633 lines
29 KiB
CSV
633 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193000,21691530,2380,2380,2380,2380,71
|
|
20230809,192900,21691530,2380,2380,2380,2380,0
|
|
20230809,192800,21691530,2380,2380,2380,2380,0
|
|
20230809,192700,21691530,2380,2380,2380,2380,0
|
|
20230809,192600,21691530,2380,2380,2380,2380,0
|
|
20230809,192500,21691530,2380,2380,2380,2380,0
|
|
20230809,192400,21691530,2380,2380,2380,2380,0
|
|
20230809,192300,21691530,2380,2380,2380,2380,0
|
|
20230809,192200,21691530,2380,2380,2380,2380,0
|
|
20230809,192100,21691530,2380,2380,2380,2380,0
|
|
20230809,192000,21691530,2380,2380,2380,2380,0
|
|
20230809,191900,21691530,2380,2380,2380,2380,0
|
|
20230809,191800,21691530,2380,2380,2380,2380,0
|
|
20230809,191700,21691530,2380,2380,2380,2380,0
|
|
20230809,191600,21691530,2380,2380,2380,2380,0
|
|
20230809,191500,21691530,2380,2380,2380,2380,0
|
|
20230809,191400,21691530,2380,2380,2380,2380,0
|
|
20230809,191300,21691530,2380,2380,2380,2380,0
|
|
20230809,191200,21691530,2380,2380,2380,2380,0
|
|
20230809,191100,21691530,2380,2380,2380,2380,0
|
|
20230809,191000,21691530,2380,2380,2380,2380,0
|
|
20230809,190900,21691530,2380,2380,2380,2380,0
|
|
20230809,190800,21691530,2380,2380,2380,2380,0
|
|
20230809,190700,21691530,2380,2380,2380,2380,0
|
|
20230809,190600,21691530,2380,2380,2380,2380,0
|
|
20230809,190500,21691530,2380,2380,2380,2380,0
|
|
20230809,190400,21691530,2380,2380,2380,2380,0
|
|
20230809,190300,21691530,2380,2380,2380,2380,0
|
|
20230809,190200,21691530,2380,2380,2380,2380,0
|
|
20230809,190100,21691530,2380,2380,2380,2380,0
|
|
20230809,190000,21691530,2380,2380,2380,2380,71
|
|
20230809,185900,21691530,2380,2380,2380,2380,0
|
|
20230809,185800,21691530,2380,2380,2380,2380,0
|
|
20230809,185700,21691530,2380,2380,2380,2380,0
|
|
20230809,185600,21691530,2380,2380,2380,2380,0
|
|
20230809,185500,21691530,2380,2380,2380,2380,0
|
|
20230809,185400,21691530,2380,2380,2380,2380,0
|
|
20230809,185300,21691530,2380,2380,2380,2380,0
|
|
20230809,185200,21691530,2380,2380,2380,2380,0
|
|
20230809,185100,21691530,2380,2380,2380,2380,0
|
|
20230809,185000,21691530,2380,2380,2380,2380,0
|
|
20230809,184900,21691530,2380,2380,2380,2380,0
|
|
20230809,184800,21691530,2380,2380,2380,2380,0
|
|
20230809,184700,21691530,2380,2380,2380,2380,0
|
|
20230809,184600,21691530,2380,2380,2380,2380,0
|
|
20230809,184500,21691530,2380,2380,2380,2380,0
|
|
20230809,184400,21691530,2380,2380,2380,2380,0
|
|
20230809,184300,21691530,2380,2380,2380,2380,0
|
|
20230809,184200,21691530,2380,2380,2380,2380,0
|
|
20230809,184100,21691530,2380,2380,2380,2380,0
|
|
20230809,184000,21691530,2380,2380,2380,2380,0
|
|
20230809,183900,21691530,2380,2380,2380,2380,0
|
|
20230809,183800,21691530,2380,2380,2380,2380,0
|
|
20230809,183700,21691530,2380,2380,2380,2380,0
|
|
20230809,183600,21691530,2380,2380,2380,2380,0
|
|
20230809,183500,21691530,2380,2380,2380,2380,0
|
|
20230809,183400,21691530,2380,2380,2380,2380,0
|
|
20230809,183300,21691530,2380,2380,2380,2380,0
|
|
20230809,183200,21691530,2380,2380,2380,2380,0
|
|
20230809,183100,21691530,2380,2380,2380,2380,0
|
|
20230809,183000,21691530,2380,2380,2380,2380,71
|
|
20230809,182900,21691530,2380,2380,2380,2380,0
|
|
20230809,182800,21691530,2380,2380,2380,2380,0
|
|
20230809,182700,21691530,2380,2380,2380,2380,0
|
|
20230809,182600,21691530,2380,2380,2380,2380,0
|
|
20230809,182500,21691530,2380,2380,2380,2380,0
|
|
20230809,182400,21691530,2380,2380,2380,2380,0
|
|
20230809,182300,21691530,2380,2380,2380,2380,0
|
|
20230809,182200,21691530,2380,2380,2380,2380,0
|
|
20230809,182100,21691530,2380,2380,2380,2380,0
|
|
20230809,182000,21691530,2380,2380,2380,2380,0
|
|
20230809,181900,21691530,2380,2380,2380,2380,0
|
|
20230809,181800,21691530,2380,2380,2380,2380,0
|
|
20230809,181700,21691530,2380,2380,2380,2380,0
|
|
20230809,181600,21691530,2380,2380,2380,2380,0
|
|
20230809,181500,21691530,2380,2380,2380,2380,0
|
|
20230809,181400,21691530,2380,2380,2380,2380,0
|
|
20230809,181300,21691530,2380,2380,2380,2380,0
