637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,193400,106584250,2370,2370,2370,2370,3170
|
|
20230804,193300,106584250,2370,2370,2370,2370,0
|
|
20230804,193200,106584250,2370,2370,2370,2370,0
|
|
20230804,193100,106584250,2370,2370,2370,2370,0
|
|
20230804,193000,106584250,2370,2370,2370,2370,0
|
|
20230804,192900,106584250,2370,2370,2370,2370,0
|
|
20230804,192800,106584250,2370,2370,2370,2370,0
|
|
20230804,192700,106584250,2370,2370,2370,2370,0
|
|
20230804,192600,106584250,2370,2370,2370,2370,0
|
|
20230804,192500,106584250,2370,2370,2370,2370,0
|
|
20230804,192400,106584250,2370,2370,2370,2370,0
|
|
20230804,192300,106584250,2370,2370,2370,2370,0
|
|
20230804,192200,106584250,2370,2370,2370,2370,0
|
|
20230804,192100,106584250,2370,2370,2370,2370,0
|
|
20230804,192000,106584250,2370,2370,2370,2370,0
|
|
20230804,191900,106584250,2370,2370,2370,2370,0
|
|
20230804,191800,106584250,2370,2370,2370,2370,0
|
|
20230804,191700,106584250,2370,2370,2370,2370,0
|
|
20230804,191600,106584250,2370,2370,2370,2370,0
|
|
20230804,191500,106584250,2370,2370,2370,2370,0
|
|
20230804,191400,106584250,2370,2370,2370,2370,0
|
|
20230804,191300,106584250,2370,2370,2370,2370,0
|
|
20230804,191200,106584250,2370,2370,2370,2370,0
|
|
20230804,191100,106584250,2370,2370,2370,2370,0
|
|
20230804,191000,106584250,2370,2370,2370,2370,0
|
|
20230804,190900,106584250,2370,2370,2370,2370,0
|
|
20230804,190800,106584250,2370,2370,2370,2370,0
|
|
20230804,190700,106584250,2370,2370,2370,2370,0
|
|
20230804,190600,106584250,2370,2370,2370,2370,0
|
|
20230804,190500,106584250,2370,2370,2370,2370,0
|
|
20230804,190400,106584250,2370,2370,2370,2370,3170
|
|
20230804,190300,106584250,2370,2370,2370,2370,0
|
|
20230804,190200,106584250,2370,2370,2370,2370,0
|
|
20230804,190100,106584250,2370,2370,2370,2370,0
|
|
20230804,190000,106584250,2370,2370,2370,2370,0
|
|
20230804,185900,106584250,2370,2370,2370,2370,0
|
|
20230804,185800,106584250,2370,2370,2370,2370,0
|
|
20230804,185700,106584250,2370,2370,2370,2370,0
|
|
20230804,185600,106584250,2370,2370,2370,2370,0
|
|
20230804,185500,106584250,2370,2370,2370,2370,0
|
|
20230804,185400,106584250,2370,2370,2370,2370,0
|
|
20230804,185300,106584250,2370,2370,2370,2370,0
|
|
20230804,185200,106584250,2370,2370,2370,2370,0
|
|
20230804,185100,106584250,2370,2370,2370,2370,0
|
|
20230804,185000,106584250,2370,2370,2370,2370,0
|
|
20230804,184900,106584250,2370,2370,2370,2370,0
|
|
20230804,184800,106584250,2370,2370,2370,2370,0
|
|
20230804,184700,106584250,2370,2370,2370,2370,0
|
|
20230804,184600,106584250,2370,2370,2370,2370,0
|
|
20230804,184500,106584250,2370,2370,2370,2370,0
|
|
20230804,184400,106584250,2370,2370,2370,2370,0
|
|
20230804,184300,106584250,2370,2370,2370,2370,0
|
|
20230804,184200,106584250,2370,2370,2370,2370,0
|
|
20230804,184100,106584250,2370,2370,2370,2370,0
|
|
20230804,184000,106584250,2370,2370,2370,2370,0
|
|
20230804,183900,106584250,2370,2370,2370,2370,0
|
|
20230804,183800,106584250,2370,2370,2370,2370,0
