618 lines
28 KiB
CSV
618 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,191500,62703930,2250,2250,2250,2250,548
|
|
20230829,191400,62703930,2250,2250,2250,2250,0
|
|
20230829,191300,62703930,2250,2250,2250,2250,0
|
|
20230829,191200,62703930,2250,2250,2250,2250,0
|
|
20230829,191100,62703930,2250,2250,2250,2250,0
|
|
20230829,191000,62703930,2250,2250,2250,2250,0
|
|
20230829,190900,62703930,2250,2250,2250,2250,0
|
|
20230829,190800,62703930,2250,2250,2250,2250,0
|
|
20230829,190700,62703930,2250,2250,2250,2250,0
|
|
20230829,190600,62703930,2250,2250,2250,2250,0
|
|
20230829,190500,62703930,2250,2250,2250,2250,0
|
|
20230829,190400,62703930,2250,2250,2250,2250,0
|
|
20230829,190300,62703930,2250,2250,2250,2250,0
|
|
20230829,190200,62703930,2250,2250,2250,2250,0
|
|
20230829,190100,62703930,2250,2250,2250,2250,0
|
|
20230829,190000,62703930,2250,2250,2250,2250,0
|
|
20230829,185900,62703930,2250,2250,2250,2250,0
|
|
20230829,185800,62703930,2250,2250,2250,2250,0
|
|
20230829,185700,62703930,2250,2250,2250,2250,0
|
|
20230829,185600,62703930,2250,2250,2250,2250,0
|
|
20230829,185500,62703930,2250,2250,2250,2250,0
|
|
20230829,185400,62703930,2250,2250,2250,2250,0
|
|
20230829,185300,62703930,2250,2250,2250,2250,0
|
|
20230829,185200,62703930,2250,2250,2250,2250,0
|
|
20230829,185100,62703930,2250,2250,2250,2250,0
|
|
20230829,185000,62703930,2250,2250,2250,2250,0
|
|
20230829,184900,62703930,2250,2250,2250,2250,0
|
|
20230829,184800,62703930,2250,2250,2250,2250,0
|
|
20230829,184700,62703930,2250,2250,2250,2250,0
|
|
20230829,184600,62703930,2250,2250,2250,2250,0
|
|
20230829,184500,62703930,2250,2250,2250,2250,548
|
|
20230829,184400,62703930,2250,2250,2250,2250,0
|
|
20230829,184300,62703930,2250,2250,2250,2250,0
|
|
20230829,184200,62703930,2250,2250,2250,2250,0
|
|
20230829,184100,62703930,2250,2250,2250,2250,0
|
|
20230829,184000,62703930,2250,2250,2250,2250,0
|
|
20230829,183900,62703930,2250,2250,2250,2250,0
|
|
20230829,183800,62703930,2250,2250,2250,2250,0
|
|
20230829,183700,62703930,2250,2250,2250,2250,0
|
|
20230829,183600,62703930,2250,2250,2250,2250,0
|
|
20230829,183500,62703930,2250,2250,2250,2250,0
|
|
20230829,183400,62703930,2250,2250,2250,2250,0
|
|
20230829,183300,62703930,2250,2250,2250,2250,0
|
|
20230829,183200,62703930,2250,2250,2250,2250,0
|
|
20230829,183100,62703930,2250,2250,2250,2250,0
|
|
20230829,183000,62703930,2250,2250,2250,2250,0
|
|
20230829,182900,62703930,2250,2250,2250,2250,0
|
|
20230829,182800,62703930,2250,2250,2250,2250,0
|
|
20230829,182700,62703930,2250,2250,2250,2250,0
|
|
20230829,182600,62703930,2250,2250,2250,2250,0
|
|
20230829,182500,62703930,2250,2250,2250,2250,0
|
|
20230829,182400,62703930,2250,2250,2250,2250,0
|
|
20230829,182300,62703930,2250,2250,2250,2250,0
|
|
20230829,182200,62703930,2250,2250,2250,2250,0
|
|
20230829,182100,62703930,2250,2250,2250,2250,0
|
|
20230829,182000,62703930,2250,2250,2250,2250,0
|
|
20230829,181900,62703930,2250,2250,2250,2250,0
|
|
20230829,181800,62703930,2250,2250,2250,2250,0
|
|
20230829,181700,62703930,2250,2250,2250,2250,0
|
|
20230829,181600,62703930,2250,2250,2250,2250,0
|
|
20230829,181500,62703930,2250,2250,2250,2250,548
|
|
20230829,181400,62703930,2250,2250,2250,2250,0
|
|
20230829,181300,62703930,2250,2250,2250,2250,0
|
|
20230829,181200,62703930,2250,2250,2250,2250,0
|
|
20230829,181100,62703930,2250,2250,2250,2250,0
|
|
20230829,181000,62703930,2250,2250,2250,2250,0
|
|
20230829,180900,62703930,2250,2250,2250,2250,0
|
|
20230829,180800,62703930,2250,2250,2250,2250,0
|
|
20230829,180700,62703930,2250,2250,2250,2250,0
|
|
20230829,180600,62703930,2250,2250,2250,2250,0
|
|
20230829,180500,62703930,2250,2250,2250,2250,0
|
|
20230829,180400,62703930,2250,2250,2250,2250,0
|
|
20230829,180300,62703930,2250,2250,2250,2250,0
|
|
20230829,180200,62703930,2250,2250,2250,2250,0
|
|
20230829,180100,62703930,2250,2250,2250,2250,0
|
|
20230829,180000,62703930,2250,2250,2250,2250,0
