678 lines
31 KiB
CSV
678 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,201500,46286160,2425,2425,2425,2425,2000
|
|
20230908,201400,46286160,2425,2425,2425,2425,0
|
|
20230908,201300,46286160,2425,2425,2425,2425,0
|
|
20230908,201200,46286160,2425,2425,2425,2425,0
|
|
20230908,201100,46286160,2425,2425,2425,2425,0
|
|
20230908,201000,46286160,2425,2425,2425,2425,0
|
|
20230908,200900,46286160,2425,2425,2425,2425,0
|
|
20230908,200800,46286160,2425,2425,2425,2425,0
|
|
20230908,200700,46286160,2425,2425,2425,2425,0
|
|
20230908,200600,46286160,2425,2425,2425,2425,0
|
|
20230908,200500,46286160,2425,2425,2425,2425,0
|
|
20230908,200400,46286160,2425,2425,2425,2425,0
|
|
20230908,200300,46286160,2425,2425,2425,2425,0
|
|
20230908,200200,46286160,2425,2425,2425,2425,0
|
|
20230908,200100,46286160,2425,2425,2425,2425,0
|
|
20230908,200000,46286160,2425,2425,2425,2425,0
|
|
20230908,195900,46286160,2425,2425,2425,2425,0
|
|
20230908,195800,46286160,2425,2425,2425,2425,0
|
|
20230908,195700,46286160,2425,2425,2425,2425,0
|
|
20230908,195600,46286160,2425,2425,2425,2425,0
|
|
20230908,195500,46286160,2425,2425,2425,2425,0
|
|
20230908,195400,46286160,2425,2425,2425,2425,0
|
|
20230908,195300,46286160,2425,2425,2425,2425,0
|
|
20230908,195200,46286160,2425,2425,2425,2425,0
|
|
20230908,195100,46286160,2425,2425,2425,2425,0
|
|
20230908,195000,46286160,2425,2425,2425,2425,0
|
|
20230908,194900,46286160,2425,2425,2425,2425,0
|
|
20230908,194800,46286160,2425,2425,2425,2425,0
|
|
20230908,194700,46286160,2425,2425,2425,2425,0
|
|
20230908,194600,46286160,2425,2425,2425,2425,0
|
|
20230908,194500,46286160,2425,2425,2425,2425,2000
|
|
20230908,194400,46286160,2425,2425,2425,2425,0
|
|
20230908,194300,46286160,2425,2425,2425,2425,0
|
|
20230908,194200,46286160,2425,2425,2425,2425,0
|
|
20230908,194100,46286160,2425,2425,2425,2425,0
|
|
20230908,194000,46286160,2425,2425,2425,2425,0
|
|
20230908,193900,46286160,2425,2425,2425,2425,0
|
|
20230908,193800,46286160,2425,2425,2425,2425,0
|
|
20230908,193700,46286160,2425,2425,2425,2425,0
|
|
20230908,193600,46286160,2425,2425,2425,2425,0
|
|
20230908,193500,46286160,2425,2425,2425,2425,0
|
|
20230908,193400,46286160,2425,2425,2425,2425,0
|
|
20230908,193300,46286160,2425,2425,2425,2425,0
|
|
20230908,193200,46286160,2425,2425,2425,2425,0
|
|
20230908,193100,46286160,2425,2425,2425,2425,0
|
|
20230908,193000,46286160,2425,2425,2425,2425,0
|
|
20230908,192900,46286160,2425,2425,2425,2425,0
|
|
20230908,192800,46286160,2425,2425,2425,2425,0
|
|
20230908,192700,46286160,2425,2425,2425,2425,0
|
|
20230908,192600,46286160,2425,2425,2425,2425,0
|
|
20230908,192500,46286160,2425,2425,2425,2425,0
|
|
20230908,192400,46286160,2425,2425,2425,2425,0
|
|
20230908,192300,46286160,2425,2425,2425,2425,0
|
|
20230908,192200,46286160,2425,2425,2425,2425,0
|
|
20230908,192100,46286160,2425,2425,2425,2425,0
|
|
20230908,192000,46286160,2425,2425,2425,2425,0
|
|
20230908,191900,46286160,2425,2425,2425,2425,0
|
|
20230908,191800,46286160,2425,2425,2425,2425,0
|
|
20230908,191700,46286160,2425,2425,2425,2425,0
|
|
20230908,191600,46286160,2425,2425,2425,2425,0
|
|
20230908,191500,46286160,2425,2425,2425,2425,2000
|
|
20230908,191400,46286160,2425,2425,2425,2425,0
|
|
20230908,191300,46286160,2425,2425,2425,2425,0
|
|
20230908,191200,46286160,2425,2425,2425,2425,0
|
|
20230908,191100,46286160,2425,2425,2425,2425,0
|
|
20230908,191000,46286160,2425,2425,2425,2425,0
|
|
20230908,190900,46286160,2425,2425,2425,2425,0
|
|
20230908,190800,46286160,2425,2425,2425,2425,0
|
|
20230908,190700,46286160,2425,2425,2425,2425,0
|
|
20230908,190600,46286160,2425,2425,2425,2425,0
|
|
20230908,190500,46286160,2425,2425,2425,2425,0
|
|
20230908,190400,46286160,2425,2425,2425,2425,0
|
|
20230908,190300,46286160,2425,2425,2425,2425,0
|
|
20230908,190200,46286160,2425,2425,2425,2425,0
|
|
20230908,190100,46286160,2425,2425,2425,2425,0
|
|
20230908,190000,46286160,2425,2425,2425,2425,0
|
|
20230908,185900,46286160,2425,2425,2425,2425,0
|
|
20230908,185800,46286160,2425,2425,2425,2425,0
|
|
20230908,185700,46286160,2425,2425,2425,2425,0
|
|
20230908,185600,46286160,2425,2425,2425,2425,0
|
|
20230908,185500,46286160,2425,2425,2425,2425,0
|
|
20230908,185400,46286160,2425,2425,2425,2425,0
|
|
20230908,185300,46286160,2425,2425,2425,2425,0
|
|