|
|
20230804,183700,106584250,2370,2370,2370,2370,0
|
|
20230804,183600,106584250,2370,2370,2370,2370,0
|
|
20230804,183500,106584250,2370,2370,2370,2370,0
|
|
20230804,183400,106584250,2370,2370,2370,2370,3170
|
|
20230804,183300,106584250,2370,2370,2370,2370,0
|
|
20230804,183200,106584250,2370,2370,2370,2370,0
|
|
20230804,183100,106584250,2370,2370,2370,2370,0
|
|
20230804,183000,106584250,2370,2370,2370,2370,0
|
|
20230804,182900,106584250,2370,2370,2370,2370,0
|
|
20230804,182800,106584250,2370,2370,2370,2370,0
|
|
20230804,182700,106584250,2370,2370,2370,2370,0
|
|
20230804,182600,106584250,2370,2370,2370,2370,0
|
|
20230804,182500,106584250,2370,2370,2370,2370,0
|
|
20230804,182400,106584250,2370,2370,2370,2370,0
|
|
20230804,182300,106584250,2370,2370,2370,2370,0
|
|
20230804,182200,106584250,2370,2370,2370,2370,0
|
|
20230804,182100,106584250,2370,2370,2370,2370,0
|
|
20230804,182000,106584250,2370,2370,2370,2370,0
|
|
20230804,181900,106584250,2370,2370,2370,2370,0
|
|
20230804,181800,106584250,2370,2370,2370,2370,0
|
|
20230804,181700,106584250,2370,2370,2370,2370,0
|
|
20230804,181600,106584250,2370,2370,2370,2370,0
|
|
20230804,181500,106584250,2370,2370,2370,2370,0
|
|
20230804,181400,106584250,2370,2370,2370,2370,0
|
|
20230804,181300,106584250,2370,2370,2370,2370,0
|
|
20230804,181200,106584250,2370,2370,2370,2370,0
|
|
20230804,181100,106584250,2370,2370,2370,2370,0
|
|
20230804,181000,106584250,2370,2370,2370,2370,0
|
|
20230804,180900,106584250,2370,2370,2370,2370,0
|
|
20230804,180800,106584250,2370,2370,2370,2370,0
|
|
20230804,180700,106584250,2370,2370,2370,2370,0
|
|
20230804,180600,106584250,2370,2370,2370,2370,0
|
|
20230804,180500,106584250,2370,2370,2370,2370,0
|
|
20230804,180400,106584250,2370,2370,2370,2370,3170
|
|
20230804,180300,106584250,2370,2370,2370,2370,0
|
|
20230804,180200,106584250,2370,2370,2370,2370,0
|
|
20230804,180100,106584250,2370,2370,2370,2370,0
|
|
20230804,180000,106584250,2370,2370,2370,2370,0
|
|
20230804,175900,106584250,2370,2370,2370,2370,0
|
|
20230804,175800,106584250,2370,2370,2370,2370,0
|
|
20230804,175700,106584250,2370,2370,2370,2370,0
|
|
20230804,175600,106584250,2370,2370,2370,2370,0
|
|
20230804,175500,106584250,2370,2370,2370,2370,0
|
|
20230804,175400,106584250,2370,2370,2370,2370,0
|
|
20230804,175300,106584250,2370,2370,2370,2370,0
|
|
20230804,175200,106584250,2370,2370,2370,2370,0
|
|
20230804,175100,106584250,2370,2370,2370,2370,0
|
|
20230804,175000,106584250,2370,2370,2370,2370,0
|
|
20230804,174900,106584250,2370,2370,2370,2370,0
|
|
20230804,174800,106584250,2370,2370,2370,2370,0
|
|
20230804,174700,106584250,2370,2370,2370,2370,0
|
|
20230804,174600,106584250,2370,2370,2370,2370,0
|
|
20230804,174500,106584250,2370,2370,2370,2370,0
|
|
20230804,174400,106584250,2370,2370,2370,2370,0
|
|
20230804,174300,106584250,2370,2370,2370,2370,0
|
|
20230804,174200,106584250,2370,2370,2370,2370,0
|
|
20230804,174100,106584250,2370,2370,2370,2370,0
|
|