|
|
20230829,175900,62703930,2250,2250,2250,2250,0
|
|
20230829,175800,62703930,2250,2250,2250,2250,0
|
|
20230829,175700,62703930,2250,2250,2250,2250,0
|
|
20230829,175600,62703930,2250,2250,2250,2250,0
|
|
20230829,175500,62703930,2250,2250,2250,2250,0
|
|
20230829,175400,62703930,2250,2250,2250,2250,0
|
|
20230829,175300,62703930,2250,2250,2250,2250,0
|
|
20230829,175200,62703930,2250,2250,2250,2250,0
|
|
20230829,175100,62703930,2250,2250,2250,2250,0
|
|
20230829,175000,62703930,2250,2250,2250,2250,0
|
|
20230829,174900,62703930,2250,2250,2250,2250,0
|
|
20230829,174800,62703930,2250,2250,2250,2250,0
|
|
20230829,174700,62703930,2250,2250,2250,2250,0
|
|
20230829,174600,62703930,2250,2250,2250,2250,0
|
|
20230829,174500,62703930,2250,2250,2250,2250,548
|
|
20230829,174400,62703930,2250,2250,2250,2250,0
|
|
20230829,174300,62703930,2250,2250,2250,2250,0
|
|
20230829,174200,62703930,2250,2250,2250,2250,0
|
|
20230829,174100,62703930,2250,2250,2250,2250,0
|
|
20230829,174000,62703930,2250,2250,2250,2250,0
|
|
20230829,173900,62703930,2250,2250,2250,2250,0
|
|
20230829,173800,62703930,2250,2250,2250,2250,0
|
|
20230829,173700,62703930,2250,2250,2250,2250,0
|
|
20230829,173600,62703930,2250,2250,2250,2250,0
|
|
20230829,173500,62703930,2250,2250,2250,2250,0
|
|
20230829,173400,62703930,2250,2250,2250,2250,0
|
|
20230829,173300,62703930,2250,2250,2250,2250,0
|
|
20230829,173200,62703930,2250,2250,2250,2250,0
|
|
20230829,173100,62703930,2250,2250,2250,2250,0
|
|
20230829,173000,62703930,2250,2250,2250,2250,0
|
|
20230829,172900,62703930,2250,2250,2250,2250,0
|
|
20230829,172800,62703930,2250,2250,2250,2250,0
|
|
20230829,172700,62703930,2250,2250,2250,2250,0
|
|
20230829,172600,62703930,2250,2250,2250,2250,0
|
|
20230829,172500,62703930,2250,2250,2250,2250,0
|
|
20230829,172400,62703930,2250,2250,2250,2250,0
|
|
20230829,172300,62703930,2250,2250,2250,2250,0
|
|
20230829,172200,62703930,2250,2250,2250,2250,0
|
|
20230829,172100,62703930,2250,2250,2250,2250,0
|
|
20230829,172000,62703930,2250,2250,2250,2250,0
|
|
20230829,171900,62703930,2250,2250,2250,2250,0
|
|
20230829,171800,62703930,2250,2250,2250,2250,0
|
|
20230829,171700,62703930,2250,2250,2250,2250,0
|
|
20230829,171600,62703930,2250,2250,2250,2250,0
|
|
20230829,171500,62703930,2250,2250,2250,2250,548
|
|
20230829,171400,62703930,2250,2250,2250,2250,0
|
|
20230829,171300,62703930,2250,2250,2250,2250,0
|
|
20230829,171200,62703930,2250,2250,2250,2250,0
|
|
20230829,171100,62703930,2250,2250,2250,2250,0
|
|
20230829,171000,62703930,2250,2250,2250,2250,0
|
|
20230829,170900,62703930,2250,2250,2250,2250,0
|
|
20230829,170800,62703930,2250,2250,2250,2250,0
|
|
20230829,170700,62703930,2250,2250,2250,2250,0
|
|
20230829,170600,62703930,2250,2250,2250,2250,0
|
|
20230829,170500,62703930,2250,2250,2250,2250,0
|
|
20230829,170400,62703930,2250,2250,2250,2250,0
|
|
20230829,170300,62703930,2250,2250,2250,2250,0
|
|
20230829,170200,62703930,2250,2250,2250,2250,0
|
|
20230829,170100,62703930,2250,2250,2250,2250,0
|
|
20230829,170000,62703930,2250,2250,2250,2250,0
|
|
20230829,165900,62703930,2250,2250,2250,2250,0
|
|
20230829,165800,62703930,2250,2250,2250,2250,0
|
|
20230829,165700,62703930,2250,2250,2250,2250,0
|
|
20230829,165600,62703930,2250,2250,2250,2250,0
|
|
20230829,165500,62703930,2250,2250,2250,2250,0
|
|
20230829,165400,62703930,2250,2250,2250,2250,0
|
|
20230829,165300,62703930,2250,2250,2250,2250,0
|
|
20230829,165200,62703930,2250,2250,2250,2250,0
|
|
20230829,165100,62703930,2250,2250,2250,2250,0
|
|
20230829,165000,62703930,2250,2250,2250,2250,0
|
|
20230829,164900,62703930,2250,2250,2250,2250,0
|
|
20230829,164800,62703930,2250,2250,2250,2250,0
|
|
20230829,164700,62703930,2250,2250,2250,2250,0
|
|
20230829,164600,62703930,2250,2250,2250,2250,0
|
|
20230829,164500,62703930,2250,2250,2250,2250,548
|
|
20230829,164400,62703930,2250,2250,2250,2250,0
|
|