20230908,185200,46286160,2425,2425,2425,2425,0
|
|
20230908,185100,46286160,2425,2425,2425,2425,0
|
|
20230908,185000,46286160,2425,2425,2425,2425,0
|
|
20230908,184900,46286160,2425,2425,2425,2425,0
|
|
20230908,184800,46286160,2425,2425,2425,2425,0
|
|
20230908,184700,46286160,2425,2425,2425,2425,0
|
|
20230908,184600,46286160,2425,2425,2425,2425,0
|
|
20230908,184500,46286160,2425,2425,2425,2425,2000
|
|
20230908,184400,46286160,2425,2425,2425,2425,0
|
|
20230908,184300,46286160,2425,2425,2425,2425,0
|
|
20230908,184200,46286160,2425,2425,2425,2425,0
|
|
20230908,184100,46286160,2425,2425,2425,2425,0
|
|
20230908,184000,46286160,2425,2425,2425,2425,0
|
|
20230908,183900,46286160,2425,2425,2425,2425,0
|
|
20230908,183800,46286160,2425,2425,2425,2425,0
|
|
20230908,183700,46286160,2425,2425,2425,2425,0
|
|
20230908,183600,46286160,2425,2425,2425,2425,0
|
|
20230908,183500,46286160,2425,2425,2425,2425,0
|
|
20230908,183400,46286160,2425,2425,2425,2425,0
|
|
20230908,183300,46286160,2425,2425,2425,2425,0
|
|
20230908,183200,46286160,2425,2425,2425,2425,0
|
|
20230908,183100,46286160,2425,2425,2425,2425,0
|
|
20230908,183000,46286160,2425,2425,2425,2425,0
|
|
20230908,182900,46286160,2425,2425,2425,2425,0
|
|
20230908,182800,46286160,2425,2425,2425,2425,0
|
|
20230908,182700,46286160,2425,2425,2425,2425,0
|
|
20230908,182600,46286160,2425,2425,2425,2425,0
|
|
20230908,182500,46286160,2425,2425,2425,2425,0
|
|
20230908,182400,46286160,2425,2425,2425,2425,0
|
|
20230908,182300,46286160,2425,2425,2425,2425,0
|
|
20230908,182200,46286160,2425,2425,2425,2425,0
|
|
20230908,182100,46286160,2425,2425,2425,2425,0
|
|
20230908,182000,46286160,2425,2425,2425,2425,0
|
|
20230908,181900,46286160,2425,2425,2425,2425,0
|
|
20230908,181800,46286160,2425,2425,2425,2425,0
|
|
20230908,181700,46286160,2425,2425,2425,2425,0
|
|
20230908,181600,46286160,2425,2425,2425,2425,0
|
|
20230908,181500,46286160,2425,2425,2425,2425,2000
|
|
20230908,181400,46286160,2425,2425,2425,2425,0
|
|
20230908,181300,46286160,2425,2425,2425,2425,0
|
|
20230908,181200,46286160,2425,2425,2425,2425,0
|
|
20230908,181100,46286160,2425,2425,2425,2425,0
|
|
20230908,181000,46286160,2425,2425,2425,2425,0
|
|
20230908,180900,46286160,2425,2425,2425,2425,0
|
|
20230908,180800,46286160,2425,2425,2425,2425,0
|
|
20230908,180700,46286160,2425,2425,2425,2425,0
|
|
20230908,180600,46286160,2425,2425,2425,2425,0
|
|
20230908,180500,46286160,2425,2425,2425,2425,0
|
|
20230908,180400,46286160,2425,2425,2425,2425,0
|
|
20230908,180300,46286160,2425,2425,2425,2425,0
|
|
20230908,180200,46286160,2425,2425,2425,2425,0
|
|
20230908,180100,46286160,2425,2425,2425,2425,0
|
|
20230908,180000,46286160,2425,2425,2425,2425,0
|
|
20230908,175900,46286160,2425,2425,2425,2425,0
|
|
20230908,175800,46286160,2425,2425,2425,2425,0
|
|
20230908,175700,46286160,2425,2425,2425,2425,0
|
|
20230908,175600,46286160,2425,2425,2425,2425,0
|
|
20230908,175500,46286160,2425,2425,2425,2425,0
|
|
20230908,175400,46286160,2425,2425,2425,2425,0
|
|
20230908,175300,46286160,2425,2425,2425,2425,0
|
|
20230908,175200,46286160,2425,2425,2425,2425,0
|
|
20230908,175100,46286160,2425,2425,2425,2425,0
|
|
20230908,175000,46286160,2425,2425,2425,2425,0
|
|
20230908,174900,46286160,2425,2425,2425,2425,0
|
|
20230908,174800,46286160,2425,2425,2425,2425,0
|
|
20230908,174700,46286160,2425,2425,2425,2425,0
|
|
20230908,174600,46286160,2425,2425,2425,2425,0
|
|
20230908,174500,46286160,2425,2425,2425,2425,2000
|
|
20230908,174400,46286160,2425,2425,2425,2425,0
|
|
20230908,174300,46286160,2425,2425,2425,2425,0
|
|
20230908,174200,46286160,2425,2425,2425,2425,0
|
|
20230908,174100,46286160,2425,2425,2425,2425,0
|
|
20230908,174000,46286160,2425,2425,2425,2425,0
|
|
20230908,173900,46286160,2425,2425,2425,2425,0
|
|
20230908,173800,46286160,2425,2425,2425,2425,0
|
|
20230908,173700,46286160,2425,2425,2425,2425,0
|
|
20230908,173600,46286160,2425,2425,2425,2425,0
|
|
20230908,173500,46286160,2425,2425,2425,2425,0
|
|
20230908,173400,46286160,2425,2425,2425,2425,0
|
|
20230908,173300,46286160,2425,2425,2425,2425,0
|
|
20230908,173200,46286160,2425,2425,2425,2425,0
|
|
20230908,173100,46286160,2425,2425,2425,2425,0
|
|
20230908,173000,46286160,2425,2425,2425,2425,0
|
|
20230908,172900,46286160,2425,2425,2425,2425,0
|
|
20230908,172800,46286160,2425,2425,2425,2425,0