20230804,174000,106584250,2370,2370,2370,2370,0
|
|
20230804,173900,106584250,2370,2370,2370,2370,0
|
|
20230804,173800,106584250,2370,2370,2370,2370,0
|
|
20230804,173700,106584250,2370,2370,2370,2370,0
|
|
20230804,173600,106584250,2370,2370,2370,2370,0
|
|
20230804,173500,106584250,2370,2370,2370,2370,0
|
|
20230804,173400,106584250,2370,2370,2370,2370,3170
|
|
20230804,173300,106584250,2370,2370,2370,2370,0
|
|
20230804,173200,106584250,2370,2370,2370,2370,0
|
|
20230804,173100,106584250,2370,2370,2370,2370,0
|
|
20230804,173000,106584250,2370,2370,2370,2370,0
|
|
20230804,172900,106584250,2370,2370,2370,2370,0
|
|
20230804,172800,106584250,2370,2370,2370,2370,0
|
|
20230804,172700,106584250,2370,2370,2370,2370,0
|
|
20230804,172600,106584250,2370,2370,2370,2370,0
|
|
20230804,172500,106584250,2370,2370,2370,2370,0
|
|
20230804,172400,106584250,2370,2370,2370,2370,0
|
|
20230804,172300,106584250,2370,2370,2370,2370,0
|
|
20230804,172200,106584250,2370,2370,2370,2370,0
|
|
20230804,172100,106584250,2370,2370,2370,2370,0
|
|
20230804,172000,106584250,2370,2370,2370,2370,0
|
|
20230804,171900,106584250,2370,2370,2370,2370,0
|
|
20230804,171800,106584250,2370,2370,2370,2370,0
|
|
20230804,171700,106584250,2370,2370,2370,2370,0
|
|
20230804,171600,106584250,2370,2370,2370,2370,0
|
|
20230804,171500,106584250,2370,2370,2370,2370,0
|
|
20230804,171400,106584250,2370,2370,2370,2370,0
|
|
20230804,171300,106584250,2370,2370,2370,2370,0
|
|
20230804,171200,106584250,2370,2370,2370,2370,0
|
|
20230804,171100,106584250,2370,2370,2370,2370,0
|
|
20230804,171000,106584250,2370,2370,2370,2370,0
|
|
20230804,170900,106584250,2370,2370,2370,2370,0
|
|
20230804,170800,106584250,2370,2370,2370,2370,0
|
|
20230804,170700,106584250,2370,2370,2370,2370,0
|
|
20230804,170600,106584250,2370,2370,2370,2370,0
|
|
20230804,170500,106584250,2370,2370,2370,2370,0
|
|
20230804,170400,106584250,2370,2370,2370,2370,3170
|
|
20230804,170300,106584250,2370,2370,2370,2370,0
|
|
20230804,170200,106584250,2370,2370,2370,2370,0
|
|
20230804,170100,106584250,2370,2370,2370,2370,0
|
|
20230804,170000,106584250,2370,2370,2370,2370,0
|
|
20230804,165900,106584250,2370,2370,2370,2370,0
|
|
20230804,165800,106584250,2370,2370,2370,2370,0
|
|
20230804,165700,106584250,2370,2370,2370,2370,0
|
|
20230804,165600,106584250,2370,2370,2370,2370,0
|
|
20230804,165500,106584250,2370,2370,2370,2370,0
|
|
20230804,165400,106584250,2370,2370,2370,2370,0
|
|
20230804,165300,106584250,2370,2370,2370,2370,0
|
|
20230804,165200,106584250,2370,2370,2370,2370,0
|
|
20230804,165100,106584250,2370,2370,2370,2370,0
|
|
20230804,165000,106584250,2370,2370,2370,2370,0
|
|
20230804,164900,106584250,2370,2370,2370,2370,0
|
|
20230804,164800,106584250,2370,2370,2370,2370,0
|
|
20230804,164700,106584250,2370,2370,2370,2370,0
|
|
20230804,164600,106584250,2370,2370,2370,2370,0
|
|
20230804,164500,106584250,2370,2370,2370,2370,0
|
|
20230804,164400,106584250,2370,2370,2370,2370,0
|
|
20230804,164300,106584250,2370,2370,2370,2370,0