20230829,164300,62703930,2250,2250,2250,2250,0
|
|
20230829,164200,62703930,2250,2250,2250,2250,0
|
|
20230829,164100,62703930,2250,2250,2250,2250,0
|
|
20230829,164000,62703930,2250,2250,2250,2250,0
|
|
20230829,163900,62703930,2250,2250,2250,2250,0
|
|
20230829,163800,62703930,2250,2250,2250,2250,0
|
|
20230829,163700,62703930,2250,2250,2250,2250,0
|
|
20230829,163600,62703930,2250,2250,2250,2250,0
|
|
20230829,163500,62703930,2250,2250,2250,2250,0
|
|
20230829,163400,62703930,2250,2250,2250,2250,0
|
|
20230829,163300,62703930,2250,2250,2250,2250,0
|
|
20230829,163200,62703930,2250,2250,2250,2250,0
|
|
20230829,163100,62703930,2250,2250,2250,2250,0
|
|
20230829,163000,62703930,2250,2250,2250,2250,0
|
|
20230829,162900,62703930,2250,2250,2250,2250,0
|
|
20230829,162800,62703930,2250,2250,2250,2250,0
|
|
20230829,162700,62703930,2250,2250,2250,2250,0
|
|
20230829,162600,62703930,2250,2250,2250,2250,0
|
|
20230829,162500,62703930,2250,2250,2250,2250,0
|
|
20230829,162400,62703930,2250,2250,2250,2250,0
|
|
20230829,162300,62703930,2250,2250,2250,2250,0
|
|
20230829,162200,62703930,2250,2250,2250,2250,0
|
|
20230829,162100,62703930,2250,2250,2250,2250,0
|
|
20230829,162000,62703930,2250,2250,2250,2250,0
|
|
20230829,161900,62703930,2250,2250,2250,2250,0
|
|
20230829,161800,62703930,2250,2250,2250,2250,0
|
|
20230829,161700,62703930,2250,2250,2250,2250,0
|
|
20230829,161600,62703930,2250,2250,2250,2250,0
|
|
20230829,161500,62703930,2250,2250,2250,2250,548
|
|
20230829,161400,62703930,2250,2250,2250,2250,0
|
|
20230829,161300,62703930,2250,2250,2250,2250,0
|
|
20230829,161200,62703930,2250,2250,2250,2250,0
|
|
20230829,161100,62703930,2250,2250,2250,2250,0
|
|
20230829,161000,62703930,2250,2250,2250,2250,0
|
|
20230829,160900,62703930,2250,2250,2250,2250,0
|
|
20230829,160800,62703930,2250,2250,2250,2250,0
|
|
20230829,160700,62703930,2250,2250,2250,2250,0
|
|
20230829,160600,62703930,2250,2250,2250,2250,0
|
|
20230829,160500,62703930,2250,2250,2250,2250,0
|
|
20230829,160400,62703930,2250,2250,2250,2250,0
|
|
20230829,160300,62703930,2250,2250,2250,2250,0
|
|
20230829,160200,62703930,2250,2250,2250,2250,0
|
|
20230829,160100,62703930,2250,2250,2250,2250,0
|
|
20230829,160000,62703930,2250,2250,2250,2250,0
|
|
20230829,155900,62703930,2250,2250,2250,2250,0
|
|
20230829,155800,62703930,2250,2250,2250,2250,0
|
|
20230829,155700,62703930,2250,2250,2250,2250,0
|
|
20230829,155600,62703930,2250,2250,2250,2250,0
|
|
20230829,155500,62703930,2250,2250,2250,2250,0
|
|
20230829,155400,62703930,2250,2250,2250,2250,0
|
|
20230829,155300,62703930,2250,2250,2250,2250,0
|
|
20230829,155200,62703930,2250,2250,2250,2250,0
|
|
20230829,155100,62703930,2250,2250,2250,2250,0
|
|
20230829,155000,62703930,2250,2250,2250,2250,0
|
|
20230829,154900,62703930,2250,2250,2250,2250,0
|
|
20230829,154800,62703930,2250,2250,2250,2250,0
|
|
20230829,154700,62703930,2250,2250,2250,2250,0
|
|
20230829,154600,62703930,2250,2250,2250,2250,0
|
|
20230829,154500,62703930,2250,2250,2250,2250,548
|
|
20230829,154400,62703930,2250,2250,2250,2250,0
|
|
20230829,154300,62703930,2250,2250,2250,2250,0
|
|
20230829,154200,62703930,2250,2250,2250,2250,0
|
|
20230829,154100,62703930,2250,2250,2250,2250,0
|
|
20230829,154000,62703930,2250,2250,2250,2250,0
|
|
20230829,153900,62703930,2250,2250,2250,2250,0
|
|
20230829,153800,62703930,2250,2250,2250,2250,0
|
|
20230829,153700,62703930,2250,2250,2250,2250,0
|
|
20230829,153600,62703930,2250,2250,2250,2250,0
|
|
20230829,153500,62703930,2250,2250,2250,2250,0
|
|
20230829,153400,62703930,2250,2250,2250,2250,0
|
|
20230829,153300,62703930,2250,2250,2250,2250,0
|
|
20230829,153200,62703930,2250,2250,2250,2250,0
|
|
20230829,153100,62703930,2250,2250,2250,2250,0
|
|
20230829,153000,62703930,2250,2250,2250,2250,548
|
|
20230829,152900,61470930,2255,2255,2255,2255,0
|
|
20230829,152800,61470930,2255,2255,2255,2255,0
|
|
20230829,152700,61470930,2255,2255,2255,2255,0
|
|