|
|
20230908,172700,46286160,2425,2425,2425,2425,0
|
|
20230908,172600,46286160,2425,2425,2425,2425,0
|
|
20230908,172500,46286160,2425,2425,2425,2425,0
|
|
20230908,172400,46286160,2425,2425,2425,2425,0
|
|
20230908,172300,46286160,2425,2425,2425,2425,0
|
|
20230908,172200,46286160,2425,2425,2425,2425,0
|
|
20230908,172100,46286160,2425,2425,2425,2425,0
|
|
20230908,172000,46286160,2425,2425,2425,2425,0
|
|
20230908,171900,46286160,2425,2425,2425,2425,0
|
|
20230908,171800,46286160,2425,2425,2425,2425,0
|
|
20230908,171700,46286160,2425,2425,2425,2425,0
|
|
20230908,171600,46286160,2425,2425,2425,2425,0
|
|
20230908,171500,46286160,2425,2425,2425,2425,2000
|
|
20230908,171400,46286160,2425,2425,2425,2425,0
|
|
20230908,171300,46286160,2425,2425,2425,2425,0
|
|
20230908,171200,46286160,2425,2425,2425,2425,0
|
|
20230908,171100,46286160,2425,2425,2425,2425,0
|
|
20230908,171000,46286160,2425,2425,2425,2425,0
|
|
20230908,170900,46286160,2425,2425,2425,2425,0
|
|
20230908,170800,46286160,2425,2425,2425,2425,0
|
|
20230908,170700,46286160,2425,2425,2425,2425,0
|
|
20230908,170600,46286160,2425,2425,2425,2425,0
|
|
20230908,170500,46286160,2425,2425,2425,2425,0
|
|
20230908,170400,46286160,2425,2425,2425,2425,0
|
|
20230908,170300,46286160,2425,2425,2425,2425,0
|
|
20230908,170200,46286160,2425,2425,2425,2425,0
|
|
20230908,170100,46286160,2425,2425,2425,2425,0
|
|
20230908,170000,46286160,2425,2425,2425,2425,0
|
|
20230908,165900,46286160,2425,2425,2425,2425,0
|
|
20230908,165800,46286160,2425,2425,2425,2425,0
|
|
20230908,165700,46286160,2425,2425,2425,2425,0
|
|
20230908,165600,46286160,2425,2425,2425,2425,0
|
|
20230908,165500,46286160,2425,2425,2425,2425,0
|
|
20230908,165400,46286160,2425,2425,2425,2425,0
|
|
20230908,165300,46286160,2425,2425,2425,2425,0
|
|
20230908,165200,46286160,2425,2425,2425,2425,0
|
|
20230908,165100,46286160,2425,2425,2425,2425,0
|
|
20230908,165000,46286160,2425,2425,2425,2425,0
|
|
20230908,164900,46286160,2425,2425,2425,2425,0
|
|
20230908,164800,46286160,2425,2425,2425,2425,0
|
|
20230908,164700,46286160,2425,2425,2425,2425,0
|
|
20230908,164600,46286160,2425,2425,2425,2425,0
|
|
20230908,164500,46286160,2425,2425,2425,2425,2000
|
|
20230908,164400,46286160,2425,2425,2425,2425,0
|
|
20230908,164300,46286160,2425,2425,2425,2425,0
|
|
20230908,164200,46286160,2425,2425,2425,2425,0
|
|
20230908,164100,46286160,2425,2425,2425,2425,0
|
|
20230908,164000,46286160,2425,2425,2425,2425,0
|
|
20230908,163900,46286160,2425,2425,2425,2425,0
|
|
20230908,163800,46286160,2425,2425,2425,2425,0
|
|
20230908,163700,46286160,2425,2425,2425,2425,0
|
|
20230908,163600,46286160,2425,2425,2425,2425,0
|
|
20230908,163500,46286160,2425,2425,2425,2425,0
|
|
20230908,163400,46286160,2425,2425,2425,2425,0
|
|
20230908,163300,46286160,2425,2425,2425,2425,0
|
|
20230908,163200,46286160,2425,2425,2425,2425,0
|
|
20230908,163100,46286160,2425,2425,2425,2425,0
|
|
20230908,163000,46286160,2425,2425,2425,2425,0
|
|
20230908,162900,46286160,2425,2425,2425,2425,0
|
|
20230908,162800,46286160,2425,2425,2425,2425,0
|
|
20230908,162700,46286160,2425,2425,2425,2425,0
|
|
20230908,162600,46286160,2425,2425,2425,2425,0
|
|
20230908,162500,46286160,2425,2425,2425,2425,0
|
|
20230908,162400,46286160,2425,2425,2425,2425,0
|
|
20230908,162300,46286160,2425,2425,2425,2425,0
|
|
20230908,162200,46286160,2425,2425,2425,2425,0
|
|
20230908,162100,46286160,2425,2425,2425,2425,0
|
|
20230908,162000,46286160,2425,2425,2425,2425,0
|
|
20230908,161900,46286160,2425,2425,2425,2425,0
|
|
20230908,161800,46286160,2425,2425,2425,2425,0
|
|
20230908,161700,46286160,2425,2425,2425,2425,0
|
|
20230908,161600,46286160,2425,2425,2425,2425,0
|
|
20230908,161500,46286160,2425,2425,2425,2425,2000
|
|
20230908,161400,46286160,2425,2425,2425,2425,0
|
|
20230908,161300,46286160,2425,2425,2425,2425,0
|
|
20230908,161200,46286160,2425,2425,2425,2425,0
|
|
20230908,161100,46286160,2425,2425,2425,2425,0
|
|
20230908,161000,46286160,2425,2425,2425,2425,0
|
|
20230908,160900,46286160,2425,2425,2425,2425,0
|
|
20230908,160800,46286160,2425,2425,2425,2425,0
|
|
20230908,160700,46286160,2425,2425,2425,2425,0
|
|
20230908,160600,46286160,2425,2425,2425,2425,0
|
|
20230908,160500,46286160,2425,2425,2425,2425,0
|
|
20230908,160400,46286160,2425,2425,2425,2425,0
|
|
20230908,160300,46286160,2425,2425,2425,2425,0
