000,108463790,2295,2295,2295,2295,0
|
|
20230814,170900,108463790,2295,2295,2295,2295,0
|
|
20230814,170800,108463790,2295,2295,2295,2295,0
|
|
20230814,170700,108463790,2295,2295,2295,2295,0
|
|
20230814,170600,108463790,2295,2295,2295,2295,0
|
|
20230814,170500,108463790,2295,2295,2295,2295,0
|
|
20230814,170400,108463790,2295,2295,2295,2295,0
|
|
20230814,170300,108463790,2295,2295,2295,2295,0
|
|
20230814,170200,108463790,2295,2295,2295,2295,0
|
|
20230814,170100,108463790,2295,2295,2295,2295,0
|
|
20230814,170000,108463790,2295,2295,2295,2295,0
|
|
20230814,165900,108463790,2295,2295,2295,2295,0
|
|
20230814,165800,108463790,2295,2295,2295,2295,0
|
|
20230814,165700,108463790,2295,2295,2295,2295,0
|
|
20230814,165600,108463790,2295,2295,2295,2295,0
|
|
20230814,165500,108463790,2295,2295,2295,2295,0
|
|
20230814,165400,108463790,2295,2295,2295,2295,0
|
|
20230814,165300,108463790,2295,2295,2295,2295,0
|
|
20230814,165200,108463790,2295,2295,2295,2295,0
|
|
20230814,165100,108463790,2295,2295,2295,2295,0
|
|
20230814,165000,108463790,2295,2295,2295,2295,0
|
|
20230814,164900,108463790,2295,2295,2295,2295,0
|
|
20230814,164800,108463790,2295,2295,2295,2295,0
|
|
20230814,164700,108463790,2295,2295,2295,2295,0
|
|
20230814,164600,108463790,2295,2295,2295,2295,0
|
|
20230814,164500,108463790,2295,2295,2295,2295,0
|
|
20230814,164400,108463790,2295,2295,2295,2295,411
|
|
20230814,164300,108463790,2295,2295,2295,2295,0
|
|
20230814,164200,108463790,2295,2295,2295,2295,0
|
|
20230814,164100,108463790,2295,2295,2295,2295,0
|
|
20230814,164000,108463790,2295,2295,2295,2295,0
|
|
20230814,163900,108463790,2295,2295,2295,2295,0
|
|
20230814,163800,108463790,2295,2295,2295,2295,0
|
|
20230814,163700,108463790,2295,2295,2295,2295,0
|
|
20230814,163600,108463790,2295,2295,2295,2295,0
|
|
20230814,163500,108463790,2295,2295,2295,2295,0
|
|
20230814,163400,108463790,2295,2295,2295,2295,0
|
|
20230814,163300,108463790,2295,2295,2295,2295,0
|
|
20230814,163200,108463790,2295,2295,2295,2295,0
|
|
20230814,163100,108463790,2295,2295,2295,2295,0
|
|
20230814,163000,108463790,2295,2295,2295,2295,0
|
|
20230814,162900,108463790,2295,2295,2295,2295,0
|
|
20230814,162800,108463790,2295,2295,2295,2295,0
|
|
20230814,162700,108463790,2295,2295,2295,2295,0
|
|
20230814,162600,108463790,2295,2295,2295,2295,0
|
|
20230814,162500,108463790,2295,2295,2295,2295,0
|
|
20230814,162400,108463790,2295,2295,2295,2295,0
|
|
20230814,162300,108463790,2295,2295,2295,2295,0
|
|
20230814,162200,108463790,2295,2295,2295,2295,0
|
|
20230814,162100,108463790,2295,2295,2295,2295,0
|
|
20230814,162000,108463790,2295,2295,2295,2295,0
|
|
20230814,161900,108463790,2295,2295,2295,2295,0
|
|
20230814,161800,108463790,2295,2295,2295,2295,0
|
|
20230814,161700,108463790,2295,2295,2295,2295,0
|
|
20230814,161600,108463790,2295,2295,2295,2295,0
|
|
20230814,161500,108463790,2295,2295,2295,2295,0
|
|
20230814,161400,108463790,2295,2295,2295,2295,411
|
|
20230814,161300,108463790,2295,2295,2295,2295,0
|
|
20230814,161200,108463790,2295,2295,2295,2295,0
|
|
20230814,161100,108463790,2295,2295,2295,2295,0
|
|
20230814,161000,108463790,2295,2295,2295,2295,0