|
|
20230804,164200,106584250,2370,2370,2370,2370,0
|
|
20230804,164100,106584250,2370,2370,2370,2370,0
|
|
20230804,164000,106584250,2370,2370,2370,2370,0
|
|
20230804,163900,106584250,2370,2370,2370,2370,0
|
|
20230804,163800,106584250,2370,2370,2370,2370,0
|
|
20230804,163700,106584250,2370,2370,2370,2370,0
|
|
20230804,163600,106584250,2370,2370,2370,2370,0
|
|
20230804,163500,106584250,2370,2370,2370,2370,0
|
|
20230804,163400,106584250,2370,2370,2370,2370,3170
|
|
20230804,163300,106584250,2370,2370,2370,2370,0
|
|
20230804,163200,106584250,2370,2370,2370,2370,0
|
|
20230804,163100,106584250,2370,2370,2370,2370,0
|
|
20230804,163000,106584250,2370,2370,2370,2370,0
|
|
20230804,162900,106584250,2370,2370,2370,2370,0
|
|
20230804,162800,106584250,2370,2370,2370,2370,0
|
|
20230804,162700,106584250,2370,2370,2370,2370,0
|
|
20230804,162600,106584250,2370,2370,2370,2370,0
|
|
20230804,162500,106584250,2370,2370,2370,2370,0
|
|
20230804,162400,106584250,2370,2370,2370,2370,0
|
|
20230804,162300,106584250,2370,2370,2370,2370,0
|
|
20230804,162200,106584250,2370,2370,2370,2370,0
|
|
20230804,162100,106584250,2370,2370,2370,2370,0
|
|
20230804,162000,106584250,2370,2370,2370,2370,0
|
|
20230804,161900,106584250,2370,2370,2370,2370,0
|
|
20230804,161800,106584250,2370,2370,2370,2370,0
|
|
20230804,161700,106584250,2370,2370,2370,2370,0
|
|
20230804,161600,106584250,2370,2370,2370,2370,0
|
|
20230804,161500,106584250,2370,2370,2370,2370,0
|
|
20230804,161400,106584250,2370,2370,2370,2370,0
|
|
20230804,161300,106584250,2370,2370,2370,2370,0
|
|
20230804,161200,106584250,2370,2370,2370,2370,0
|
|
20230804,161100,106584250,2370,2370,2370,2370,0
|
|
20230804,161000,106584250,2370,2370,2370,2370,0
|
|
20230804,160900,106584250,2370,2370,2370,2370,0
|
|
20230804,160800,106584250,2370,2370,2370,2370,0
|
|
20230804,160700,106584250,2370,2370,2370,2370,0
|
|
20230804,160600,106584250,2370,2370,2370,2370,0
|
|
20230804,160500,106584250,2370,2370,2370,2370,0
|
|
20230804,160400,106584250,2370,2370,2370,2370,3170
|
|
20230804,160300,106584250,2370,2370,2370,2370,0
|
|
20230804,160200,106584250,2370,2370,2370,2370,0
|
|
20230804,160100,106584250,2370,2370,2370,2370,0
|
|
20230804,160000,106584250,2370,2370,2370,2370,0
|
|
20230804,155900,106584250,2370,2370,2370,2370,0
|
|
20230804,155800,106584250,2370,2370,2370,2370,0
|
|
20230804,155700,106584250,2370,2370,2370,2370,0
|
|
20230804,155600,106584250,2370,2370,2370,2370,0
|
|
20230804,155500,106584250,2370,2370,2370,2370,0
|
|
20230804,155400,106584250,2370,2370,2370,2370,0
|
|
20230804,155300,106584250,2370,2370,2370,2370,0
|
|
20230804,155200,106584250,2370,2370,2370,2370,0
|
|
20230804,155100,106584250,2370,2370,2370,2370,0
|
|
20230804,155000,106584250,2370,2370,2370,2370,0
|
|
20230804,154900,106584250,2370,2370,2370,2370,0
|
|
20230804,154800,106584250,2370,2370,2370,2370,0
|
|
20230804,154700,106584250,2370,2370,2370,2370,0
|
|
20230804,154600,106584250,2370,2370,2370,2370,0
|
|