|
|
20230908,160200,46286160,2425,2425,2425,2425,0
|
|
20230908,160100,46286160,2425,2425,2425,2425,0
|
|
20230908,160000,46286160,2425,2425,2425,2425,0
|
|
20230908,155900,46286160,2425,2425,2425,2425,0
|
|
20230908,155800,46286160,2425,2425,2425,2425,0
|
|
20230908,155700,46286160,2425,2425,2425,2425,0
|
|
20230908,155600,46286160,2425,2425,2425,2425,0
|
|
20230908,155500,46286160,2425,2425,2425,2425,0
|
|
20230908,155400,46286160,2425,2425,2425,2425,0
|
|
20230908,155300,46286160,2425,2425,2425,2425,0
|
|
20230908,155200,46286160,2425,2425,2425,2425,0
|
|
20230908,155100,46286160,2425,2425,2425,2425,0
|
|
20230908,155000,46286160,2425,2425,2425,2425,0
|
|
20230908,154900,46286160,2425,2425,2425,2425,0
|
|
20230908,154800,46286160,2425,2425,2425,2425,0
|
|
20230908,154700,46286160,2425,2425,2425,2425,0
|
|
20230908,154600,46286160,2425,2425,2425,2425,0
|
|
20230908,154500,46286160,2425,2425,2425,2425,2000
|
|
20230908,154400,46286160,2425,2425,2425,2425,0
|
|
20230908,154300,46286160,2425,2425,2425,2425,0
|
|
20230908,154200,46286160,2425,2425,2425,2425,0
|
|
20230908,154100,46286160,2425,2425,2425,2425,0
|
|
20230908,154000,46286160,2425,2425,2425,2425,0
|
|
20230908,153900,46286160,2425,2425,2425,2425,0
|
|
20230908,153800,46286160,2425,2425,2425,2425,0
|
|
20230908,153700,46286160,2425,2425,2425,2425,0
|
|
20230908,153600,46286160,2425,2425,2425,2425,0
|
|
20230908,153500,46286160,2425,2425,2425,2425,0
|
|
20230908,153400,46286160,2425,2425,2425,2425,0
|
|
20230908,153300,46286160,2425,2425,2425,2425,0
|
|
20230908,153200,46286160,2425,2425,2425,2425,0
|
|
20230908,153100,46286160,2425,2425,2425,2425,0
|
|
20230908,153000,46286160,2425,2425,2425,2425,2000
|
|
20230908,152900,41436160,2435,2435,2435,2435,0
|
|
20230908,152800,41436160,2435,2435,2435,2435,0
|
|
20230908,152700,41436160,2435,2435,2435,2435,0
|
|
20230908,152600,41436160,2435,2435,2435,2435,0
|
|
20230908,152500,41436160,2435,2435,2435,2435,0
|
|
20230908,152400,41436160,2435,2435,2435,2435,0
|
|
20230908,152300,41436160,2435,2435,2435,2435,0
|
|
20230908,152200,41436160,2435,2435,2435,2435,0
|
|
20230908,152100,41436160,2435,2435,2435,2435,0
|
|
20230908,152000,41436160,2435,2435,2435,2435,0
|
|
20230908,151900,41436160,2435,2435,2435,2435,0
|
|
20230908,151800,41436160,2435,2435,2435,2435,0
|
|
20230908,151700,41436160,2435,2435,2435,2435,0
|
|
20230908,151600,41436160,2435,2435,2435,2435,0
|
|
20230908,151500,41436160,2435,2435,2435,2435,0
|
|
20230908,151400,41436160,2435,2435,2435,2435,150
|
|
20230908,151300,41070910,2435,2435,2435,2435,2
|
|
20230908,151200,41066040,2435,2435,2435,2435,0
|
|
20230908,151100,41066040,2435,2435,2435,2435,1
|
|
20230908,151000,41063605,2435,2435,2435,2435,28
|
|
20230908,150900,40995425,2435,2435,2435,2435,1
|
|
20230908,150800,40992990,2435,2430,2435,2430,1014
|
|
20230908,150700,38526580,2435,2435,2435,2435,1
|
|
20230908,150600,38524145,2435,2435,2435,2435,0
|
|
20230908,150500,38524145,2435,2435,2435,2435,1
|
|
20230908,150400,38521710,2435,2435,2435,2435,0
|
|
20230908,150300,38521710,2435,2435,2435,2435,1
|
|
20230908,150200,38519275,2435,2435,2435,2435,653
|
|
20230908,150100,36929220,2440,2440,2440,2440,1
|
|
20230908,150000,36926780,2440,2440,2440,2440,0
|
|
20230908,145900,36926780,2440,2440,2440,2440,1
|
|
20230908,145800,36924340,2440,2440,2440,2440,0
|
|
20230908,145700,36924340,2440,2440,2440,2440,2
|
|
20230908,145600,36919460,2440,2440,2440,2440,0
|
|
20230908,145500,36919460,2440,2440,2440,2440,1
|
|
20230908,145400,36917020,2440,2440,2440,2440,0
|
|
20230908,145300,36917020,2440,2435,2440,2435,501
|
|
20230908,145200,35697080,2440,2440,2440,2440,0
|
|
20230908,145100,35697080,2440,2440,2440,2440,1
|
|
20230908,145000,35694640,2440,2440,2440,2440,0
|
|
20230908,144900,35694640,2440,2440,2440,2440,1
|
|
20230908,144800,35692200,2435,2435,2435,2435,2
|
|
20230908,144700,35687330,2440,2440,2440,2440,1
|
|
20230908,144600,35684890,2435,2435,2435,2435,395
|
|
20230908,144500,34723065,2440,2440,2440,2440,1
|
|
20230908,144400,34720625,2440,2440,2440,2440,0
|
|
20230908,144300,34720625,2440,2440,2440,2440,3679
|
|
20230908,144200,25743865,2445,2445,2445,2445,0
|
|
20230908,144100,25743865,2445,2445,2445,2445,0
|
|
20230908,144000,25743865,2445,2445,2445,2445,0
|
|
20230908,143900,25743865,2445,2445,2445,2445,100
|