|
|
20230814,160900,108463790,2295,2295,2295,2295,0
|
|
20230814,160800,108463790,2295,2295,2295,2295,0
|
|
20230814,160700,108463790,2295,2295,2295,2295,0
|
|
20230814,160600,108463790,2295,2295,2295,2295,0
|
|
20230814,160500,108463790,2295,2295,2295,2295,0
|
|
20230814,160400,108463790,2295,2295,2295,2295,0
|
|
20230814,160300,108463790,2295,2295,2295,2295,0
|
|
20230814,160200,108463790,2295,2295,2295,2295,0
|
|
20230814,160100,108463790,2295,2295,2295,2295,0
|
|
20230814,160000,108463790,2295,2295,2295,2295,0
|
|
20230814,155900,108463790,2295,2295,2295,2295,0
|
|
20230814,155800,108463790,2295,2295,2295,2295,0
|
|
20230814,155700,108463790,2295,2295,2295,2295,0
|
|
20230814,155600,108463790,2295,2295,2295,2295,0
|
|
20230814,155500,108463790,2295,2295,2295,2295,0
|
|
20230814,155400,108463790,2295,2295,2295,2295,0
|
|
20230814,155300,108463790,2295,2295,2295,2295,0
|
|
20230814,155200,108463790,2295,2295,2295,2295,0
|
|
20230814,155100,108463790,2295,2295,2295,2295,0
|
|
20230814,155000,108463790,2295,2295,2295,2295,0
|
|
20230814,154900,108463790,2295,2295,2295,2295,0
|
|
20230814,154800,108463790,2295,2295,2295,2295,0
|
|
20230814,154700,108463790,2295,2295,2295,2295,0
|
|
20230814,154600,108463790,2295,2295,2295,2295,0
|
|
20230814,154500,108463790,2295,2295,2295,2295,0
|
|
20230814,154400,108463790,2295,2295,2295,2295,411
|
|
20230814,154300,108463790,2295,2295,2295,2295,0
|
|
20230814,154200,108463790,2295,2295,2295,2295,0
|
|
20230814,154100,108463790,2295,2295,2295,2295,0
|
|
20230814,154000,108463790,2295,2295,2295,2295,0
|
|
20230814,153900,108463790,2295,2295,2295,2295,0
|
|
20230814,153800,108463790,2295,2295,2295,2295,0
|
|
20230814,153700,108463790,2295,2295,2295,2295,0
|
|
20230814,153600,108463790,2295,2295,2295,2295,0
|
|
20230814,153500,108463790,2295,2295,2295,2295,0
|
|
20230814,153400,108463790,2295,2295,2295,2295,0
|
|
20230814,153300,108463790,2295,2295,2295,2295,0
|
|
20230814,153200,108463790,2295,2295,2295,2295,0
|
|
20230814,153100,108463790,2295,2295,2295,2295,0
|
|
20230814,153000,108463790,2295,2295,2295,2295,411
|
|
20230814,152900,107520545,2315,2315,2315,2315,0
|
|
20230814,152800,107520545,2315,2315,2315,2315,0
|
|
20230814,152700,107520545,2315,2315,2315,2315,0
|
|
20230814,152600,107520545,2315,2315,2315,2315,0
|
|
20230814,152500,107520545,2315,2315,2315,2315,0
|
|
20230814,152400,107520545,2315,2315,2315,2315,0
|
|
20230814,152300,107520545,2315,2315,2315,2315,0
|
|
20230814,152200,107520545,2315,2315,2315,2315,0
|
|
20230814,152100,107520545,2315,2315,2315,2315,0
|
|
20230814,152000,107520545,2315,2315,2315,2315,0
|
|
20230814,151900,107520545,2315,2295,2315,2295,2885
|
|
20230814,151800,100889480,2295,2295,2295,2295,0
|
|
20230814,151700,100889480,2295,2295,2295,2295,0
|
|
20230814,151600,100889480,2295,2295,2295,2295,8
|
|
20230814,151500,100871120,2295,2295,2295,2295,0
|
|
20230814,151400,100871120,2295,2295,2295,2295,0
|
|
20230814,151300,100871120,2295,2290,2295,2290,111
|
|
20230814,151200,100616925,2295,2295,2295,2295,1
|
|
20230814,151100,100614630,2290,2290,2290,2290,46
|
|
20230814,151000,100509290,2295,2295,2295,2295,0
|
|
20230814,150900,100509290,2295,2290,2295,2290,42