20230829,152600,61470930,2255,2255,2255,2255,0
|
|
20230829,152500,61470930,2255,2255,2255,2255,0
|
|
20230829,152400,61470930,2255,2255,2255,2255,0
|
|
20230829,152300,61470930,2255,2255,2255,2255,0
|
|
20230829,152200,61470930,2255,2255,2255,2255,0
|
|
20230829,152100,61470930,2255,2255,2255,2255,0
|
|
20230829,152000,61470930,2255,2255,2255,2255,0
|
|
20230829,151900,61470930,2255,2250,2255,2250,902
|
|
20230829,151800,59441410,2250,2250,2250,2250,0
|
|
20230829,151700,59441410,2250,2250,2250,2250,0
|
|
20230829,151600,59441410,2250,2245,2250,2245,80
|
|
20230829,151500,59261785,2245,2240,2245,2240,2901
|
|
20230829,151400,52751675,2220,2235,2235,2220,1226
|
|
20230829,151300,50027100,2245,2245,2245,2245,0
|
|
20230829,151200,50027100,2245,2245,2245,2245,0
|
|
20230829,151100,50027100,2245,2245,2245,2245,0
|
|
20230829,151000,50027100,2245,2245,2245,2245,0
|
|
20230829,150900,50027100,2245,2245,2245,2245,0
|
|
20230829,150800,50027100,2245,2245,2245,2245,0
|
|
20230829,150700,50027100,2245,2245,2245,2245,0
|
|
20230829,150600,50027100,2245,2245,2245,2245,0
|
|
20230829,150500,50027100,2245,2245,2245,2245,0
|
|
20230829,150400,50027100,2245,2245,2245,2245,0
|
|
20230829,150300,50027100,2245,2245,2245,2245,0
|
|
20230829,150200,50027100,2245,2245,2245,2245,1
|
|
20230829,150100,50024855,2235,2235,2235,2235,6
|
|
20230829,150000,50011445,2245,2245,2245,2245,1
|
|
20230829,145900,50009200,2245,2245,2245,2245,0
|
|
20230829,145800,50009200,2245,2245,2245,2245,0
|
|
20230829,145700,50009200,2245,2245,2245,2245,0
|
|
20230829,145600,50009200,2245,2245,2245,2245,0
|
|
20230829,145500,50009200,2245,2245,2245,2245,0
|
|
20230829,145400,50009200,2245,2245,2245,2245,0
|
|
20230829,145300,50009200,2245,2245,2245,2245,0
|
|
20230829,145200,50009200,2245,2245,2245,2245,0
|
|
20230829,145100,50009200,2245,2245,2245,2245,0
|
|
20230829,145000,50009200,2245,2245,2245,2245,0
|
|
20230829,144900,50009200,2245,2245,2245,2245,1
|
|
20230829,144800,50006955,2235,2235,2235,2235,2
|
|
20230829,144700,50002485,2245,2240,2245,2240,490
|
|
20230829,144600,48904850,2240,2240,2240,2240,0
|
|
20230829,144500,48904850,2240,2240,2240,2240,0
|
|
20230829,144400,48904850,2240,2240,2240,2240,0
|
|
20230829,144300,48904850,2240,2240,2240,2240,0
|
|
20230829,144200,48904850,2240,2240,2240,2240,0
|
|
20230829,144100,48904850,2240,2240,2240,2240,1
|
|
20230829,144000,48902610,2230,2230,2230,2230,0
|
|
20230829,143900,48902610,2230,2230,2230,2230,0
|
|
20230829,143800,48902610,2230,2230,2230,2230,0
|
|
20230829,143700,48902610,2230,2230,2230,2230,0
|
|
20230829,143600,48902610,2230,2230,2230,2230,0
|
|
20230829,143500,48902610,2230,2230,2230,2230,0
|
|
20230829,143400,48902610,2230,2235,2235,2230,1000
|
|
20230829,143300,46672585,2230,2230,2230,2230,0
|
|
20230829,143200,46672585,2230,2230,2230,2230,0
|
|
20230829,143100,46672585,2230,2230,2230,2230,0
|
|
20230829,143000,46672585,2230,2230,2230,2230,0
|
|
20230829,142900,46672585,2230,2230,2230,2230,0
|
|
20230829,142800,46672585,2230,2230,2230,2230,0
|
|
20230829,142700,46672585,2230,2230,2230,2230,0
|
|
20230829,142600,46672585,2230,2230,2230,2230,0
|
|
20230829,142500,46672585,2230,2230,2230,2230,0
|
|
20230829,142400,46672585,2230,2230,2230,2230,5
|
|
20230829,142300,46661435,2230,2230,2230,2230,0
|
|
20230829,142200,46661435,2230,2230,2230,2230,0
|
|
20230829,142100,46661435,2230,2230,2230,2230,0
|
|
20230829,142000,46661435,2230,2230,2230,2230,0
|
|
20230829,141900,46661435,2230,2230,2230,2230,0
|
|
20230829,141800,46661435,2230,2230,2230,2230,1
|
|
20230829,141700,46659205,2245,2245,2245,2245,0
|
|
20230829,141600,46659205,2245,2245,2245,2245,0
|
|
20230829,141500,46659205,2245,2245,2245,2245,0
|
|
20230829,141400,46659205,2245,2245,2245,2245,0
|
|
20230829,141300,46659205,2245,2245,2245,2245,0
|
|
20230829,141200,46659205,2245,2245,2245,2245,0
|
|
20230829,141100,46659205,2245,2245,2245,2245,0
|
|
20230829,141000,46659205,2245,2245,2245,2245,0