|
20230908,143800,25499365,2445,2445,2445,2445,0
|
|
20230908,143700,25499365,2445,2445,2445,2445,0
|
|
20230908,143600,25499365,2445,2445,2445,2445,0
|
|
20230908,143500,25499365,2445,2445,2445,2445,33
|
|
20230908,143400,25418680,2445,2445,2445,2445,0
|
|
20230908,143300,25418680,2445,2445,2445,2445,0
|
|
20230908,143200,25418680,2445,2445,2445,2445,0
|
|
20230908,143100,25418680,2445,2445,2445,2445,0
|
|
20230908,143000,25418680,2445,2445,2445,2445,0
|
|
20230908,142900,25418680,2445,2445,2445,2445,0
|
|
20230908,142800,25418680,2445,2445,2445,2445,0
|
|
20230908,142700,25418680,2445,2445,2445,2445,0
|
|
20230908,142600,25418680,2445,2445,2445,2445,0
|
|
20230908,142500,25418680,2445,2445,2445,2445,0
|
|
20230908,142400,25418680,2445,2445,2445,2445,0
|
|
20230908,142300,25418680,2445,2445,2445,2445,0
|
|
20230908,142200,25418680,2445,2445,2445,2445,0
|
|
20230908,142100,25418680,2445,2445,2445,2445,1
|
|
20230908,142000,25416235,2440,2440,2440,2440,200
|
|
20230908,141900,24928235,2445,2445,2445,2445,0
|
|
20230908,141800,24928235,2445,2445,2445,2445,0
|
|
20230908,141700,24928235,2445,2445,2445,2445,0
|
|
20230908,141600,24928235,2445,2445,2445,2445,0
|
|
20230908,141500,24928235,2445,2445,2445,2445,0
|
|
20230908,141400,24928235,2445,2445,2445,2445,0
|
|
20230908,141300,24928235,2445,2445,2445,2445,0
|
|
20230908,141200,24928235,2445,2445,2445,2445,0
|
|
20230908,141100,24928235,2445,2445,2445,2445,200
|
|
20230908,141000,24439235,2445,2445,2445,2445,0
|
|
20230908,140900,24439235,2445,2445,2445,2445,150
|
|
20230908,140800,24072485,2445,2445,2445,2445,0
|
|
20230908,140700,24072485,2445,2445,2445,2445,0
|
|
20230908,140600,24072485,2445,2445,2445,2445,0
|
|
20230908,140500,24072485,2445,2445,2445,2445,0
|
|
20230908,140400,24072485,2445,2445,2445,2445,0
|
|
20230908,140300,24072485,2445,2445,2445,2445,0
|
|
20230908,140200,24072485,2445,2445,2445,2445,0
|
|
20230908,140100,24072485,2445,2445,2445,2445,0
|
|
20230908,140000,24072485,2445,2445,2445,2445,0
|
|
20230908,135900,24072485,2445,2445,2445,2445,0
|
|
20230908,135800,24072485,2445,2445,2445,2445,0
|
|
20230908,135700,24072485,2445,2445,2445,2445,0
|
|
20230908,135600,24072485,2445,2445,2445,2445,0
|
|
20230908,135500,24072485,2445,2445,2445,2445,16
|
|
20230908,135400,24033365,2445,2445,2445,2445,94
|
|
20230908,135300,23803535,2450,2450,2450,2450,0
|
|
20230908,135200,23803535,2450,2450,2450,2450,0
|
|
20230908,135100,23803535,2450,2450,2450,2450,0
|
|
20230908,135000,23803535,2450,2450,2450,2450,1
|
|
20230908,134900,23801085,2450,2450,2450,2450,0
|
|
20230908,134800,23801085,2450,2450,2450,2450,0
|
|
20230908,134700,23801085,2450,2450,2450,2450,0
|
|
20230908,134600,23801085,2450,2450,2450,2450,0
|
|
20230908,134500,23801085,2450,2450,2450,2450,0
|
|
20230908,134400,23801085,2450,2450,2450,2450,0
|
|
20230908,134300,23801085,2450,2450,2450,2450,0
|
|
20230908,134200,23801085,2450,2450,2450,2450,0
|
|
20230908,134100,23801085,2450,2450,2450,2450,0
|
|
20230908,134000,23801085,2450,2450,2450,2450,1
|
|
20230908,133900,23798635,2445,2445,2445,2445,170
|
|
20230908,133800,23382985,2445,2445,2445,2445,0
|
|
20230908,133700,23382985,2445,2445,2445,2445,0
|
|
20230908,133600,23382985,2445,2445,2445,2445,0
|
|
20230908,133500,23382985,2445,2445,2445,2445,1
|
|
20230908,133400,23380540,2445,2445,2445,2445,0
|
|
20230908,133300,23380540,2445,2445,2445,2445,1
|
|
20230908,133200,23378095,2445,2445,2445,2445,0
|
|
20230908,133100,23378095,2445,2445,2445,2445,1
|
|
20230908,133000,23375650,2445,2445,2445,2445,0
|
|
20230908,132900,23375650,2445,2445,2445,2445,1
|
|
20230908,132800,23373205,2445,2445,2445,2445,0
|
|
20230908,132700,23373205,2445,2445,2445,2445,1
|
|
20230908,132600,23370760,2445,2445,2445,2445,0
|
|
20230908,132500,23370760,2445,2445,2445,2445,1
|
|
20230908,132400,23368315,2445,2445,2445,2445,7
|
|
20230908,132300,23351200,2445,2445,2445,2445,1
|
|
20230908,132200,23348755,2445,2445,2445,2445,0
|
|
20230908,132100,23348755,2445,2445,2445,2445,1
|
|
20230908,132000,23346310,2445,2445,2445,2445,0
|
|
20230908,131900,23346310,2445,2445,2445,2445,1
|
|
20230908,131800,23343865,2445,2445,2445,2445,0
|
|
20230908,131700,23343865,2445,2445,2445,2445,1
|
|
20230908,131600,23341420,2445,2445,2445,2445,0
|
|
20230908,131500,23341420,2445,2445,2445,2445,1
|
|
20230908,131400,23338975,2445,2445,2445,2445,0