|
|
20230809,181200,21691530,2380,2380,2380,2380,0
|
|
20230809,181100,21691530,2380,2380,2380,2380,0
|
|
20230809,181000,21691530,2380,2380,2380,2380,0
|
|
20230809,180900,21691530,2380,2380,2380,2380,0
|
|
20230809,180800,21691530,2380,2380,2380,2380,0
|
|
20230809,180700,21691530,2380,2380,2380,2380,0
|
|
20230809,180600,21691530,2380,2380,2380,2380,0
|
|
20230809,180500,21691530,2380,2380,2380,2380,0
|
|
20230809,180400,21691530,2380,2380,2380,2380,0
|
|
20230809,180300,21691530,2380,2380,2380,2380,0
|
|
20230809,180200,21691530,2380,2380,2380,2380,0
|
|
20230809,180100,21691530,2380,2380,2380,2380,0
|
|
20230809,180000,21691530,2380,2380,2380,2380,71
|
|
20230809,175900,21691530,2380,2380,2380,2380,0
|
|
20230809,175800,21691530,2380,2380,2380,2380,0
|
|
20230809,175700,21691530,2380,2380,2380,2380,0
|
|
20230809,175600,21691530,2380,2380,2380,2380,0
|
|
20230809,175500,21691530,2380,2380,2380,2380,0
|
|
20230809,175400,21691530,2380,2380,2380,2380,0
|
|
20230809,175300,21691530,2380,2380,2380,2380,0
|
|
20230809,175200,21691530,2380,2380,2380,2380,0
|
|
20230809,175100,21691530,2380,2380,2380,2380,0
|
|
20230809,175000,21691530,2380,2380,2380,2380,0
|
|
20230809,174900,21691530,2380,2380,2380,2380,0
|
|
20230809,174800,21691530,2380,2380,2380,2380,0
|
|
20230809,174700,21691530,2380,2380,2380,2380,0
|
|
20230809,174600,21691530,2380,2380,2380,2380,0
|
|
20230809,174500,21691530,2380,2380,2380,2380,0
|
|
20230809,174400,21691530,2380,2380,2380,2380,0
|
|
20230809,174300,21691530,2380,2380,2380,2380,0
|
|
20230809,174200,21691530,2380,2380,2380,2380,0
|
|
20230809,174100,21691530,2380,2380,2380,2380,0
|
|
20230809,174000,21691530,2380,2380,2380,2380,0
|
|
20230809,173900,21691530,2380,2380,2380,2380,0
|
|
20230809,173800,21691530,2380,2380,2380,2380,0
|
|
20230809,173700,21691530,2380,2380,2380,2380,0
|
|
20230809,173600,21691530,2380,2380,2380,2380,0
|
|
20230809,173500,21691530,2380,2380,2380,2380,0
|
|
20230809,173400,21691530,2380,2380,2380,2380,0
|
|
20230809,173300,21691530,2380,2380,2380,2380,0
|
|
20230809,173200,21691530,2380,2380,2380,2380,0
|
|
20230809,173100,21691530,2380,2380,2380,2380,0
|
|
20230809,173000,21691530,2380,2380,2380,2380,71
|
|
20230809,172900,21691530,2380,2380,2380,2380,0
|
|
20230809,172800,21691530,2380,2380,2380,2380,0
|
|
20230809,172700,21691530,2380,2380,2380,2380,0
|
|
20230809,172600,21691530,2380,2380,2380,2380,0
|
|
20230809,172500,21691530,2380,2380,2380,2380,0
|
|
20230809,172400,21691530,2380,2380,2380,2380,0
|
|
20230809,172300,21691530,2380,2380,2380,2380,0
|
|
20230809,172200,21691530,2380,2380,2380,2380,0
|
|
20230809,172100,21691530,2380,2380,2380,2380,0
|
|
20230809,172000,21691530,2380,2380,2380,2380,0
|
|
20230809,171900,21691530,2380,2380,2380,2380,0
|
|
20230809,171800,21691530,2380,2380,2380,2380,0
|
|
20230809,171700,21691530,2380,2380,2380,2380,0
|
|
20230809,171600,21691530,2380,2380,2380,2380,0
|
|
20230809,171500,21691530,2380,2380,2380,2380,0
|
|
20230809,171400,21691530,2380,2380,2380,2380,0
|
|
20230809,171300,21691530,2380,2380,2380,2380,0
|
|
20230809,171200,21691530,2380,2380,2380,2380,0
|
|
20230809,171100,21691530,2380,2380,2380,2380,0
|
|
20230809,171000,21691530,2380,2380,2380,2380,0
|
|
20230809,170900,21691530,2380,2380,2380,2380,0
|
|
20230809,170800,21691530,2380,2380,2380,2380,0
|
|
20230809,170700,21691530,2380,2380,2380,2380,0
|
|
20230809,170600,21691530,2380,2380,2380,2380,0
|
|
20230809,170500,21691530,2380,2380,2380,2380,0
|
|
20230809,170400,21691530,2380,2380,2380,2380,0
|
|
20230809,170300,21691530,2380,2380,2380,2380,0
|
|
20230809,170200,21691530,2380,2380,2380,2380,0
|
|
20230809,170100,21691530,2380,2380,2380,2380,0
|
|
20230809,170000,21691530,2380,2380,2380,2380,71
|
|
20230809,165900,21691530,2380,2380,2380,2380,0
|
|
20230809,165800,21691530,2380,2380,2380,2380,0
|
|
20230809,165700,21691530,2380,2380,2380,2380,0
|
|
20230809,165600,21691530,2380,2380,2380,2380,0
|
|
20230809,165500,21691530,2380,2380,2380,2380,0
|
|
20230809,165400,21691530,2380,2380,2380,2380,0