20230804,154500,106584250,2370,2370,2370,2370,0
|
|
20230804,154400,106584250,2370,2370,2370,2370,0
|
|
20230804,154300,106584250,2370,2370,2370,2370,0
|
|
20230804,154200,106584250,2370,2370,2370,2370,0
|
|
20230804,154100,106584250,2370,2370,2370,2370,0
|
|
20230804,154000,106584250,2370,2370,2370,2370,0
|
|
20230804,153900,106584250,2370,2370,2370,2370,0
|
|
20230804,153800,106584250,2370,2370,2370,2370,0
|
|
20230804,153700,106584250,2370,2370,2370,2370,0
|
|
20230804,153600,106584250,2370,2370,2370,2370,0
|
|
20230804,153500,106584250,2370,2370,2370,2370,0
|
|
20230804,153400,106584250,2370,2370,2370,2370,3170
|
|
20230804,153300,106584250,2370,2370,2370,2370,0
|
|
20230804,153200,106584250,2370,2370,2370,2370,0
|
|
20230804,153100,106584250,2370,2370,2370,2370,0
|
|
20230804,153000,106584250,2370,2370,2370,2370,3170
|
|
20230804,152900,99071350,2445,2445,2445,2445,0
|
|
20230804,152800,99071350,2445,2445,2445,2445,0
|
|
20230804,152700,99071350,2445,2445,2445,2445,0
|
|
20230804,152600,99071350,2445,2445,2445,2445,0
|
|
20230804,152500,99071350,2445,2445,2445,2445,0
|
|
20230804,152400,99071350,2445,2445,2445,2445,0
|
|
20230804,152300,99071350,2445,2445,2445,2445,0
|
|
20230804,152200,99071350,2445,2445,2445,2445,0
|
|
20230804,152100,99071350,2445,2445,2445,2445,0
|
|
20230804,152000,99071350,2445,2445,2445,2445,0
|
|
20230804,151900,99071350,2445,2415,2445,2415,450
|
|
20230804,151800,97984100,2425,2455,2455,2425,202
|
|
20230804,151700,97494190,2430,2430,2430,2430,42
|
|
20230804,151600,97392130,2435,2435,2455,2430,584
|
|
20230804,151500,95972475,2460,2440,2460,2430,1256
|
|
20230804,151400,92913880,2430,2470,2470,2430,903
|
|
20230804,151300,90705430,2470,2465,2470,2465,80
|
|
20230804,151200,90507850,2470,2435,2470,2425,354
|
|
20230804,151100,89646855,2475,2430,2475,2430,1686
|
|
20230804,151000,85503490,2430,2430,2430,2430,2
|
|
20230804,150900,85498630,2435,2435,2435,2435,11
|
|
20230804,150800,85471845,2440,2440,2440,2440,1
|
|
20230804,150700,85469405,2425,2425,2425,2425,0
|
|
20230804,150600,85469405,2425,2420,2530,2420,7764
|
|
20230804,150500,66302910,2420,2425,2425,2420,405
|
|
20230804,150400,65322800,2425,2385,2460,2385,5559
|
|
20230804,150300,51785780,2385,2380,2385,2380,107
|
|
20230804,150200,51531085,2385,2380,2385,2380,148
|
|
20230804,150100,51178605,2385,2385,2385,2385,200
|
|
20230804,150000,50701605,2385,2385,2385,2385,0
|
|
20230804,145900,50701605,2385,2385,2385,2385,2
|
|
20230804,145800,50696835,2370,2380,2380,2370,500
|
|
20230804,145700,49509990,2380,2380,2380,2380,0
|
|
20230804,145600,49509990,2380,2380,2380,2380,0
|
|
20230804,145500,49509990,2380,2380,2380,2380,0
|
|
20230804,145400,49509990,2380,2380,2380,2380,0
|
|
20230804,145300,49509990,2380,2380,2380,2380,0
|
|
20230804,145200,49509990,2380,2370,2380,2370,563
|
|
20230804,145100,48173705,2370,2360,2370,2360,3129
|
|
20230804,145000,40778225,2360,2360,2360,2360,0
|
|
20230804,144900,40778225,2360,2360,2360,2360,0
|
|
20230804,144800,40778225,2360,2360,2360,2360,0