|
|
20230829,140900,46659205,2245,2245,2245,2245,0
|
|
20230829,140800,46659205,2245,2235,2245,2220,2031
|
|
20230829,140700,42143205,2245,2245,2245,2245,0
|
|
20230829,140600,42143205,2245,2245,2245,2245,0
|
|
20230829,140500,42143205,2245,2245,2245,2245,0
|
|
20230829,140400,42143205,2245,2245,2245,2245,0
|
|
20230829,140300,42143205,2245,2245,2245,2245,0
|
|
20230829,140200,42143205,2245,2245,2245,2245,0
|
|
20230829,140100,42143205,2245,2245,2245,2245,0
|
|
20230829,140000,42143205,2245,2245,2245,2245,0
|
|
20230829,135900,42143205,2245,2245,2245,2245,0
|
|
20230829,135800,42143205,2245,2245,2245,2245,0
|
|
20230829,135700,42143205,2245,2245,2245,2245,0
|
|
20230829,135600,42143205,2245,2245,2245,2245,0
|
|
20230829,135500,42143205,2245,2245,2245,2245,0
|
|
20230829,135400,42143205,2245,2245,2245,2245,0
|
|
20230829,135300,42143205,2245,2245,2245,2245,0
|
|
20230829,135200,42143205,2245,2245,2245,2245,0
|
|
20230829,135100,42143205,2245,2245,2245,2245,50
|
|
20230829,135000,42030955,2245,2245,2245,2245,0
|
|
20230829,134900,42030955,2245,2245,2245,2245,2
|
|
20230829,134800,42026465,2240,2240,2240,2240,5
|
|
20230829,134700,42015265,2245,2245,2245,2245,0
|
|
20230829,134600,42015265,2245,2245,2245,2245,0
|
|
20230829,134500,42015265,2245,2245,2245,2245,0
|
|
20230829,134400,42015265,2245,2245,2245,2245,0
|
|
20230829,134300,42015265,2245,2245,2245,2245,0
|
|
20230829,134200,42015265,2245,2245,2245,2245,0
|
|
20230829,134100,42015265,2245,2245,2245,2245,0
|
|
20230829,134000,42015265,2245,2245,2245,2245,0
|
|
20230829,133900,42015265,2245,2245,2245,2245,0
|
|
20230829,133800,42015265,2245,2245,2245,2245,0
|
|
20230829,133700,42015265,2245,2245,2245,2245,0
|
|
20230829,133600,42015265,2245,2245,2245,2245,0
|
|
20230829,133500,42015265,2245,2245,2245,2245,0
|
|
20230829,133400,42015265,2245,2245,2245,2245,0
|
|
20230829,133300,42015265,2245,2245,2245,2245,0
|
|
20230829,133200,42015265,2245,2245,2245,2245,0
|
|
20230829,133100,42015265,2245,2245,2245,2245,0
|
|
20230829,133000,42015265,2245,2245,2245,2245,0
|
|
20230829,132900,42015265,2245,2245,2245,2245,0
|
|
20230829,132800,42015265,2245,2245,2245,2245,0
|
|
20230829,132700,42015265,2245,2245,2245,2245,0
|
|
20230829,132600,42015265,2245,2245,2245,2245,0
|
|
20230829,132500,42015265,2245,2245,2245,2245,0
|
|
20230829,132400,42015265,2245,2245,2245,2245,1
|
|
20230829,132300,42013020,2240,2240,2240,2240,0
|
|
20230829,132200,42013020,2240,2240,2240,2240,0
|
|
20230829,132100,42013020,2240,2240,2240,2240,0
|
|
20230829,132000,42013020,2240,2240,2240,2240,0
|
|
20230829,131900,42013020,2240,2240,2240,2240,0
|
|
20230829,131800,42013020,2240,2240,2240,2240,0
|
|
20230829,131700,42013020,2240,2240,2240,2240,166
|
|
20230829,131600,41641180,2240,2240,2240,2240,0
|
|
20230829,131500,41641180,2240,2240,2240,2240,138
|
|
20230829,131400,41332060,2240,2240,2240,2240,0
|
|
20230829,131300,41332060,2240,2240,2240,2240,0
|
|
20230829,131200,41332060,2240,2240,2240,2240,0
|
|
20230829,131100,41332060,2240,2240,2240,2240,0
|
|
20230829,131000,41332060,2240,2240,2240,2240,0
|
|
20230829,130900,41332060,2240,2240,2240,2240,0
|
|
20230829,130800,41332060,2240,2240,2240,2240,0
|
|
20230829,130700,41332060,2240,2240,2240,2240,0
|
|
20230829,130600,41332060,2240,2240,2240,2240,0
|
|
20230829,130500,41332060,2240,2240,2240,2240,0
|
|
20230829,130400,41332060,2240,2240,2240,2240,0
|
|
20230829,130300,41332060,2240,2240,2240,2240,0
|
|
20230829,130200,41332060,2240,2240,2240,2240,0
|
|
20230829,130100,41332060,2240,2240,2240,2240,0
|
|
20230829,130000,41332060,2240,2240,2240,2240,5
|
|
20230829,125900,41320860,2240,2240,2240,2240,0
|
|
20230829,125800,41320860,2240,2240,2240,2240,0
|
|
20230829,125700,41320860,2240,2240,2240,2240,0
|
|
20230829,125600,41320860,2240,2240,2240,2240,100
|
|
20230829,125500,41096860,2240,2240,2240,2240,0
|
|
20230829,125400,41096860,2240,2240,2240,2240,0
|
|
20230829,125300,41096860,2240,2240,2240,2240,0