|
|
20230809,165300,21691530,2380,2380,2380,2380,0
|
|
20230809,165200,21691530,2380,2380,2380,2380,0
|
|
20230809,165100,21691530,2380,2380,2380,2380,0
|
|
20230809,165000,21691530,2380,2380,2380,2380,0
|
|
20230809,164900,21691530,2380,2380,2380,2380,0
|
|
20230809,164800,21691530,2380,2380,2380,2380,0
|
|
20230809,164700,21691530,2380,2380,2380,2380,0
|
|
20230809,164600,21691530,2380,2380,2380,2380,0
|
|
20230809,164500,21691530,2380,2380,2380,2380,0
|
|
20230809,164400,21691530,2380,2380,2380,2380,0
|
|
20230809,164300,21691530,2380,2380,2380,2380,0
|
|
20230809,164200,21691530,2380,2380,2380,2380,0
|
|
20230809,164100,21691530,2380,2380,2380,2380,0
|
|
20230809,164000,21691530,2380,2380,2380,2380,0
|
|
20230809,163900,21691530,2380,2380,2380,2380,0
|
|
20230809,163800,21691530,2380,2380,2380,2380,0
|
|
20230809,163700,21691530,2380,2380,2380,2380,0
|
|
20230809,163600,21691530,2380,2380,2380,2380,0
|
|
20230809,163500,21691530,2380,2380,2380,2380,0
|
|
20230809,163400,21691530,2380,2380,2380,2380,0
|
|
20230809,163300,21691530,2380,2380,2380,2380,0
|
|
20230809,163200,21691530,2380,2380,2380,2380,0
|
|
20230809,163100,21691530,2380,2380,2380,2380,0
|
|
20230809,163000,21691530,2380,2380,2380,2380,71
|
|
20230809,162900,21691530,2380,2380,2380,2380,0
|
|
20230809,162800,21691530,2380,2380,2380,2380,0
|
|
20230809,162700,21691530,2380,2380,2380,2380,0
|
|
20230809,162600,21691530,2380,2380,2380,2380,0
|
|
20230809,162500,21691530,2380,2380,2380,2380,0
|
|
20230809,162400,21691530,2380,2380,2380,2380,0
|
|
20230809,162300,21691530,2380,2380,2380,2380,0
|
|
20230809,162200,21691530,2380,2380,2380,2380,0
|
|
20230809,162100,21691530,2380,2380,2380,2380,0
|
|
20230809,162000,21691530,2380,2380,2380,2380,0
|
|
20230809,161900,21691530,2380,2380,2380,2380,0
|
|
20230809,161800,21691530,2380,2380,2380,2380,0
|
|
20230809,161700,21691530,2380,2380,2380,2380,0
|
|
20230809,161600,21691530,2380,2380,2380,2380,0
|
|
20230809,161500,21691530,2380,2380,2380,2380,0
|
|
20230809,161400,21691530,2380,2380,2380,2380,0
|
|
20230809,161300,21691530,2380,2380,2380,2380,0
|
|
20230809,161200,21691530,2380,2380,2380,2380,0
|
|
20230809,161100,21691530,2380,2380,2380,2380,0
|
|
20230809,161000,21691530,2380,2380,2380,2380,0
|
|
20230809,160900,21691530,2380,2380,2380,2380,0
|
|
20230809,160800,21691530,2380,2380,2380,2380,0
|
|
20230809,160700,21691530,2380,2380,2380,2380,0
|
|
20230809,160600,21691530,2380,2380,2380,2380,0
|
|
20230809,160500,21691530,2380,2380,2380,2380,0
|
|
20230809,160400,21691530,2380,2380,2380,2380,0
|
|
20230809,160300,21691530,2380,2380,2380,2380,0
|
|
20230809,160200,21691530,2380,2380,2380,2380,0
|
|
20230809,160100,21691530,2380,2380,2380,2380,0
|
|
20230809,160000,21691530,2380,2380,2380,2380,71
|
|
20230809,155900,21691530,2380,2380,2380,2380,0
|
|
20230809,155800,21691530,2380,2380,2380,2380,0
|
|
20230809,155700,21691530,2380,2380,2380,2380,0
|
|
20230809,155600,21691530,2380,2380,2380,2380,0
|
|
20230809,155500,21691530,2380,2380,2380,2380,0
|
|
20230809,155400,21691530,2380,2380,2380,2380,0
|
|
20230809,155300,21691530,2380,2380,2380,2380,0
|
|
20230809,155200,21691530,2380,2380,2380,2380,0
|
|
20230809,155100,21691530,2380,2380,2380,2380,0
|
|
20230809,155000,21691530,2380,2380,2380,2380,0
|
|
20230809,154900,21691530,2380,2380,2380,2380,0
|
|
20230809,154800,21691530,2380,2380,2380,2380,0
|
|
20230809,154700,21691530,2380,2380,2380,2380,0
|
|
20230809,154600,21691530,2380,2380,2380,2380,0
|
|
20230809,154500,21691530,2380,2380,2380,2380,0
|
|
20230809,154400,21691530,2380,2380,2380,2380,0
|
|
20230809,154300,21691530,2380,2380,2380,2380,0
|
|
20230809,154200,21691530,2380,2380,2380,2380,0
|
|
20230809,154100,21691530,2380,2380,2380,2380,0
|
|
20230809,154000,21691530,2380,2380,2380,2380,0
|
|
20230809,153900,21691530,2380,2380,2380,2380,0
|
|
20230809,153800,21691530,2380,2380,2380,2380,0
|
|
20230809,153700,21691530,2380,2380,2380,2380,0
|
|
20230809,153600,21691530,2380,2380,2380,2380,0
|
|
20230809,153500,21691530,2380,2380,2380,2380,0