|
|
20230814,150800,100413105,2295,2295,2295,2295,0
|
|
20230814,150700,100413105,2295,2295,2295,2295,0
|
|
20230814,150600,100413105,2295,2295,2295,2295,0
|
|
20230814,150500,100413105,2295,2295,2295,2295,415
|
|
20230814,150400,99460680,2295,2295,2295,2295,0
|
|
20230814,150300,99460680,2295,2295,2295,2295,1
|
|
20230814,150200,99458385,2280,2280,2280,2280,0
|
|
20230814,150100,99458385,2280,2280,2280,2280,0
|
|
20230814,150000,99458385,2280,2280,2280,2280,0
|
|
20230814,145900,99458385,2280,2280,2280,2280,4
|
|
20230814,145800,99449265,2295,2295,2295,2295,0
|
|
20230814,145700,99449265,2295,2295,2295,2295,0
|
|
20230814,145600,99449265,2295,2295,2295,2295,0
|
|
20230814,145500,99449265,2295,2295,2295,2295,0
|
|
20230814,145400,99449265,2295,2295,2295,2295,0
|
|
20230814,145300,99449265,2295,2295,2295,2295,290
|
|
20230814,145200,98783715,2295,2295,2295,2295,1
|
|
20230814,145100,98781420,2295,2295,2295,2295,0
|
|
20230814,145000,98781420,2295,2295,2295,2295,0
|
|
20230814,144900,98781420,2295,2295,2295,2295,0
|
|
20230814,144800,98781420,2295,2295,2295,2295,1
|
|
20230814,144700,98779125,2290,2290,2290,2290,0
|
|
20230814,144600,98779125,2290,2290,2290,2290,0
|
|
20230814,144500,98779125,2290,2290,2290,2290,0
|
|
20230814,144400,98779125,2290,2290,2290,2290,0
|
|
20230814,144300,98779125,2290,2290,2290,2290,0
|
|
20230814,144200,98779125,2290,2290,2290,2290,0
|
|
20230814,144100,98779125,2290,2290,2290,2290,0
|
|
20230814,144000,98779125,2290,2290,2290,2290,0
|
|
20230814,143900,98779125,2290,2290,2290,2290,46
|
|
20230814,143800,98673785,2290,2290,2290,2290,0
|
|
20230814,143700,98673785,2290,2290,2290,2290,0
|
|
20230814,143600,98673785,2290,2290,2290,2290,1
|
|
20230814,143500,98671495,2275,2275,2275,2275,0
|
|
20230814,143400,98671495,2275,2275,2275,2275,0
|
|
20230814,143300,98671495,2275,2275,2275,2275,0
|
|
20230814,143200,98671495,2275,2275,2275,2275,0
|
|
20230814,143100,98671495,2275,2275,2275,2275,20
|
|
20230814,143000,98625995,2290,2290,2290,2290,0
|
|
20230814,142900,98625995,2290,2290,2290,2290,0
|
|
20230814,142800,98625995,2290,2290,2290,2290,0
|
|
20230814,142700,98625995,2290,2290,2290,2290,0
|
|
20230814,142600,98625995,2290,2290,2290,2290,0
|
|
20230814,142500,98625995,2290,2290,2290,2290,0
|
|
20230814,142400,98625995,2290,2290,2290,2290,0
|
|
20230814,142300,98625995,2290,2290,2290,2290,0
|
|
20230814,142200,98625995,2290,2290,2290,2290,0
|
|
20230814,142100,98625995,2290,2290,2290,2290,0
|
|
20230814,142000,98625995,2290,2290,2290,2290,1
|
|
20230814,141900,98623705,2270,2270,2270,2270,0
|
|
20230814,141800,98623705,2270,2280,2280,2270,1000
|
|
20230814,141700,96348740,2295,2295,2295,2295,0
|
|
20230814,141600,96348740,2295,2295,2295,2295,0
|
|
20230814,141500,96348740,2295,2295,2295,2295,0
|
|
20230814,141400,96348740,2295,2295,2295,2295,0
|
|
20230814,141300,96348740,2295,2295,2295,2295,0
|
|
20230814,141200,96348740,2295,2295,2295,2295,0
|
|
20230814,141100,96348740,2295,2295,2295,2295,0
|
|
20230814,141000,96348740,2295,2295,2295,2295,0
|
|
20230814,140900,96348740,2295,2295,2295,2295,0
|
|
20230814,140800,96348740,2295,2295,2295,2295,0
|
|