|
|
20230829,125200,41096860,2240,2240,2240,2240,0
|
|
20230829,125100,41096860,2240,2240,2240,2240,0
|
|
20230829,125000,41096860,2240,2240,2240,2240,4
|
|
20230829,124900,41087900,2245,2245,2245,2245,0
|
|
20230829,124800,41087900,2245,2245,2245,2245,0
|
|
20230829,124700,41087900,2245,2245,2245,2245,0
|
|
20230829,124600,41087900,2245,2245,2245,2245,0
|
|
20230829,124500,41087900,2245,2245,2245,2245,105
|
|
20230829,124400,40852175,2245,2245,2245,2245,0
|
|
20230829,124300,40852175,2245,2245,2245,2245,0
|
|
20230829,124200,40852175,2245,2245,2245,2245,0
|
|
20230829,124100,40852175,2245,2245,2245,2245,0
|
|
20230829,124000,40852175,2245,2245,2245,2245,0
|
|
20230829,123900,40852175,2245,2245,2245,2245,0
|
|
20230829,123800,40852175,2245,2245,2245,2245,0
|
|
20230829,123700,40852175,2245,2245,2245,2245,20
|
|
20230829,123600,40807275,2240,2240,2240,2240,0
|
|
20230829,123500,40807275,2240,2240,2240,2240,0
|
|
20230829,123400,40807275,2240,2240,2240,2240,1
|
|
20230829,123300,40805035,2240,2240,2240,2240,0
|
|
20230829,123200,40805035,2240,2240,2240,2240,1
|
|
20230829,123100,40802795,2245,2245,2245,2245,0
|
|
20230829,123000,40802795,2245,2245,2245,2245,0
|
|
20230829,122900,40802795,2245,2245,2245,2245,0
|
|
20230829,122800,40802795,2245,2245,2245,2245,0
|
|
20230829,122700,40802795,2245,2245,2245,2245,198
|
|
20230829,122600,40358285,2245,2245,2245,2245,0
|
|
20230829,122500,40358285,2245,2245,2245,2245,0
|
|
20230829,122400,40358285,2245,2245,2245,2245,0
|
|
20230829,122300,40358285,2245,2245,2245,2245,6
|
|
20230829,122200,40344815,2240,2240,2240,2240,0
|
|
20230829,122100,40344815,2240,2240,2240,2240,0
|
|
20230829,122000,40344815,2240,2240,2240,2240,0
|
|
20230829,121900,40344815,2240,2240,2240,2240,0
|
|
20230829,121800,40344815,2240,2240,2240,2240,0
|
|
20230829,121700,40344815,2240,2240,2240,2240,0
|
|
20230829,121600,40344815,2240,2240,2240,2240,0
|
|
20230829,121500,40344815,2240,2240,2240,2240,0
|
|
20230829,121400,40344815,2240,2240,2240,2240,272
|
|
20230829,121300,39735535,2240,2240,2240,2240,1
|
|
20230829,121200,39733295,2240,2240,2240,2240,1
|
|
20230829,121100,39731055,2240,2240,2240,2240,2
|
|
20230829,121000,39726575,2245,2245,2245,2245,0
|
|
20230829,120900,39726575,2245,2245,2245,2245,0
|
|
20230829,120800,39726575,2245,2245,2245,2245,0
|
|
20230829,120700,39726575,2245,2245,2245,2245,0
|
|
20230829,120600,39726575,2245,2245,2245,2245,0
|
|
20230829,120500,39726575,2245,2245,2245,2245,0
|
|
20230829,120400,39726575,2245,2240,2245,2240,600
|
|
20230829,120300,38382545,2240,2240,2240,2240,0
|
|
20230829,120200,38382545,2240,2240,2240,2240,0
|
|
20230829,120100,38382545,2240,2240,2240,2240,1
|
|
20230829,120000,38380305,2240,2240,2240,2240,0
|
|
20230829,115900,38380305,2240,2240,2240,2240,0
|
|
20230829,115800,38380305,2240,2240,2240,2240,0
|
|
20230829,115700,38380305,2240,2240,2240,2240,0
|
|
20230829,115600,38380305,2240,2240,2240,2240,0
|
|
20230829,115500,38380305,2240,2240,2240,2240,0
|
|
20230829,115400,38380305,2240,2240,2240,2240,0
|
|
20230829,115300,38380305,2240,2240,2240,2240,220
|
|
20230829,115200,37887505,2240,2240,2240,2240,0
|
|
20230829,115100,37887505,2240,2240,2240,2240,0
|
|
20230829,115000,37887505,2240,2240,2240,2240,0
|
|
20230829,114900,37887505,2240,2240,2240,2240,1
|
|
20230829,114800,37885265,2235,2235,2235,2235,0
|
|
20230829,114700,37885265,2235,2235,2235,2235,0
|
|
20230829,114600,37885265,2235,2235,2235,2235,2
|
|
20230829,114500,37880795,2235,2235,2235,2235,0
|
|
20230829,114400,37880795,2235,2235,2235,2235,0
|
|
20230829,114300,37880795,2235,2235,2235,2235,0
|
|
20230829,114200,37880795,2235,2235,2235,2235,3
|
|
20230829,114100,37874090,2250,2250,2250,2250,0
|
|
20230829,114000,37874090,2250,2250,2250,2250,0
|
|
20230829,113900,37874090,2250,2250,2250,2250,0
|
|
20230829,113800,37874090,2250,2250,2250,2250,0
|
|
20230829,113700,37874090,2250,2250,2250,2250,0
|
|
20230829,113600,37874090,2250,2250,2250,2250,0