|
|
20230804,144700,40778225,2360,2360,2360,2360,0
|
|
20230804,144600,40778225,2360,2360,2360,2360,0
|
|
20230804,144500,40778225,2360,2360,2360,2360,0
|
|
20230804,144400,40778225,2360,2360,2360,2360,0
|
|
20230804,144300,40778225,2360,2360,2360,2360,0
|
|
20230804,144200,40778225,2360,2360,2360,2360,0
|
|
20230804,144100,40778225,2360,2360,2360,2360,0
|
|
20230804,144000,40778225,2360,2360,2360,2360,0
|
|
20230804,143900,40778225,2360,2360,2360,2360,0
|
|
20230804,143800,40778225,2360,2360,2360,2360,0
|
|
20230804,143700,40778225,2360,2360,2360,2360,0
|
|
20230804,143600,40778225,2360,2360,2360,2360,224
|
|
20230804,143500,40249585,2360,2360,2360,2360,0
|
|
20230804,143400,40249585,2360,2360,2360,2360,0
|
|
20230804,143300,40249585,2360,2360,2360,2360,0
|
|
20230804,143200,40249585,2360,2360,2360,2360,0
|
|
20230804,143100,40249585,2360,2360,2360,2360,0
|
|
20230804,143000,40249585,2360,2360,2360,2360,0
|
|
20230804,142900,40249585,2360,2360,2360,2360,0
|
|
20230804,142800,40249585,2360,2360,2360,2360,0
|
|
20230804,142700,40249585,2360,2360,2360,2360,0
|
|
20230804,142600,40249585,2360,2350,2360,2350,10
|
|
20230804,142500,40225995,2360,2360,2360,2360,0
|
|
20230804,142400,40225995,2360,2360,2360,2360,0
|
|
20230804,142300,40225995,2360,2360,2360,2360,0
|
|
20230804,142200,40225995,2360,2360,2360,2360,0
|
|
20230804,142100,40225995,2360,2360,2360,2360,0
|
|
20230804,142000,40225995,2360,2360,2360,2360,0
|
|
20230804,141900,40225995,2360,2360,2360,2360,0
|
|
20230804,141800,40225995,2360,2360,2360,2360,0
|
|
20230804,141700,40225995,2360,2360,2360,2360,0
|
|
20230804,141600,40225995,2360,2350,2360,2350,20
|
|
20230804,141500,40178805,2350,2350,2350,2350,0
|
|
20230804,141400,40178805,2350,2350,2350,2350,0
|
|
20230804,141300,40178805,2350,2350,2350,2350,0
|
|
20230804,141200,40178805,2350,2350,2350,2350,1
|
|
20230804,141100,40176455,2360,2360,2360,2360,0
|
|
20230804,141000,40176455,2360,2360,2360,2360,0
|
|
20230804,140900,40176455,2360,2360,2360,2360,0
|
|
20230804,140800,40176455,2360,2360,2360,2360,0
|
|
20230804,140700,40176455,2360,2360,2360,2360,0
|
|
20230804,140600,40176455,2360,2360,2360,2360,0
|
|
20230804,140500,40176455,2360,2360,2360,2360,0
|
|
20230804,140400,40176455,2360,2360,2360,2360,0
|
|
20230804,140300,40176455,2360,2360,2360,2360,0
|
|
20230804,140200,40176455,2360,2360,2360,2360,0
|
|
20230804,140100,40176455,2360,2350,2360,2350,3
|
|
20230804,140000,40169385,2345,2345,2345,2345,0
|
|
20230804,135900,40169385,2345,2345,2345,2345,0
|
|
20230804,135800,40169385,2345,2345,2345,2345,0
|
|
20230804,135700,40169385,2345,2345,2345,2345,0
|
|
20230804,135600,40169385,2345,2345,2345,2345,0
|
|
20230804,135500,40169385,2345,2345,2345,2345,1
|
|
20230804,135400,40167040,2360,2360,2360,2360,0
|
|
20230804,135300,40167040,2360,2360,2360,2360,0
|
|
20230804,135200,40167040,2360,2360,2360,2360,0
|
|
20230804,135100,40167040,2360,2355,2360,2355,10
|
|
20230804,135000,40143445,2350,2350,2350,2350,0
|
|