|
|
20230908,131300,23338975,2445,2445,2445,2445,1
|
|
20230908,131200,23336530,2445,2445,2445,2445,0
|
|
20230908,131100,23336530,2445,2445,2445,2445,1
|
|
20230908,131000,23334085,2435,2435,2435,2435,0
|
|
20230908,130900,23334085,2435,2445,2445,2435,701
|
|
20230908,130800,21627115,2445,2445,2445,2445,0
|
|
20230908,130700,21627115,2445,2445,2445,2445,1
|
|
20230908,130600,21624670,2445,2445,2445,2445,0
|
|
20230908,130500,21624670,2445,2445,2445,2445,1
|
|
20230908,130400,21622225,2445,2445,2445,2445,0
|
|
20230908,130300,21622225,2445,2445,2445,2445,1
|
|
20230908,130200,21619780,2445,2445,2445,2445,0
|
|
20230908,130100,21619780,2445,2445,2445,2445,1
|
|
20230908,130000,21617335,2440,2440,2440,2440,100
|
|
20230908,125900,21373335,2450,2450,2450,2450,0
|
|
20230908,125800,21373335,2450,2450,2450,2450,0
|
|
20230908,125700,21373335,2450,2450,2450,2450,0
|
|
20230908,125600,21373335,2450,2450,2450,2450,0
|
|
20230908,125500,21373335,2450,2450,2450,2450,0
|
|
20230908,125400,21373335,2450,2450,2450,2450,0
|
|
20230908,125300,21373335,2450,2450,2450,2450,0
|
|
20230908,125200,21373335,2450,2450,2450,2450,0
|
|
20230908,125100,21373335,2450,2450,2450,2450,3
|
|
20230908,125000,21365985,2450,2450,2450,2450,0
|
|
20230908,124900,21365985,2450,2450,2450,2450,0
|
|
20230908,124800,21365985,2450,2450,2450,2450,0
|
|
20230908,124700,21365985,2450,2450,2450,2450,0
|
|
20230908,124600,21365985,2450,2450,2450,2450,0
|
|
20230908,124500,21365985,2450,2445,2450,2445,3
|
|
20230908,124400,21358645,2435,2435,2435,2435,0
|
|
20230908,124300,21358645,2435,2435,2435,2435,0
|
|
20230908,124200,21358645,2435,2435,2435,2435,0
|
|
20230908,124100,21358645,2435,2435,2435,2435,0
|
|
20230908,124000,21358645,2435,2435,2435,2435,0
|
|
20230908,123900,21358645,2435,2435,2435,2435,0
|
|
20230908,123800,21358645,2435,2435,2435,2435,0
|
|
20230908,123700,21358645,2435,2435,2435,2435,0
|
|
20230908,123600,21358645,2435,2435,2435,2435,0
|
|
20230908,123500,21358645,2435,2435,2435,2435,0
|
|
20230908,123400,21358645,2435,2435,2435,2435,0
|
|
20230908,123300,21358645,2435,2435,2435,2435,0
|
|
20230908,123200,21358645,2435,2435,2435,2435,0
|
|
20230908,123100,21358645,2435,2435,2435,2435,0
|
|
20230908,123000,21358645,2435,2435,2435,2435,0
|
|
20230908,122900,21358645,2435,2435,2435,2435,0
|
|
20230908,122800,21358645,2435,2435,2435,2435,0
|
|
20230908,122700,21358645,2435,2435,2435,2435,0
|
|
20230908,122600,21358645,2435,2435,2435,2435,20
|
|
20230908,122500,21309945,2445,2445,2445,2445,0
|
|
20230908,122400,21309945,2445,2445,2445,2445,0
|
|
20230908,122300,21309945,2445,2445,2445,2445,0
|
|
20230908,122200,21309945,2445,2445,2445,2445,0
|
|
20230908,122100,21309945,2445,2445,2445,2445,0
|
|
20230908,122000,21309945,2445,2445,2445,2445,0
|
|
20230908,121900,21309945,2445,2445,2445,2445,450
|
|
20230908,121800,20209695,2450,2450,2450,2450,0
|
|
20230908,121700,20209695,2450,2450,2450,2450,15
|
|
20230908,121600,20172945,2450,2450,2450,2450,0
|
|
20230908,121500,20172945,2450,2450,2450,2450,0
|
|
20230908,121400,20172945,2450,2450,2450,2450,0
|
|
20230908,121300,20172945,2450,2450,2450,2450,0
|
|
20230908,121200,20172945,2450,2450,2450,2450,0
|
|
20230908,121100,20172945,2450,2450,2450,2450,0
|
|
20230908,121000,20172945,2450,2450,2450,2450,0
|
|
20230908,120900,20172945,2450,2450,2450,2450,0
|
|
20230908,120800,20172945,2450,2450,2450,2450,0
|
|
20230908,120700,20172945,2450,2450,2450,2450,0
|
|
20230908,120600,20172945,2450,2450,2450,2450,0
|
|
20230908,120500,20172945,2450,2450,2450,2450,0
|
|
20230908,120400,20172945,2450,2450,2450,2450,0
|
|
20230908,120300,20172945,2450,2450,2450,2450,0
|
|
20230908,120200,20172945,2450,2450,2450,2450,0
|
|
20230908,120100,20172945,2450,2450,2450,2450,0
|
|
20230908,120000,20172945,2450,2450,2450,2450,0
|
|
20230908,115900,20172945,2450,2450,2450,2450,0
|
|
20230908,115800,20172945,2450,2450,2450,2450,0
|
|
20230908,115700,20172945,2450,2450,2450,2450,0
|
|
20230908,115600,20172945,2450,2450,2450,2450,0
|
|
20230908,115500,20172945,2450,2450,2450,2450,1
|
|
20230908,115400,20170495,2435,2435,2435,2435,0
|
|
20230908,115300,20170495,2435,2435,2435,2435,0
|
|
20230908,115200,20170495,2435,2435,2435,2435,0
|
|
20230908,115100,20170495,2435,2435,2435,2435,0
|
|
20230908,115000,20170495,2435,2435,2435,2435,0
|
|