|
|
20230829,113500,37874090,2250,2250,2250,2250,0
|
|
20230829,113400,37874090,2250,2250,2250,2250,0
|
|
20230829,113300,37874090,2250,2250,2250,2250,0
|
|
20230829,113200,37874090,2250,2250,2250,2250,0
|
|
20230829,113100,37874090,2250,2250,2250,2250,0
|
|
20230829,113000,37874090,2250,2250,2250,2250,0
|
|
20230829,112900,37874090,2250,2245,2250,2245,2
|
|
20230829,112800,37869595,2255,2235,2255,2235,2700
|
|
20230829,112700,31823950,2235,2235,2235,2235,1
|
|
20230829,112600,31821715,2215,2230,2230,2215,10000
|
|
20230829,112500,9666725,2230,2230,2230,2230,0
|
|
20230829,112400,9666725,2230,2230,2230,2230,0
|
|
20230829,112300,9666725,2230,2230,2230,2230,0
|
|
20230829,112200,9666725,2230,2230,2230,2230,0
|
|
20230829,112100,9666725,2230,2230,2230,2230,3
|
|
20230829,112000,9660035,2235,2235,2235,2235,0
|
|
20230829,111900,9660035,2235,2235,2235,2235,0
|
|
20230829,111800,9660035,2235,2235,2235,2235,0
|
|
20230829,111700,9660035,2235,2235,2235,2235,0
|
|
20230829,111600,9660035,2235,2235,2235,2235,1
|
|
20230829,111500,9657800,2235,2235,2235,2235,3
|
|
20230829,111400,9651095,2240,2240,2240,2240,0
|
|
20230829,111300,9651095,2240,2240,2240,2240,0
|
|
20230829,111200,9651095,2240,2240,2240,2240,0
|
|
20230829,111100,9651095,2240,2240,2240,2240,0
|
|
20230829,111000,9651095,2240,2240,2240,2240,0
|
|
20230829,110900,9651095,2240,2240,2240,2240,0
|
|
20230829,110800,9651095,2240,2240,2240,2240,0
|
|
20230829,110700,9651095,2240,2240,2240,2240,0
|
|
20230829,110600,9651095,2240,2240,2240,2240,0
|
|
20230829,110500,9651095,2240,2240,2240,2240,0
|
|
20230829,110400,9651095,2240,2240,2240,2240,0
|
|
20230829,110300,9651095,2240,2240,2240,2240,0
|
|
20230829,110200,9651095,2240,2240,2240,2240,0
|
|
20230829,110100,9651095,2240,2240,2240,2240,0
|
|
20230829,110000,9651095,2240,2240,2240,2240,0
|
|
20230829,105900,9651095,2240,2240,2240,2240,0
|
|
20230829,105800,9651095,2240,2240,2240,2240,1
|
|
20230829,105700,9648855,2240,2240,2240,2240,21
|
|
20230829,105600,9601815,2240,2240,2240,2240,20
|
|
20230829,105500,9557015,2240,2240,2240,2240,0
|
|
20230829,105400,9557015,2240,2240,2240,2240,0
|
|
20230829,105300,9557015,2240,2240,2240,2240,0
|
|
20230829,105200,9557015,2240,2240,2240,2240,0
|
|
20230829,105100,9557015,2240,2240,2240,2240,0
|
|
20230829,105000,9557015,2240,2240,2240,2240,0
|
|
20230829,104900,9557015,2240,2240,2240,2240,0
|
|
20230829,104800,9557015,2240,2240,2240,2240,0
|
|
20230829,104700,9557015,2240,2240,2240,2240,0
|
|
20230829,104600,9557015,2240,2235,2240,2235,6
|
|
20230829,104500,9543600,2240,2240,2240,2240,0
|
|
20230829,104400,9543600,2240,2240,2240,2240,0
|
|
20230829,104300,9543600,2240,2240,2240,2240,0
|
|
20230829,104200,9543600,2240,2240,2240,2240,0
|
|
20230829,104100,9543600,2240,2240,2240,2240,0
|
|
20230829,104000,9543600,2240,2240,2240,2240,0
|
|
20230829,103900,9543600,2240,2240,2240,2240,0
|
|
20230829,103800,9543600,2240,2240,2240,2240,0
|
|
20230829,103700,9543600,2240,2240,2240,2240,0
|
|
20230829,103600,9543600,2240,2240,2240,2240,0
|
|
20230829,103500,9543600,2240,2240,2240,2240,0
|
|
20230829,103400,9543600,2240,2240,2240,2240,0
|
|
20230829,103300,9543600,2240,2240,2240,2240,0
|
|
20230829,103200,9543600,2240,2240,2240,2240,0
|
|
20230829,103100,9543600,2240,2240,2240,2240,0
|
|
20230829,103000,9543600,2240,2240,2240,2240,0
|
|
20230829,102900,9543600,2240,2240,2240,2240,0
|
|
20230829,102800,9543600,2240,2240,2240,2240,0
|
|
20230829,102700,9543600,2240,2240,2240,2240,0
|
|
20230829,102600,9543600,2240,2240,2240,2240,0
|
|
20230829,102500,9543600,2240,2240,2240,2240,1
|
|
20230829,102400,9541360,2230,2230,2230,2230,0
|
|
20230829,102300,9541360,2230,2230,2230,2230,0
|
|
20230829,102200,9541360,2230,2230,2230,2230,100
|
|
20230829,102100,9318360,2230,2230,2230,2230,0
|
|
20230829,102000,9318360,2230,2230,2230,2230,0
|
|
20230829,101900,9318360,2230,2230,2230,2230,40
|
|
20230829,101800,9229160,2235,2235,2235,2235,0