20230804,134900,40143445,2350,2350,2350,2350,1
|
|
20230804,134800,40141095,2355,2355,2355,2355,0
|
|
20230804,134700,40141095,2355,2355,2355,2355,0
|
|
20230804,134600,40141095,2355,2355,2355,2355,0
|
|
20230804,134500,40141095,2355,2355,2355,2355,0
|
|
20230804,134400,40141095,2355,2355,2355,2355,0
|
|
20230804,134300,40141095,2355,2355,2355,2355,0
|
|
20230804,134200,40141095,2355,2355,2355,2355,0
|
|
20230804,134100,40141095,2355,2355,2355,2355,0
|
|
20230804,134000,40141095,2355,2355,2355,2355,0
|
|
20230804,133900,40141095,2355,2355,2355,2355,0
|
|
20230804,133800,40141095,2355,2355,2355,2355,0
|
|
20230804,133700,40141095,2355,2355,2355,2355,0
|
|
20230804,133600,40141095,2355,2340,2360,2340,8945
|
|
20230804,133500,19067380,2335,2335,2335,2335,385
|
|
20230804,133400,18168405,2330,2325,2330,2325,1058
|
|
20230804,133300,15704420,2325,2325,2325,2325,0
|
|
20230804,133200,15704420,2325,2325,2325,2325,0
|
|
20230804,133100,15704420,2325,2325,2325,2325,0
|
|
20230804,133000,15704420,2325,2325,2325,2325,0
|
|
20230804,132900,15704420,2325,2325,2325,2325,0
|
|
20230804,132800,15704420,2325,2325,2325,2325,0
|
|
20230804,132700,15704420,2325,2325,2325,2325,0
|
|
20230804,132600,15704420,2325,2325,2325,2325,0
|
|
20230804,132500,15704420,2325,2325,2325,2325,0
|
|
20230804,132400,15704420,2325,2325,2325,2325,0
|
|
20230804,132300,15704420,2325,2325,2325,2325,0
|
|
20230804,132200,15704420,2325,2325,2325,2325,0
|
|
20230804,132100,15704420,2325,2325,2325,2325,0
|
|
20230804,132000,15704420,2325,2325,2325,2325,1
|
|
20230804,131900,15702095,2325,2325,2325,2325,0
|
|
20230804,131800,15702095,2325,2325,2325,2325,0
|
|
20230804,131700,15702095,2325,2325,2325,2325,0
|
|
20230804,131600,15702095,2325,2325,2325,2325,0
|
|
20230804,131500,15702095,2325,2325,2325,2325,0
|
|
20230804,131400,15702095,2325,2325,2325,2325,5
|
|
20230804,131300,15690470,2320,2320,2320,2320,0
|
|
20230804,131200,15690470,2320,2320,2320,2320,0
|
|
20230804,131100,15690470,2320,2320,2320,2320,0
|
|
20230804,131000,15690470,2320,2320,2320,2320,0
|
|
20230804,130900,15690470,2320,2320,2320,2320,0
|
|
20230804,130800,15690470,2320,2320,2320,2320,0
|
|
20230804,130700,15690470,2320,2320,2320,2320,0
|
|
20230804,130600,15690470,2320,2320,2320,2320,0
|
|
20230804,130500,15690470,2320,2320,2320,2320,0
|
|
20230804,130400,15690470,2320,2320,2320,2320,159
|
|
20230804,130300,15321590,2315,2310,2315,2310,1489
|
|
20230804,130200,11880020,2315,2315,2315,2315,0
|
|
20230804,130100,11880020,2315,2315,2315,2315,0
|
|
20230804,130000,11880020,2315,2315,2315,2315,0
|
|
20230804,125900,11880020,2315,2315,2315,2315,0
|
|
20230804,125800,11880020,2315,2315,2315,2315,0
|
|
20230804,125700,11880020,2315,2315,2315,2315,0
|
|
20230804,125600,11880020,2315,2315,2315,2315,0
|
|
20230804,125500,11880020,2315,2315,2315,2315,0
|
|
20230804,125400,11880020,2315,2315,2315,2315,0
|
|
20230804,125300,11880020,2315,2315,2315,2315,0
|
|
20230804,125200,11880020,2315,2315,2315,2315,0
|
|
20230804,125100,11880020,2315,2315,2315,2315,0