|
|
20230809,153400,21691530,2380,2380,2380,2380,0
|
|
20230809,153300,21691530,2380,2380,2380,2380,0
|
|
20230809,153200,21691530,2380,2380,2380,2380,0
|
|
20230809,153100,21691530,2380,2380,2380,2380,0
|
|
20230809,153000,21691530,2380,2380,2380,2380,142
|
|
20230809,152900,21522550,2385,2385,2385,2385,0
|
|
20230809,152800,21522550,2385,2385,2385,2385,0
|
|
20230809,152700,21522550,2385,2385,2385,2385,0
|
|
20230809,152600,21522550,2385,2385,2385,2385,0
|
|
20230809,152500,21522550,2385,2385,2385,2385,0
|
|
20230809,152400,21522550,2385,2385,2385,2385,0
|
|
20230809,152300,21522550,2385,2385,2385,2385,0
|
|
20230809,152200,21522550,2385,2385,2385,2385,0
|
|
20230809,152100,21522550,2385,2385,2385,2385,0
|
|
20230809,152000,21522550,2385,2385,2385,2385,0
|
|
20230809,151900,21522550,2385,2380,2385,2380,2
|
|
20230809,151800,21517785,2380,2380,2380,2380,1
|
|
20230809,151700,21515405,2385,2380,2385,2380,2
|
|
20230809,151600,21510640,2380,2380,2380,2380,31
|
|
20230809,151500,21436860,2380,2380,2380,2380,20
|
|
20230809,151400,21389260,2385,2385,2385,2385,2
|
|
20230809,151300,21384490,2380,2380,2380,2380,11
|
|
20230809,151200,21358310,2385,2385,2385,2385,2
|
|
20230809,151100,21353540,2385,2385,2385,2385,0
|
|
20230809,151000,21353540,2385,2380,2385,2380,24
|
|
20230809,150900,21296415,2380,2380,2380,2380,0
|
|
20230809,150800,21296415,2380,2375,2380,2375,2
|
|
20230809,150700,21291660,2375,2375,2375,2375,6
|
|
20230809,150600,21277410,2375,2375,2375,2375,0
|
|
20230809,150500,21277410,2375,2375,2375,2375,0
|
|
20230809,150400,21277410,2375,2375,2375,2375,0
|
|
20230809,150300,21277410,2375,2370,2375,2370,2
|
|
20230809,150200,21272665,2370,2370,2370,2370,2
|
|
20230809,150100,21267925,2370,2370,2370,2370,0
|
|
20230809,150000,21267925,2370,2370,2370,2370,0
|
|
20230809,145900,21267925,2370,2370,2370,2370,0
|
|
20230809,145800,21267925,2370,2370,2370,2370,0
|
|
20230809,145700,21267925,2370,2350,2370,2350,2
|
|
20230809,145600,21263205,2345,2345,2345,2345,0
|
|
20230809,145500,21263205,2345,2345,2345,2345,0
|
|
20230809,145400,21263205,2345,2345,2345,2345,0
|
|
20230809,145300,21263205,2345,2345,2345,2345,0
|
|
20230809,145200,21263205,2345,2345,2345,2345,0
|
|
20230809,145100,21263205,2345,2345,2345,2345,0
|
|
20230809,145000,21263205,2345,2345,2345,2345,0
|
|
20230809,144900,21263205,2345,2345,2345,2345,0
|
|
20230809,144800,21263205,2345,2355,2355,2345,40
|
|
20230809,144700,21169290,2380,2380,2380,2380,0
|
|
20230809,144600,21169290,2380,2375,2380,2375,181
|
|
20230809,144500,20739380,2375,2375,2375,2375,36
|
|
20230809,144400,20653880,2375,2370,2375,2370,114
|
|
20230809,144300,20383145,2370,2365,2370,2365,38
|
|
20230809,144200,20293265,2365,2360,2365,2360,52
|
|
20230809,144100,20170455,2360,2360,2360,2360,0
|
|
20230809,144000,20170455,2360,2360,2360,2360,0
|
|
20230809,143900,20170455,2360,2360,2360,2360,0
|
|
20230809,143800,20170455,2360,2345,2360,2345,2
|
|
20230809,143700,20165750,2345,2345,2345,2345,0
|
|
20230809,143600,20165750,2345,2345,2345,2345,0
|
|
20230809,143500,20165750,2345,2345,2345,2345,0
|
|
20230809,143400,20165750,2345,2345,2345,2345,0
|
|
20230809,143300,20165750,2345,2345,2345,2345,0
|
|
20230809,143200,20165750,2345,2345,2345,2345,0
|
|
20230809,143100,20165750,2345,2345,2345,2345,0
|
|
20230809,143000,20165750,2345,2345,2345,2345,0
|
|
20230809,142900,20165750,2345,2345,2345,2345,0
|
|
20230809,142800,20165750,2345,2345,2345,2345,0
|
|
20230809,142700,20165750,2345,2345,2345,2345,4
|
|
20230809,142600,20156370,2345,2345,2345,2345,0
|
|
20230809,142500,20156370,2345,2345,2345,2345,10
|
|
20230809,142400,20132920,2345,2345,2345,2345,0
|
|
20230809,142300,20132920,2345,2345,2345,2345,10
|
|
20230809,142200,20109470,2345,2345,2345,2345,0
|
|
20230809,142100,20109470,2345,2345,2345,2345,0
|
|
20230809,142000,20109470,2345,2345,2345,2345,3
|
|
20230809,141900,20102435,2360,2360,2360,2360,0
|
|
20230809,141800,20102435,2360,2360,2360,2360,0
|
|
20230809,141700,20102435,2360,2360,2360,2360,0
|
|
20230809,141600,20102435,2360,2360,2360,2360,0