20230814,140700,96348740,2295,2295,2295,2295,0
|
|
20230814,140600,96348740,2295,2295,2295,2295,9
|
|
20230814,140500,96328085,2300,2280,2300,2280,11
|
|
20230814,140400,96302910,2300,2290,2300,2290,2474
|
|
20230814,140300,90637440,2290,2290,2290,2290,0
|
|
20230814,140200,90637440,2290,2290,2290,2290,0
|
|
20230814,140100,90637440,2290,2285,2290,2285,316
|
|
20230814,140000,89915375,2280,2280,2280,2280,0
|
|
20230814,135900,89915375,2280,2280,2280,2280,0
|
|
20230814,135800,89915375,2280,2280,2280,2280,0
|
|
20230814,135700,89915375,2280,2280,2280,2280,35
|
|
20230814,135600,89835575,2280,2280,2280,2280,0
|
|
20230814,135500,89835575,2280,2280,2280,2280,7
|
|
20230814,135400,89819615,2280,2280,2280,2280,0
|
|
20230814,135300,89819615,2280,2280,2280,2280,27
|
|
20230814,135200,89758055,2280,2280,2280,2280,0
|
|
20230814,135100,89758055,2280,2280,2280,2280,0
|
|
20230814,135000,89758055,2280,2280,2280,2280,0
|
|
20230814,134900,89758055,2280,2280,2280,2280,53
|
|
20230814,134800,89637215,2285,2285,2285,2285,0
|
|
20230814,134700,89637215,2285,2285,2285,2285,0
|
|
20230814,134600,89637215,2285,2285,2285,2285,0
|
|
20230814,134500,89637215,2285,2285,2285,2285,0
|
|
20230814,134400,89637215,2285,2285,2285,2285,0
|
|
20230814,134300,89637215,2285,2285,2285,2285,0
|
|
20230814,134200,89637215,2285,2285,2285,2285,0
|
|
20230814,134100,89637215,2285,2285,2285,2285,0
|
|
20230814,134000,89637215,2285,2285,2285,2285,0
|
|
20230814,133900,89637215,2285,2285,2285,2285,0
|
|
20230814,133800,89637215,2285,2285,2285,2285,0
|
|
20230814,133700,89637215,2285,2285,2285,2285,0
|
|
20230814,133600,89637215,2285,2285,2285,2285,0
|
|
20230814,133500,89637215,2285,2285,2285,2285,0
|
|
20230814,133400,89637215,2285,2285,2285,2285,0
|
|
20230814,133300,89637215,2285,2285,2285,2285,0
|
|
20230814,133200,89637215,2285,2285,2285,2285,0
|
|
20230814,133100,89637215,2285,2285,2285,2285,0
|
|
20230814,133000,89637215,2285,2285,2285,2285,0
|
|
20230814,132900,89637215,2285,2285,2285,2285,1
|
|
20230814,132800,89634930,2280,2280,2280,2280,22
|
|
20230814,132700,89584770,2280,2280,2280,2280,0
|
|
20230814,132600,89584770,2280,2280,2280,2280,0
|
|
20230814,132500,89584770,2280,2280,2280,2280,0
|
|
20230814,132400,89584770,2280,2280,2280,2280,0
|
|
20230814,132300,89584770,2280,2280,2280,2280,0
|
|
20230814,132200,89584770,2280,2280,2280,2280,0
|
|
20230814,132100,89584770,2280,2280,2280,2280,0
|
|
20230814,132000,89584770,2280,2280,2280,2280,0
|
|
20230814,131900,89584770,2280,2280,2280,2280,0
|
|
20230814,131800,89584770,2280,2280,2280,2280,0
|
|
20230814,131700,89584770,2280,2280,2280,2280,0
|
|
20230814,131600,89584770,2280,2280,2280,2280,0
|
|
20230814,131500,89584770,2280,2280,2280,2280,0
|
|
20230814,131400,89584770,2280,2280,2280,2280,0
|
|
20230814,131300,89584770,2280,2280,2280,2280,176
|
|
20230814,131200,89183490,2290,2290,2290,2290,0
|
|
20230814,131100,89183490,2290,2290,2290,2290,0
|
|
20230814,131000,89183490,2290,2290,2290,2290,0
|
|
20230814,130900,89183490,2290,2290,2290,2290,0
|
|
20230814,130800,89183490,2290,2290,2290,2290,0
|
|
20230814,130700,89183490,2290,2290,2290,2290,0
|
|
20230814,130600,89183490,2290,2290,2290,2290,0