|
|
20230829,101700,9229160,2235,2235,2235,2235,0
|
|
20230829,101600,9229160,2235,2235,2235,2235,0
|
|
20230829,101500,9229160,2235,2235,2235,2235,0
|
|
20230829,101400,9229160,2235,2235,2235,2235,0
|
|
20230829,101300,9229160,2235,2235,2235,2235,0
|
|
20230829,101200,9229160,2235,2235,2235,2235,0
|
|
20230829,101100,9229160,2235,2235,2235,2235,0
|
|
20230829,101000,9229160,2235,2235,2235,2235,0
|
|
20230829,100900,9229160,2235,2235,2235,2235,0
|
|
20230829,100800,9229160,2235,2235,2235,2235,0
|
|
20230829,100700,9229160,2235,2235,2235,2235,1
|
|
20230829,100600,9226925,2235,2235,2235,2235,0
|
|
20230829,100500,9226925,2235,2235,2235,2235,0
|
|
20230829,100400,9226925,2235,2235,2235,2235,0
|
|
20230829,100300,9226925,2235,2235,2235,2235,0
|
|
20230829,100200,9226925,2235,2235,2235,2235,0
|
|
20230829,100100,9226925,2235,2235,2235,2235,0
|
|
20230829,100000,9226925,2235,2235,2235,2235,0
|
|
20230829,095900,9226925,2235,2235,2235,2235,0
|
|
20230829,095800,9226925,2235,2235,2235,2235,0
|
|
20230829,095700,9226925,2235,2235,2235,2235,100
|
|
20230829,095600,9003425,2235,2235,2235,2235,2
|
|
20230829,095500,8998955,2240,2240,2240,2240,0
|
|
20230829,095400,8998955,2240,2240,2240,2240,0
|
|
20230829,095300,8998955,2240,2240,2240,2240,0
|
|
20230829,095200,8998955,2240,2240,2240,2240,29
|
|
20230829,095100,8933995,2230,2230,2230,2230,0
|
|
20230829,095000,8933995,2230,2230,2230,2230,0
|
|
20230829,094900,8933995,2230,2230,2230,2230,0
|
|
20230829,094800,8933995,2230,2230,2230,2230,0
|
|
20230829,094700,8933995,2230,2230,2230,2230,0
|
|
20230829,094600,8933995,2230,2230,2230,2230,0
|
|
20230829,094500,8933995,2230,2230,2230,2230,0
|
|
20230829,094400,8933995,2230,2230,2230,2215,1105
|
|
20230829,094300,6484340,2240,2240,2240,2240,0
|
|
20230829,094200,6484340,2240,2240,2240,2240,50
|
|
20230829,094100,6372340,2240,2240,2240,2240,0
|
|
20230829,094000,6372340,2240,2240,2240,2240,0
|
|
20230829,093900,6372340,2240,2240,2240,2240,1
|
|
20230829,093800,6370100,2225,2225,2225,2225,300
|
|
20230829,093700,5702600,2240,2240,2240,2240,0
|
|
20230829,093600,5702600,2240,2240,2240,2240,0
|
|
20230829,093500,5702600,2240,2240,2240,2240,0
|
|
20230829,093400,5702600,2240,2240,2240,2240,0
|
|
20230829,093300,5702600,2240,2240,2240,2240,0
|
|
20230829,093200,5702600,2240,2240,2240,2240,0
|
|
20230829,093100,5702600,2240,2240,2240,2240,0
|
|
20230829,093000,5702600,2240,2240,2240,2240,1
|
|
20230829,092900,5700360,2235,2235,2235,2235,0
|
|
20230829,092800,5700360,2235,2235,2235,2235,0
|
|
20230829,092700,5700360,2235,2235,2235,2235,0
|
|
20230829,092600,5700360,2235,2235,2235,2235,0
|
|
20230829,092500,5700360,2235,2235,2235,2235,3
|
|
20230829,092400,5693655,2240,2240,2240,2240,1
|
|
20230829,092300,5691415,2200,2235,2235,2200,1980
|
|
20230829,092200,1297985,2245,2245,2245,2245,1
|
|
20230829,092100,1295740,2245,2245,2245,2245,0
|
|
20230829,092000,1295740,2245,2245,2245,2245,0
|
|
20230829,091900,1295740,2245,2245,2245,2245,0
|
|
20230829,091800,1295740,2245,2245,2245,2245,0
|
|
20230829,091700,1295740,2245,2245,2245,2245,0
|
|
20230829,091600,1295740,2245,2245,2245,2245,0
|
|
20230829,091500,1295740,2245,2245,2245,2245,0
|
|
20230829,091400,1295740,2245,2245,2245,2245,48
|
|
20230829,091300,1187980,2245,2245,2245,2245,0
|
|
20230829,091200,1187980,2245,2245,2245,2245,138
|
|
20230829,091100,878170,2260,2260,2260,2260,0
|
|
20230829,091000,878170,2260,2260,2260,2260,0
|
|
20230829,090900,878170,2260,2260,2260,2260,0
|
|
20230829,090800,878170,2260,2260,2260,2260,0
|
|
20230829,090700,878170,2260,2260,2260,2260,0
|
|
20230829,090600,878170,2260,2260,2260,2260,0
|
|
20230829,090500,878170,2260,2260,2260,2260,0
|
|
20230829,090400,878170,2260,2245,2260,2245,7
|
|
20230829,090300,862440,2265,2265,2265,2265,3
|
|
20230829,090200,855645,2270,2250,2270,2245,304
|
|
20230829,090100,169020,2265,2250,2265,2250,3
|
|
20230829,090000,162250,2250,2245,2260,2245,72
|