|
|
20230809,141500,20102435,2360,2360,2360,2360,0
|
|
20230809,141400,20102435,2360,2360,2360,2360,0
|
|
20230809,141300,20102435,2360,2360,2360,2360,0
|
|
20230809,141200,20102435,2360,2360,2360,2360,0
|
|
20230809,141100,20102435,2360,2360,2360,2360,0
|
|
20230809,141000,20102435,2360,2360,2360,2360,0
|
|
20230809,140900,20102435,2360,2360,2360,2360,0
|
|
20230809,140800,20102435,2360,2360,2360,2360,0
|
|
20230809,140700,20102435,2360,2360,2360,2360,0
|
|
20230809,140600,20102435,2360,2360,2360,2360,0
|
|
20230809,140500,20102435,2360,2360,2360,2360,0
|
|
20230809,140400,20102435,2360,2360,2360,2360,0
|
|
20230809,140300,20102435,2360,2360,2360,2360,0
|
|
20230809,140200,20102435,2360,2360,2360,2360,0
|
|
20230809,140100,20102435,2360,2360,2360,2360,0
|
|
20230809,140000,20102435,2360,2360,2360,2360,0
|
|
20230809,135900,20102435,2360,2360,2360,2360,0
|
|
20230809,135800,20102435,2360,2360,2360,2360,0
|
|
20230809,135700,20102435,2360,2360,2360,2360,1
|
|
20230809,135600,20100075,2335,2335,2335,2335,0
|
|
20230809,135500,20100075,2335,2335,2335,2335,0
|
|
20230809,135400,20100075,2335,2335,2335,2335,0
|
|
20230809,135300,20100075,2335,2335,2335,2335,0
|
|
20230809,135200,20100075,2335,2335,2335,2335,0
|
|
20230809,135100,20100075,2335,2335,2335,2335,0
|
|
20230809,135000,20100075,2335,2335,2335,2335,0
|
|
20230809,134900,20100075,2335,2335,2335,2335,0
|
|
20230809,134800,20100075,2335,2335,2335,2335,0
|
|
20230809,134700,20100075,2335,2335,2335,2335,0
|
|
20230809,134600,20100075,2335,2335,2335,2335,0
|
|
20230809,134500,20100075,2335,2335,2335,2335,0
|
|
20230809,134400,20100075,2335,2335,2335,2335,0
|
|
20230809,134300,20100075,2335,2335,2335,2335,0
|
|
20230809,134200,20100075,2335,2335,2335,2335,0
|
|
20230809,134100,20100075,2335,2335,2335,2335,0
|
|
20230809,134000,20100075,2335,2335,2335,2335,0
|
|
20230809,133900,20100075,2335,2335,2335,2335,0
|
|
20230809,133800,20100075,2335,2335,2335,2335,0
|
|
20230809,133700,20100075,2335,2355,2355,2335,5
|
|
20230809,133600,20088355,2360,2360,2360,2360,0
|
|
20230809,133500,20088355,2360,2360,2360,2360,0
|
|
20230809,133400,20088355,2360,2360,2360,2360,0
|
|
20230809,133300,20088355,2360,2360,2360,2360,0
|
|
20230809,133200,20088355,2360,2360,2360,2360,0
|
|
20230809,133100,20088355,2360,2360,2360,2360,0
|
|
20230809,133000,20088355,2360,2360,2360,2360,0
|
|
20230809,132900,20088355,2360,2360,2360,2360,0
|
|
20230809,132800,20088355,2360,2360,2360,2360,0
|
|
20230809,132700,20088355,2360,2360,2360,2360,0
|
|
20230809,132600,20088355,2360,2360,2360,2360,23
|
|
20230809,132500,20034075,2360,2360,2360,2360,0
|
|
20230809,132400,20034075,2360,2360,2360,2360,0
|
|
20230809,132300,20034075,2360,2360,2360,2360,0
|
|
20230809,132200,20034075,2360,2360,2360,2360,0
|
|
20230809,132100,20034075,2360,2360,2360,2360,0
|
|
20230809,132000,20034075,2360,2360,2360,2360,0
|
|
20230809,131900,20034075,2360,2360,2360,2360,1
|
|
20230809,131800,20031715,2360,2360,2360,2360,0
|
|
20230809,131700,20031715,2360,2360,2360,2360,1
|
|
20230809,131600,20029355,2360,2360,2360,2360,0
|
|
20230809,131500,20029355,2360,2360,2360,2360,0
|
|
20230809,131400,20029355,2360,2360,2360,2360,0
|
|
20230809,131300,20029355,2360,2360,2360,2360,0
|
|
20230809,131200,20029355,2360,2360,2360,2360,0
|
|
20230809,131100,20029355,2360,2360,2360,2360,0
|
|
20230809,131000,20029355,2360,2360,2360,2360,0
|
|
20230809,130900,20029355,2360,2360,2360,2360,0
|
|
20230809,130800,20029355,2360,2360,2360,2360,0
|
|
20230809,130700,20029355,2360,2360,2360,2360,0
|
|
20230809,130600,20029355,2360,2345,2360,2345,8
|
|
20230809,130500,20010520,2345,2345,2345,2345,554
|
|
20230809,130400,18711390,2345,2345,2345,2345,0
|
|
20230809,130300,18711390,2345,2340,2345,2340,454
|
|
20230809,130200,17647045,2345,2345,2345,2345,0
|
|
20230809,130100,17647045,2345,2345,2345,2345,0
|
|
20230809,130000,17647045,2345,2345,2345,2345,0
|
|
20230809,125900,17647045,2345,2345,2345,2345,47
|
|
20230809,125800,17536830,2345,2345,2345,2345,0
|
|
20230809,125700,17536830,2345,2345,2345,2345,0