|
|
20230814,130500,89183490,2290,2290,2290,2290,0
|
|
20230814,130400,89183490,2290,2290,2290,2290,0
|
|
20230814,130300,89183490,2290,2290,2290,2290,0
|
|
20230814,130200,89183490,2290,2290,2290,2290,0
|
|
20230814,130100,89183490,2290,2290,2290,2290,0
|
|
20230814,130000,89183490,2290,2290,2290,2290,0
|
|
20230814,125900,89183490,2290,2290,2290,2290,0
|
|
20230814,125800,89183490,2290,2290,2290,2290,0
|
|
20230814,125700,89183490,2290,2290,2290,2290,0
|
|
20230814,125600,89183490,2290,2290,2290,2290,0
|
|
20230814,125500,89183490,2290,2290,2290,2290,0
|
|
20230814,125400,89183490,2290,2290,2290,2290,0
|
|
20230814,125300,89183490,2290,2290,2290,2290,1
|
|
20230814,125200,89181200,2290,2290,2290,2290,2
|
|
20230814,125100,89176620,2290,2290,2290,2290,0
|
|
20230814,125000,89176620,2290,2290,2290,2290,0
|
|
20230814,124900,89176620,2290,2290,2290,2290,0
|
|
20230814,124800,89176620,2290,2290,2290,2290,0
|
|
20230814,124700,89176620,2290,2290,2290,2290,0
|
|
20230814,124600,89176620,2290,2290,2290,2290,0
|
|
20230814,124500,89176620,2290,2290,2290,2290,0
|
|
20230814,124400,89176620,2290,2290,2290,2290,0
|
|
20230814,124300,89176620,2290,2290,2290,2290,0
|
|
20230814,124200,89176620,2290,2290,2290,2290,0
|
|
20230814,124100,89176620,2290,2290,2290,2290,1
|
|
20230814,124000,89174330,2290,2290,2290,2290,0
|
|
20230814,123900,89174330,2290,2290,2290,2290,0
|
|
20230814,123800,89174330,2290,2290,2290,2290,0
|
|
20230814,123700,89174330,2290,2290,2290,2290,0
|
|
20230814,123600,89174330,2290,2290,2290,2290,0
|
|
20230814,123500,89174330,2290,2290,2290,2290,0
|
|
20230814,123400,89174330,2290,2290,2290,2290,0
|
|
20230814,123300,89174330,2290,2290,2290,2290,0
|
|
20230814,123200,89174330,2290,2290,2290,2290,0
|
|
20230814,123100,89174330,2290,2290,2290,2290,0
|
|
20230814,123000,89174330,2290,2290,2290,2290,0
|
|
20230814,122900,89174330,2290,2290,2290,2290,0
|
|
20230814,122800,89174330,2290,2290,2290,2290,0
|
|
20230814,122700,89174330,2290,2290,2290,2290,0
|
|
20230814,122600,89174330,2290,2290,2290,2290,0
|
|
20230814,122500,89174330,2290,2290,2290,2290,0
|
|
20230814,122400,89174330,2290,2290,2290,2290,0
|
|
20230814,122300,89174330,2290,2290,2290,2290,0
|
|
20230814,122200,89174330,2290,2290,2290,2290,0
|
|
20230814,122100,89174330,2290,2290,2290,2290,0
|
|
20230814,122000,89174330,2290,2290,2290,2290,0
|
|
20230814,121900,89174330,2290,2290,2290,2290,0
|
|
20230814,121800,89174330,2290,2290,2290,2290,0
|
|
20230814,121700,89174330,2290,2290,2290,2290,0
|
|
20230814,121600,89174330,2290,2290,2290,2290,20
|
|
20230814,121500,89128530,2300,2300,2300,2300,0
|
|
20230814,121400,89128530,2300,2300,2300,2300,0
|
|
20230814,121300,89128530,2300,2300,2300,2300,0
|
|
20230814,121200,89128530,2300,2300,2300,2300,0
|
|
20230814,121100,89128530,2300,2300,2300,2300,1
|
|
20230814,121000,89126230,2300,2300,2300,2300,0
|
|
20230814,120900,89126230,2300,2300,2300,2300,0
|
|
20230814,120800,89126230,2300,2300,2300,2300,0
|
|
20230814,120700,89126230,2300,2300,2300,2300,0
|
|
20230814,120600,89126230,2300,2300,2300,2300,0
|
|
20230814,120500,89126230,2300,2300,2300,2300,0
|
|
20230814,120400,89126230,2300,2300,2300,2300,0