20230908,114900,20170495,2435,2435,2435,2435,0
|
|
20230908,114800,20170495,2435,2435,2435,2435,0
|
|
20230908,114700,20170495,2435,2435,2435,2435,0
|
|
20230908,114600,20170495,2435,2435,2435,2435,0
|
|
20230908,114500,20170495,2435,2435,2435,2435,0
|
|
20230908,114400,20170495,2435,2435,2435,2435,0
|
|
20230908,114300,20170495,2435,2435,2435,2435,0
|
|
20230908,114200,20170495,2435,2435,2435,2435,0
|
|
20230908,114100,20170495,2435,2435,2435,2435,0
|
|
20230908,114000,20170495,2435,2440,2440,2435,800
|
|
20230908,113900,18221495,2450,2450,2450,2450,0
|
|
20230908,113800,18221495,2450,2450,2450,2450,20
|
|
20230908,113700,18172495,2450,2450,2450,2450,1
|
|
20230908,113600,18170045,2450,2450,2450,2450,0
|
|
20230908,113500,18170045,2450,2450,2450,2450,0
|
|
20230908,113400,18170045,2450,2450,2450,2450,0
|
|
20230908,113300,18170045,2450,2450,2450,2450,0
|
|
20230908,113200,18170045,2450,2450,2450,2450,1
|
|
20230908,113100,18167595,2445,2445,2445,2445,0
|
|
20230908,113000,18167595,2445,2445,2445,2445,0
|
|
20230908,112900,18167595,2445,2445,2445,2445,0
|
|
20230908,112800,18167595,2445,2445,2445,2445,0
|
|
20230908,112700,18167595,2445,2445,2445,2445,0
|
|
20230908,112600,18167595,2445,2445,2445,2445,0
|
|
20230908,112500,18167595,2445,2445,2445,2445,0
|
|
20230908,112400,18167595,2445,2445,2445,2445,0
|
|
20230908,112300,18167595,2445,2445,2445,2445,1
|
|
20230908,112200,18165150,2450,2445,2450,2445,2
|
|
20230908,112100,18160255,2440,2440,2440,2440,0
|
|
20230908,112000,18160255,2440,2440,2440,2440,1000
|
|
20230908,111900,15720255,2440,2440,2440,2440,1000
|
|
20230908,111800,13280255,2440,2440,2440,2440,500
|
|
20230908,111700,12060255,2440,2440,2440,2440,0
|
|
20230908,111600,12060255,2440,2440,2440,2440,0
|
|
20230908,111500,12060255,2440,2440,2440,2440,0
|
|
20230908,111400,12060255,2440,2440,2440,2440,0
|
|
20230908,111300,12060255,2440,2440,2440,2440,0
|
|
20230908,111200,12060255,2440,2440,2440,2440,0
|
|
20230908,111100,12060255,2440,2440,2440,2440,0
|
|
20230908,111000,12060255,2440,2440,2440,2440,0
|
|
20230908,110900,12060255,2440,2440,2440,2440,0
|
|
20230908,110800,12060255,2440,2440,2440,2440,0
|
|
20230908,110700,12060255,2440,2440,2440,2440,0
|
|
20230908,110600,12060255,2440,2440,2440,2440,0
|
|
20230908,110500,12060255,2440,2440,2440,2440,0
|
|
20230908,110400,12060255,2440,2440,2440,2440,0
|
|
20230908,110300,12060255,2440,2440,2440,2440,0
|
|
20230908,110200,12060255,2440,2440,2440,2440,0
|
|
20230908,110100,12060255,2440,2440,2440,2440,0
|
|
20230908,110000,12060255,2440,2440,2440,2440,0
|
|
20230908,105900,12060255,2440,2440,2440,2440,0
|
|
20230908,105800,12060255,2440,2440,2440,2440,0
|
|
20230908,105700,12060255,2440,2440,2440,2440,0
|
|
20230908,105600,12060255,2440,2440,2440,2440,0
|
|
20230908,105500,12060255,2440,2440,2440,2440,0
|
|
20230908,105400,12060255,2440,2440,2440,2440,0
|
|
20230908,105300,12060255,2440,2440,2440,2440,0
|
|
20230908,105200,12060255,2440,2440,2440,2440,0
|
|
20230908,105100,12060255,2440,2440,2440,2440,0
|
|
20230908,105000,12060255,2440,2440,2440,2440,0
|
|
20230908,104900,12060255,2440,2440,2440,2440,0
|
|
20230908,104800,12060255,2440,2440,2440,2440,0
|
|
20230908,104700,12060255,2440,2440,2440,2440,0
|
|
20230908,104600,12060255,2440,2440,2440,2440,0
|
|
20230908,104500,12060255,2440,2440,2440,2440,0
|
|
20230908,104400,12060255,2440,2440,2440,2440,0
|
|
20230908,104300,12060255,2440,2440,2440,2440,24
|
|
20230908,104200,12001695,2440,2440,2440,2440,0
|
|
20230908,104100,12001695,2440,2440,2440,2440,0
|
|
20230908,104000,12001695,2440,2440,2440,2440,0
|
|
20230908,103900,12001695,2440,2440,2440,2440,0
|
|
20230908,103800,12001695,2440,2440,2440,2440,0
|
|
20230908,103700,12001695,2440,2440,2440,2440,0
|
|
20230908,103600,12001695,2440,2440,2440,2440,0
|
|
20230908,103500,12001695,2440,2440,2440,2440,0
|
|
20230908,103400,12001695,2440,2440,2440,2440,0
|
|
20230908,103300,12001695,2440,2440,2440,2440,0
|
|
20230908,103200,12001695,2440,2440,2440,2440,0
|
|
20230908,103100,12001695,2440,2440,2440,2440,0
|
|
20230908,103000,12001695,2440,2440,2440,2440,20
|
|
20230908,102900,11952895,2440,2440,2440,2440,0
|
|
20230908,102800,11952895,2440,2430,2440,2430,48
|
|
20230908,102700,11836240,2430,2430,2430,2430,0
|
|
20230908,102600,11836240,2430,2430,2430,2430,0
|
|
20230908,102500,11836240,2430,2430,2430,2430,200