|
|
20230809,125600,17536830,2345,2345,2345,2345,0
|
|
20230809,125500,17536830,2345,2345,2345,2345,0
|
|
20230809,125400,17536830,2345,2345,2345,2345,0
|
|
20230809,125300,17536830,2345,2345,2345,2345,0
|
|
20230809,125200,17536830,2345,2345,2345,2345,0
|
|
20230809,125100,17536830,2345,2345,2345,2345,0
|
|
20230809,125000,17536830,2345,2345,2345,2345,3
|
|
20230809,124900,17529795,2345,2345,2345,2345,2
|
|
20230809,124800,17525105,2345,2345,2345,2345,0
|
|
20230809,124700,17525105,2345,2345,2345,2345,0
|
|
20230809,124600,17525105,2345,2345,2345,2345,0
|
|
20230809,124500,17525105,2345,2345,2345,2345,0
|
|
20230809,124400,17525105,2345,2345,2345,2345,0
|
|
20230809,124300,17525105,2345,2345,2345,2345,0
|
|
20230809,124200,17525105,2345,2345,2345,2345,0
|
|
20230809,124100,17525105,2345,2345,2345,2345,0
|
|
20230809,124000,17525105,2345,2345,2345,2345,0
|
|
20230809,123900,17525105,2345,2345,2345,2345,0
|
|
20230809,123800,17525105,2345,2345,2345,2345,0
|
|
20230809,123700,17525105,2345,2345,2345,2345,0
|
|
20230809,123600,17525105,2345,2345,2345,2345,0
|
|
20230809,123500,17525105,2345,2345,2345,2345,0
|
|
20230809,123400,17525105,2345,2345,2345,2345,0
|
|
20230809,123300,17525105,2345,2345,2345,2345,0
|
|
20230809,123200,17525105,2345,2345,2345,2345,50
|
|
20230809,123100,17407855,2340,2340,2340,2340,204
|
|
20230809,123000,16930495,2340,2340,2340,2340,980
|
|
20230809,122900,14637295,2340,2340,2340,2340,500
|
|
20230809,122800,13467295,2335,2335,2335,2335,0
|
|
20230809,122700,13467295,2335,2335,2335,2335,0
|
|
20230809,122600,13467295,2335,2335,2335,2335,0
|
|
20230809,122500,13467295,2335,2335,2335,2335,0
|
|
20230809,122400,13467295,2335,2335,2335,2335,0
|
|
20230809,122300,13467295,2335,2335,2335,2335,0
|
|
20230809,122200,13467295,2335,2335,2335,2335,0
|
|
20230809,122100,13467295,2335,2330,2335,2330,11
|
|
20230809,122000,13441635,2335,2335,2335,2330,294
|
|
20230809,121900,12755150,2335,2335,2335,2335,0
|
|
20230809,121800,12755150,2335,2335,2335,2335,0
|
|
20230809,121700,12755150,2335,2335,2335,2335,0
|
|
20230809,121600,12755150,2335,2335,2335,2335,0
|
|
20230809,121500,12755150,2335,2335,2335,2335,0
|
|
20230809,121400,12755150,2335,2335,2335,2335,0
|
|
20230809,121300,12755150,2335,2335,2335,2335,0
|
|
20230809,121200,12755150,2335,2335,2335,2335,0
|
|
20230809,121100,12755150,2335,2335,2335,2335,0
|
|
20230809,121000,12755150,2335,2335,2335,2335,0
|
|
20230809,120900,12755150,2335,2335,2335,2335,0
|
|
20230809,120800,12755150,2335,2335,2335,2335,0
|
|
20230809,120700,12755150,2335,2335,2335,2335,0
|
|
20230809,120600,12755150,2335,2335,2335,2335,0
|
|
20230809,120500,12755150,2335,2335,2335,2335,0
|
|
20230809,120400,12755150,2335,2335,2335,2335,0
|
|
20230809,120300,12755150,2335,2335,2335,2335,0
|
|
20230809,120200,12755150,2335,2335,2335,2335,0
|
|
20230809,120100,12755150,2335,2335,2335,2335,0
|
|
20230809,120000,12755150,2335,2335,2335,2335,0
|
|
20230809,115900,12755150,2335,2335,2335,2335,0
|
|
20230809,115800,12755150,2335,2335,2335,2335,0
|
|
20230809,115700,12755150,2335,2335,2335,2335,0
|
|
20230809,115600,12755150,2335,2335,2335,2335,0
|
|
20230809,115500,12755150,2335,2335,2335,2335,0
|
|
20230809,115400,12755150,2335,2335,2335,2335,0
|
|
20230809,115300,12755150,2335,2335,2335,2335,0
|
|
20230809,115200,12755150,2335,2335,2335,2335,0
|
|
20230809,115100,12755150,2335,2335,2335,2335,0
|
|
20230809,115000,12755150,2335,2335,2335,2335,0
|
|
20230809,114900,12755150,2335,2335,2335,2335,0
|
|
20230809,114800,12755150,2335,2335,2335,2335,0
|
|
20230809,114700,12755150,2335,2335,2335,2335,0
|
|
20230809,114600,12755150,2335,2335,2335,2335,1
|
|
20230809,114500,12752815,2330,2330,2330,2330,0
|
|
20230809,114400,12752815,2330,2330,2330,2330,0
|
|
20230809,114300,12752815,2330,2330,2330,2330,13
|
|
20230809,114200,12722525,2335,2335,2335,2335,0
|
|
20230809,114100,12722525,2335,2335,2335,2335,0
|
|
20230809,114000,12722525,2335,2335,2335,2335,0
|
|
20230809,113900,12722525,2335,2335,2335,2335,0
|
|
20230809,113800,12722525,2335,2335,2335,2335,0