|
|
20230814,120300,89126230,2300,2300,2300,2300,0
|
|
20230814,120200,89126230,2300,2300,2300,2300,0
|
|
20230814,120100,89126230,2300,2300,2300,2300,0
|
|
20230814,120000,89126230,2300,2300,2300,2300,0
|
|
20230814,115900,89126230,2300,2300,2300,2300,0
|
|
20230814,115800,89126230,2300,2300,2300,2300,0
|
|
20230814,115700,89126230,2300,2300,2300,2300,0
|
|
20230814,115600,89126230,2300,2300,2300,2300,0
|
|
20230814,115500,89126230,2300,2300,2300,2300,0
|
|
20230814,115400,89126230,2300,2300,2300,2300,0
|
|
20230814,115300,89126230,2300,2300,2300,2300,0
|
|
20230814,115200,89126230,2300,2300,2300,2300,0
|
|
20230814,115100,89126230,2300,2300,2300,2300,0
|
|
20230814,115000,89126230,2300,2300,2300,2300,0
|
|
20230814,114900,89126230,2300,2285,2300,2275,5011
|
|
20230814,114800,77697760,2300,2300,2300,2300,0
|
|
20230814,114700,77697760,2300,2295,2300,2295,14
|
|
20230814,114600,77665625,2285,2285,2285,2285,240
|
|
20230814,114500,77117225,2300,2300,2300,2300,0
|
|
20230814,114400,77117225,2300,2300,2300,2300,10
|
|
20230814,114300,77094225,2285,2285,2285,2285,0
|
|
20230814,114200,77094225,2285,2285,2285,2285,0
|
|
20230814,114100,77094225,2285,2285,2285,2285,0
|
|
20230814,114000,77094225,2285,2285,2285,2285,0
|
|
20230814,113900,77094225,2285,2285,2285,2285,0
|
|
20230814,113800,77094225,2285,2285,2285,2285,0
|
|
20230814,113700,77094225,2285,2285,2285,2285,1
|
|
20230814,113600,77091940,2285,2285,2285,2285,3
|
|
20230814,113500,77085085,2285,2285,2285,2285,2
|
|
20230814,113400,77080515,2285,2285,2285,2285,42
|
|
20230814,113300,76984545,2285,2285,2285,2285,3
|
|
20230814,113200,76977690,2275,2290,2290,2275,1280
|
|
20230814,113100,74060465,2305,2305,2305,2305,0
|
|
20230814,113000,74060465,2305,2305,2305,2305,0
|
|
20230814,112900,74060465,2305,2305,2305,2305,0
|
|
20230814,112800,74060465,2305,2305,2305,2305,0
|
|
20230814,112700,74060465,2305,2305,2305,2305,0
|
|
20230814,112600,74060465,2305,2305,2305,2305,0
|
|
20230814,112500,74060465,2305,2305,2305,2305,0
|
|
20230814,112400,74060465,2305,2305,2305,2305,0
|
|
20230814,112300,74060465,2305,2305,2305,2305,0
|
|
20230814,112200,74060465,2305,2305,2305,2305,0
|
|
20230814,112100,74060465,2305,2305,2305,2305,0
|
|
20230814,112000,74060465,2305,2305,2305,2305,0
|
|
20230814,111900,74060465,2305,2305,2305,2305,0
|
|
20230814,111800,74060465,2305,2300,2305,2300,6
|
|
20230814,111700,74046660,2305,2305,2305,2305,100
|
|
20230814,111600,73816160,2305,2295,2305,2295,10
|
|
20230814,111500,73793200,2300,2300,2300,2300,0
|
|
20230814,111400,73793200,2300,2300,2300,2300,0
|
|
20230814,111300,73793200,2300,2300,2300,2300,0
|
|
20230814,111200,73793200,2300,2300,2300,2300,100
|
|
20230814,111100,73563200,2305,2305,2305,2305,0
|
|
20230814,111000,73563200,2305,2305,2305,2305,0
|
|
20230814,110900,73563200,2305,2305,2305,2305,0
|
|
20230814,110800,73563200,2305,2305,2305,2305,0
|
|
20230814,110700,73563200,2305,2305,2305,2305,0
|
|
20230814,110600,73563200,2305,2305,2305,2305,0
|
|
20230814,110500,73563200,2305,2305,2305,2305,0
|
|
20230814,110400,73563200,2305,2305,2305,2305,0
|
|
20230814,110300,73563200,2305,2305,2305,2305,0
|
|