|
|
20230908,102400,11350240,2430,2430,2430,2430,0
|
|
20230908,102300,11350240,2430,2430,2430,2430,0
|
|
20230908,102200,11350240,2430,2430,2430,2430,6
|
|
20230908,102100,11335660,2430,2430,2430,2430,0
|
|
20230908,102000,11335660,2430,2430,2430,2430,0
|
|
20230908,101900,11335660,2430,2430,2430,2430,0
|
|
20230908,101800,11335660,2430,2430,2430,2430,0
|
|
20230908,101700,11335660,2430,2430,2430,2430,0
|
|
20230908,101600,11335660,2430,2430,2430,2430,0
|
|
20230908,101500,11335660,2430,2430,2430,2430,0
|
|
20230908,101400,11335660,2430,2430,2430,2430,0
|
|
20230908,101300,11335660,2430,2430,2430,2430,84
|
|
20230908,101200,11131540,2430,2430,2430,2430,0
|
|
20230908,101100,11131540,2430,2425,2430,2425,2
|
|
20230908,101000,11126685,2430,2430,2430,2430,0
|
|
20230908,100900,11126685,2430,2430,2430,2430,0
|
|
20230908,100800,11126685,2430,2430,2430,2430,0
|
|
20230908,100700,11126685,2430,2430,2430,2430,29
|
|
20230908,100600,11056215,2430,2430,2430,2430,8
|
|
20230908,100500,11036775,2430,2430,2430,2430,0
|
|
20230908,100400,11036775,2430,2430,2430,2430,0
|
|
20230908,100300,11036775,2430,2430,2430,2430,0
|
|
20230908,100200,11036775,2430,2430,2430,2430,0
|
|
20230908,100100,11036775,2430,2430,2430,2430,0
|
|
20230908,100000,11036775,2430,2430,2430,2430,0
|
|
20230908,095900,11036775,2430,2430,2430,2430,0
|
|
20230908,095800,11036775,2430,2430,2430,2430,0
|
|
20230908,095700,11036775,2430,2430,2430,2430,0
|
|
20230908,095600,11036775,2430,2430,2430,2430,0
|
|
20230908,095500,11036775,2430,2430,2430,2430,0
|
|
20230908,095400,11036775,2430,2430,2430,2430,44
|
|
20230908,095300,10929855,2430,2430,2430,2430,0
|
|
20230908,095200,10929855,2430,2430,2430,2430,0
|
|
20230908,095100,10929855,2430,2430,2430,2430,0
|
|
20230908,095000,10929855,2430,2430,2430,2430,0
|
|
20230908,094900,10929855,2430,2430,2430,2430,0
|
|
20230908,094800,10929855,2430,2430,2430,2430,0
|
|
20230908,094700,10929855,2430,2430,2430,2430,0
|
|
20230908,094600,10929855,2430,2430,2430,2430,0
|
|
20230908,094500,10929855,2430,2430,2430,2430,0
|
|
20230908,094400,10929855,2430,2430,2430,2430,0
|
|
20230908,094300,10929855,2430,2430,2430,2430,20
|
|
20230908,094200,10881255,2430,2430,2430,2430,0
|
|
20230908,094100,10881255,2430,2430,2430,2430,339
|
|
20230908,094000,10057485,2430,2430,2430,2430,1733
|
|
20230908,093900,5846295,2430,2430,2430,2430,0
|
|
20230908,093800,5846295,2430,2430,2430,2430,30
|
|
20230908,093700,5773395,2430,2430,2430,2430,0
|
|
20230908,093600,5773395,2430,2430,2430,2430,0
|
|
20230908,093500,5773395,2430,2430,2430,2430,0
|
|
20230908,093400,5773395,2430,2430,2430,2430,0
|
|
20230908,093300,5773395,2430,2430,2430,2430,0
|
|
20230908,093200,5773395,2430,2430,2430,2430,3
|
|
20230908,093100,5766105,2430,2430,2430,2430,1
|
|
20230908,093000,5763675,2420,2420,2420,2420,0
|
|
20230908,092900,5763675,2420,2425,2425,2420,1020
|
|
20230908,092800,3290765,2430,2430,2430,2430,0
|
|
20230908,092700,3290765,2430,2430,2430,2430,0
|
|
20230908,092600,3290765,2430,2430,2430,2430,85
|
|
20230908,092500,3084215,2440,2440,2440,2440,0
|
|
20230908,092400,3084215,2440,2440,2440,2440,1
|
|
20230908,092300,3081775,2425,2425,2425,2425,0
|
|
20230908,092200,3081775,2425,2425,2425,2425,0
|
|
20230908,092100,3081775,2425,2425,2425,2425,0
|
|
20230908,092000,3081775,2425,2425,2425,2425,0
|
|
20230908,091900,3081775,2425,2430,2430,2425,400
|
|
20230908,091800,2111440,2440,2440,2440,2440,0
|
|
20230908,091700,2111440,2440,2440,2440,2440,0
|
|
20230908,091600,2111440,2440,2440,2440,2440,0
|
|
20230908,091500,2111440,2440,2440,2440,2440,0
|
|
20230908,091400,2111440,2440,2440,2440,2440,0
|
|
20230908,091300,2111440,2440,2440,2440,2440,0
|
|
20230908,091200,2111440,2440,2440,2440,2440,0
|
|
20230908,091100,2111440,2440,2440,2440,2440,5
|
|
20230908,091000,2099240,2440,2440,2440,2440,0
|
|
20230908,090900,2099240,2440,2440,2440,2440,0
|
|
20230908,090800,2099240,2440,2440,2440,2440,0
|
|
20230908,090700,2099240,2440,2440,2440,2440,31
|
|
20230908,090600,2023600,2425,2430,2430,2425,200
|
|
20230908,090500,1538395,2430,2430,2430,2430,59
|
|
20230908,090400,1395025,2445,2445,2445,2445,0
|
|
20230908,090300,1395025,2445,2445,2445,2445,0
|
|
20230908,090200,1395025,2445,2445,2445,2445,5
|
|
20230908,090100,1382800,2430,2435,2435,2430,20
|
|
20230908,090000,1334150,2440,2450,2450,2440,545
|