|
|
20230809,113700,12722525,2335,2335,2335,2335,84
|
|
20230809,113600,12526385,2335,2335,2335,2335,0
|
|
20230809,113500,12526385,2335,2335,2335,2335,0
|
|
20230809,113400,12526385,2335,2335,2335,2335,0
|
|
20230809,113300,12526385,2335,2335,2335,2335,0
|
|
20230809,113200,12526385,2335,2335,2335,2335,0
|
|
20230809,113100,12526385,2335,2335,2335,2335,0
|
|
20230809,113000,12526385,2335,2335,2335,2335,0
|
|
20230809,112900,12526385,2335,2335,2335,2335,0
|
|
20230809,112800,12526385,2335,2335,2335,2335,1
|
|
20230809,112700,12524050,2330,2330,2330,2330,0
|
|
20230809,112600,12524050,2330,2330,2330,2330,0
|
|
20230809,112500,12524050,2330,2330,2330,2330,0
|
|
20230809,112400,12524050,2330,2330,2330,2330,0
|
|
20230809,112300,12524050,2330,2330,2330,2330,0
|
|
20230809,112200,12524050,2330,2330,2330,2330,0
|
|
20230809,112100,12524050,2330,2330,2330,2330,0
|
|
20230809,112000,12524050,2330,2330,2330,2330,0
|
|
20230809,111900,12524050,2330,2330,2330,2330,0
|
|
20230809,111800,12524050,2330,2330,2330,2330,0
|
|
20230809,111700,12524050,2330,2330,2330,2330,10
|
|
20230809,111600,12500750,2330,2330,2330,2330,0
|
|
20230809,111500,12500750,2330,2330,2330,2330,0
|
|
20230809,111400,12500750,2330,2330,2330,2330,1
|
|
20230809,111300,12498420,2330,2330,2330,2330,1
|
|
20230809,111200,12496090,2330,2330,2330,2330,0
|
|
20230809,111100,12496090,2330,2330,2330,2330,0
|
|
20230809,111000,12496090,2330,2330,2330,2330,0
|
|
20230809,110900,12496090,2330,2330,2330,2330,12
|
|
20230809,110800,12468130,2330,2330,2330,2330,0
|
|
20230809,110700,12468130,2330,2330,2330,2330,0
|
|
20230809,110600,12468130,2330,2315,2330,2315,11
|
|
20230809,110500,12442650,2315,2315,2315,2315,0
|
|
20230809,110400,12442650,2315,2315,2315,2315,58
|
|
20230809,110300,12308380,2315,2315,2315,2315,0
|
|
20230809,110200,12308380,2315,2315,2315,2315,0
|
|
20230809,110100,12308380,2315,2315,2315,2315,0
|
|
20230809,110000,12308380,2315,2315,2315,2315,0
|
|
20230809,105900,12308380,2315,2315,2315,2315,0
|
|
20230809,105800,12308380,2315,2315,2315,2315,0
|
|
20230809,105700,12308380,2315,2315,2315,2315,0
|
|
20230809,105600,12308380,2315,2315,2315,2315,0
|
|
20230809,105500,12308380,2315,2315,2315,2315,0
|
|
20230809,105400,12308380,2315,2315,2315,2315,0
|
|
20230809,105300,12308380,2315,2315,2315,2315,0
|
|
20230809,105200,12308380,2315,2315,2315,2315,0
|
|
20230809,105100,12308380,2315,2315,2315,2315,0
|
|
20230809,105000,12308380,2315,2315,2315,2315,0
|
|
20230809,104900,12308380,2315,2315,2315,2315,0
|
|
20230809,104800,12308380,2315,2315,2315,2315,0
|
|
20230809,104700,12308380,2315,2315,2315,2315,0
|
|
20230809,104600,12308380,2315,2315,2315,2315,0
|
|
20230809,104500,12308380,2315,2315,2315,2315,0
|
|
20230809,104400,12308380,2315,2315,2315,2315,12
|
|
20230809,104300,12280600,2315,2315,2315,2315,10
|
|
20230809,104200,12257450,2315,2315,2315,2315,0
|
|
20230809,104100,12257450,2315,2315,2315,2315,0
|
|
20230809,104000,12257450,2315,2315,2315,2315,0
|
|
20230809,103900,12257450,2315,2315,2315,2315,100
|
|
20230809,103800,12025950,2315,2315,2315,2315,478
|
|
20230809,103700,10919380,2335,2335,2335,2335,1
|
|
20230809,103600,10917045,2335,2335,2335,2335,10
|
|
20230809,103500,10893695,2335,2335,2335,2335,14
|
|
20230809,103400,10861005,2335,2335,2335,2335,0
|
|
20230809,103300,10861005,2335,2335,2335,2335,0
|
|
20230809,103200,10861005,2335,2335,2335,2335,0
|
|
20230809,103100,10861005,2335,2335,2335,2335,0
|
|
20230809,103000,10861005,2335,2335,2335,2335,0
|
|
20230809,102900,10861005,2335,2335,2335,2335,0
|
|
20230809,102800,10861005,2335,2335,2335,2335,0
|
|
20230809,102700,10861005,2335,2335,2335,2335,0
|
|
20230809,102600,10861005,2335,2335,2335,2335,0
|
|
20230809,102500,10861005,2335,2335,2335,2335,0
|
|
20230809,102400,10861005,2335,2335,2335,2335,0
|
|
20230809,102300,10861005,2335,2335,2335,2335,0
|
|
20230809,102200,10861005,2335,2335,2335,2335,0
|
|
20230809,102100,10861005,2335,2335,2335,2335,0
|
|
20230809,102000,10861005,2335,2335,2335,2335,0
|
|