20230814,110200,73563200,2305,2305,2305,2305,0
|
|
20230814,110100,73563200,2305,2305,2305,2305,0
|
|
20230814,110000,73563200,2305,2305,2305,2305,0
|
|
20230814,105900,73563200,2305,2305,2305,2305,0
|
|
20230814,105800,73563200,2305,2305,2305,2305,0
|
|
20230814,105700,73563200,2305,2305,2305,2305,0
|
|
20230814,105600,73563200,2305,2305,2305,2305,0
|
|
20230814,105500,73563200,2305,2305,2305,2305,0
|
|
20230814,105400,73563200,2305,2305,2305,2305,0
|
|
20230814,105300,73563200,2305,2305,2305,2305,0
|
|
20230814,105200,73563200,2305,2305,2305,2305,1
|
|
20230814,105100,73560895,2300,2300,2300,2300,0
|
|
20230814,105000,73560895,2300,2300,2300,2300,200
|
|
20230814,104900,73100895,2305,2305,2305,2305,0
|
|
20230814,104800,73100895,2305,2305,2305,2305,0
|
|
20230814,104700,73100895,2305,2305,2305,2305,0
|
|
20230814,104600,73100895,2305,2305,2305,2305,0
|
|
20230814,104500,73100895,2305,2305,2305,2305,0
|
|
20230814,104400,73100895,2305,2305,2305,2305,0
|
|
20230814,104300,73100895,2305,2305,2305,2305,0
|
|
20230814,104200,73100895,2305,2305,2305,2305,0
|
|
20230814,104100,73100895,2305,2305,2305,2305,0
|
|
20230814,104000,73100895,2305,2305,2305,2305,0
|
|
20230814,103900,73100895,2305,2305,2305,2305,42
|
|
20230814,103800,73004085,2305,2305,2305,2305,100
|
|
20230814,103700,72773585,2310,2295,2310,2295,1035
|
|
20230814,103600,70393280,2295,2295,2295,2295,0
|
|
20230814,103500,70393280,2295,2295,2295,2295,1
|
|
20230814,103400,70390985,2300,2300,2300,2300,0
|
|
20230814,103300,70390985,2300,2300,2300,2300,0
|
|
20230814,103200,70390985,2300,2300,2300,2300,0
|
|
20230814,103100,70390985,2300,2300,2300,2300,0
|
|
20230814,103000,70390985,2300,2300,2300,2300,0
|
|
20230814,102900,70390985,2300,2300,2300,2300,0
|
|
20230814,102800,70390985,2300,2295,2300,2295,1580
|
|
20230814,102700,66764850,2295,2295,2295,2295,0
|
|
20230814,102600,66764850,2295,2295,2295,2295,0
|
|
20230814,102500,66764850,2295,2280,2295,2280,3400
|
|
20230814,102400,59012505,2275,2280,2280,2275,320
|
|
20230814,102300,58284405,2275,2275,2275,2275,0
|
|
20230814,102200,58284405,2275,2275,2275,2275,52
|
|
20230814,102100,58166105,2280,2280,2280,2280,13
|
|
20230814,102000,58136465,2280,2280,2280,2280,144
|
|
20230814,101900,57808145,2280,2280,2280,2280,300
|
|
20230814,101800,57124145,2280,2280,2280,2280,500
|
|
20230814,101700,55984145,2280,2280,2280,2280,0
|
|
20230814,101600,55984145,2280,2275,2280,2275,785
|
|
20230814,101500,54198260,2270,2270,2270,2270,0
|
|
20230814,101400,54198260,2270,2275,2275,2270,34
|
|
20230814,101300,54121060,2270,2270,2270,2270,70
|
|
20230814,101200,53962160,2270,2270,2275,2270,150
|
|
20230814,101100,53621410,2270,2270,2270,2270,10
|
|
20230814,101000,53598710,2275,2275,2275,2275,1
|
|
20230814,100900,53596435,2275,2275,2275,2275,2
|
|
20230814,100800,53591885,2275,2275,2275,2275,1
|
|
20230814,100700,53589610,2255,2255,2255,2255,0
|
|
20230814,100600,53589610,2255,2255,2255,2255,0
|
|
20230814,100500,53589610,2255,2270,2270,2255,1000
|
|
20230814,100400,51332465,2285,2285,2285,2285,0
|
|
20230814,100300,51332465,2285,2285,2285,2285,0
|
|
20230814,100200,51332465,2285,2285,2285,2285,0
|
|
20230814,100100,51332465,2285,2285,2285,2285,0
|
|
20230814,100000,51332465,2285,2285,2285,2285,0
|
|
20230814,095900,51332465,2285,2285,2285,2285,0
|
|
20230814,095800,51332465,2285,2285,2285,2285,0
|
|
20230814,095700,51332465,2285,2285,2295,2285,2621
|
|
20230814,095600,45325235,2255,2280,2280,2255,6000
|
|
20230814,095500,31736630,2295,2295,2295,2295,0
|
|
20230814,095400,31736630,2295,2295,2295,2295,0
|
|
20230814,095300,31736630,2295,2285,2295,2270,2012
|
|
20230814,095200,27152600,2295,2295,2295,2295,0
|
|
20230814,095100,27152600,2295,2295,2295,2295,0
|
|
20230814,095000,27152600,2295,2295,2295,2295,0
|
|
20230814,094900,27152600,2295,2295,2295,2295,0
|
|
20230814,094800,27152600,2295,2295,2295,2295,0
|
|
20230814,094700,27152600,2295,2295,2295,2295,0
|
|
20230814,094600,27152600,2295,2295,2295,2295,0
|
|
20230814,094500,27152600,2295,2285,2295,2280,107
|
|
20230814,094400,26908575,2300,2300,2300,2300,0
|
|
20230814,094300,26908575,2300,2295,2300,2295,37
|
|
20230814,094200,26823655,2300,2295,2300,2295,1280
|
|
20230814,094100,23881560,2295,2295,2295,2295,100
|
|
20230814,094000,23652060,2290,2290,2290,2290,0
|
|
20230814,093900,23652060,2290,2290,2290,2290,0
|
|
20230814,093800,23652060,2290,2290,2290,2290,10
|
|
20230814,093700,23629160,2290,2290,2290,2290,19
|
|
20230814,093600,23585650,2280,2280,2280,2280,500
|
|
20230814,093500,22445650,2295,2295,2295,2295,0
|
|
20230814,093400,22445650,2295,2295,2295,2295,0
|
|
20230814,093300,22445650,2295,2295,2295,2295,0
|
|
20230814,093200,22445650,2295,2295,2295,2295,0
|
|
20230814,093100,22445650,2295,2295,2295,2295,2
|
|
20230814,093000,22441060,2280,2280,2280,2280,20
|
|
20230814,092900,22395460,2300,2300,2300,2300,0
|
|
20230814,092800,22395460,2300,2300,2300,2300,0
|
|
20230814,092700,22395460,2300,2300,2300,2300,0
|
|
20230814,092600,22395460,2300,2300,2300,2300,0
|
|
20230814,092500,22395460,2300,2300,2300,2300,0
|
|
20230814,092400,22395460,2300,2300,2300,2300,0
|
|
20230814,092300,22395460,2300,2300,2300,2300,0
|
|
20230814,092200,22395460,2300,2295,2300,2295,400
|
|
20230814,092100,21477455,2295,2275,2295,2275,5
|
|
20230814,092000,21466030,2270,2270,2270,2270,0
|
|
20230814,091900,21466030,2270,2260,2270,2260,219
|
|
20230814,091800,20970950,2255,2280,2280,2255,1184
|
|
20230814,091700,18278175,2300,2300,2300,2300,1
|
|
20230814,091600,18275875,2295,2295,2295,2295,4
|
|
20230814,091500,18266695,2315,2315,2315,2315,0
|
|
20230814,091400,18266695,2315,2300,2315,2300,1236
|
|
20230814,091300,15415315,2290,2290,2290,2290,85
|
|
20230814,091200,15220665,2300,2305,2305,2300,2574
|
|
20230814,091100,9300460,2305,2315,2315,2305,61
|
|
20230814,091000,9159845,2300,2305,2305,2300,1502
|
|
20230814,090900,5703520,2325,2325,2325,2325,0
|
|
20230814,090800,5703520,2325,2325,2325,2325,0
|
|
20230814,090700,5703520,2325,2320,2325,2320,728
|
|
20230814,090600,4011400,2325,2325,2325,2325,0
|
|
20230814,090500,4011400,2325,2325,2325,2325,0
|
|
20230814,090400,4011400,2325,2315,2325,2315,13
|
|
20230814,090300,3981295,2315,2315,2315,2315,0
|
|
20230814,090200,3981295,2315,2320,2320,2315,583
|
|
20230814,090100,2631485,2320,2320,2320,2320,0
|
|
20230814,090000,2631485,2320,2325,2325,2320,1132
|