20230809,101900,10861005,2335,2335,2335,2335,0
|
|
20230809,101800,10861005,2335,2335,2335,2335,0
|
|
20230809,101700,10861005,2335,2335,2335,2335,0
|
|
20230809,101600,10861005,2335,2335,2335,2335,4
|
|
20230809,101500,10851665,2335,2335,2335,2335,0
|
|
20230809,101400,10851665,2335,2335,2335,2335,0
|
|
20230809,101300,10851665,2335,2335,2335,2335,2
|
|
20230809,101200,10846995,2340,2340,2340,2340,0
|
|
20230809,101100,10846995,2340,2340,2340,2340,0
|
|
20230809,101000,10846995,2340,2340,2340,2340,0
|
|
20230809,100900,10846995,2340,2340,2340,2340,0
|
|
20230809,100800,10846995,2340,2340,2340,2340,0
|
|
20230809,100700,10846995,2340,2340,2340,2340,0
|
|
20230809,100600,10846995,2340,2340,2340,2340,0
|
|
20230809,100500,10846995,2340,2340,2340,2340,0
|
|
20230809,100400,10846995,2340,2340,2340,2340,0
|
|
20230809,100300,10846995,2340,2320,2340,2320,2
|
|
20230809,100200,10842335,2335,2320,2335,2320,6
|
|
20230809,100100,10828385,2310,2310,2310,2310,0
|
|
20230809,100000,10828385,2310,2310,2310,2310,0
|
|
20230809,095900,10828385,2310,2310,2310,2310,0
|
|
20230809,095800,10828385,2310,2310,2310,2310,0
|
|
20230809,095700,10828385,2310,2310,2310,2310,0
|
|
20230809,095600,10828385,2310,2310,2310,2310,1
|
|
20230809,095500,10826075,2310,2310,2310,2310,0
|
|
20230809,095400,10826075,2310,2310,2310,2310,0
|
|
20230809,095300,10826075,2310,2310,2310,2310,0
|
|
20230809,095200,10826075,2310,2310,2310,2310,0
|
|
20230809,095100,10826075,2310,2310,2310,2310,0
|
|
20230809,095000,10826075,2310,2310,2310,2310,0
|
|
20230809,094900,10826075,2310,2310,2310,2310,0
|
|
20230809,094800,10826075,2310,2310,2310,2310,0
|
|
20230809,094700,10826075,2310,2310,2310,2310,0
|
|
20230809,094600,10826075,2310,2310,2310,2310,2
|
|
20230809,094500,10821455,2310,2310,2310,2310,29
|
|
20230809,094400,10754465,2320,2320,2320,2320,0
|
|
20230809,094300,10754465,2320,2320,2320,2320,0
|
|
20230809,094200,10754465,2320,2320,2320,2320,0
|
|
20230809,094100,10754465,2320,2320,2320,2320,0
|
|
20230809,094000,10754465,2320,2320,2320,2320,0
|
|
20230809,093900,10754465,2320,2320,2320,2320,0
|
|
20230809,093800,10754465,2320,2320,2320,2320,0
|
|
20230809,093700,10754465,2320,2320,2320,2320,0
|
|
20230809,093600,10754465,2320,2320,2320,2320,0
|
|
20230809,093500,10754465,2320,2320,2320,2320,0
|
|
20230809,093400,10754465,2320,2320,2320,2320,0
|
|
20230809,093300,10754465,2320,2320,2320,2320,0
|
|
20230809,093200,10754465,2320,2320,2320,2320,0
|
|
20230809,093100,10754465,2320,2320,2320,2320,0
|
|
20230809,093000,10754465,2320,2320,2320,2320,0
|
|
20230809,092900,10754465,2320,2320,2320,2320,0
|
|
20230809,092800,10754465,2320,2320,2320,2320,0
|
|
20230809,092700,10754465,2320,2320,2320,2320,4
|
|
20230809,092600,10745185,2315,2315,2315,2315,0
|
|
20230809,092500,10745185,2315,2315,2315,2315,0
|
|
20230809,092400,10745185,2315,2315,2315,2315,0
|
|
20230809,092300,10745185,2315,2315,2315,2315,0
|
|
20230809,092200,10745185,2315,2315,2315,2315,0
|
|
20230809,092100,10745185,2315,2315,2315,2315,0
|
|
20230809,092000,10745185,2315,2315,2315,2315,0
|
|
20230809,091900,10745185,2315,2315,2315,2315,0
|
|
20230809,091800,10745185,2315,2315,2315,2315,8
|
|
20230809,091700,10726665,2310,2310,2310,2310,0
|
|
20230809,091600,10726665,2310,2310,2310,2310,0
|
|
20230809,091500,10726665,2310,2310,2310,2310,0
|
|
20230809,091400,10726665,2310,2310,2310,2310,0
|
|
20230809,091300,10726665,2310,2340,2340,2295,4160
|
|
20230809,091200,1152410,2340,2335,2340,2335,50
|
|
20230809,091100,1035655,2335,2330,2335,2330,400
|
|
20230809,091000,101900,2335,2335,2335,2335,0
|
|
20230809,090900,101900,2335,2335,2335,2335,0
|
|
20230809,090800,101900,2335,2335,2335,2335,0
|
|
20230809,090700,101900,2335,2335,2335,2335,1
|
|
20230809,090600,99565,2335,2335,2335,2335,0
|
|
20230809,090500,99565,2335,2335,2335,2335,1
|
|
20230809,090400,97230,2315,2315,2315,2315,0
|
|
20230809,090300,97230,2315,2315,2315,2315,0
|
|
20230809,090200,97230,2315,2315,2315,2315,0
|
|
20230809,090100,97230,2315,2315,2315,2315,0
|
|
20230809,090000,97230,2315,2315,2315,2315,42
|