|
|
20230804,125000,11880020,2315,2315,2315,2315,0
|
|
20230804,124900,11880020,2315,2315,2315,2315,0
|
|
20230804,124800,11880020,2315,2315,2315,2315,0
|
|
20230804,124700,11880020,2315,2315,2315,2315,0
|
|
20230804,124600,11880020,2315,2315,2315,2315,2
|
|
20230804,124500,11875390,2320,2315,2320,2315,3
|
|
20230804,124400,11868435,2320,2305,2320,2305,34
|
|
20230804,124300,11789915,2310,2310,2310,2310,0
|
|
20230804,124200,11789915,2310,2310,2310,2310,0
|
|
20230804,124100,11789915,2310,2310,2310,2310,0
|
|
20230804,124000,11789915,2310,2310,2310,2310,0
|
|
20230804,123900,11789915,2310,2310,2310,2310,0
|
|
20230804,123800,11789915,2310,2310,2310,2310,0
|
|
20230804,123700,11789915,2310,2300,2310,2300,16
|
|
20230804,123600,11753095,2300,2300,2300,2300,1
|
|
20230804,123500,11750795,2295,2295,2295,2295,163
|
|
20230804,123400,11376710,2295,2295,2295,2295,0
|
|
20230804,123300,11376710,2295,2295,2295,2295,0
|
|
20230804,123200,11376710,2295,2295,2295,2295,1
|
|
20230804,123100,11374415,2300,2300,2300,2300,0
|
|
20230804,123000,11374415,2300,2300,2300,2300,0
|
|
20230804,122900,11374415,2300,2300,2300,2300,0
|
|
20230804,122800,11374415,2300,2300,2300,2300,0
|
|
20230804,122700,11374415,2300,2300,2300,2300,0
|
|
20230804,122600,11374415,2300,2300,2300,2300,0
|
|
20230804,122500,11374415,2300,2300,2300,2300,0
|
|
20230804,122400,11374415,2300,2300,2300,2300,0
|
|
20230804,122300,11374415,2300,2300,2300,2300,0
|
|
20230804,122200,11374415,2300,2300,2300,2300,0
|
|
20230804,122100,11374415,2300,2300,2300,2300,20
|
|
20230804,122000,11328415,2295,2295,2295,2295,12
|
|
20230804,121900,11300875,2305,2305,2305,2305,0
|
|
20230804,121800,11300875,2305,2305,2305,2305,0
|
|
20230804,121700,11300875,2305,2305,2305,2305,0
|
|
20230804,121600,11300875,2305,2305,2305,2305,0
|
|
20230804,121500,11300875,2305,2305,2305,2305,0
|
|
20230804,121400,11300875,2305,2305,2305,2305,0
|
|
20230804,121300,11300875,2305,2305,2305,2305,0
|
|
20230804,121200,11300875,2305,2305,2305,2305,0
|
|
20230804,121100,11300875,2305,2305,2305,2305,0
|
|
20230804,121000,11300875,2305,2305,2305,2305,0
|
|
20230804,120900,11300875,2305,2305,2305,2305,0
|
|
20230804,120800,11300875,2305,2305,2305,2305,0
|
|
20230804,120700,11300875,2305,2305,2305,2305,0
|
|
20230804,120600,11300875,2305,2305,2305,2305,0
|
|
20230804,120500,11300875,2305,2305,2305,2305,0
|
|
20230804,120400,11300875,2305,2305,2305,2305,0
|
|
20230804,120300,11300875,2305,2305,2305,2305,0
|
|
20230804,120200,11300875,2305,2305,2305,2305,0
|
|
20230804,120100,11300875,2305,2305,2305,2305,0
|
|
20230804,120000,11300875,2305,2305,2305,2305,0
|
|
20230804,115900,11300875,2305,2305,2305,2305,0
|
|
20230804,115800,11300875,2305,2305,2305,2305,0
|
|
20230804,115700,11300875,2305,2305,2305,2305,0
|
|
20230804,115600,11300875,2305,2305,2305,2305,0
|
|
20230804,115500,11300875,2305,2305,2305,2305,0
|
|
20230804,115400,11300875,2305,2305,2305,2305,0
|
|
20230804,115300,11300875,2305,2305,2305,2305,0
|
|
20230804,115200,11300875,2305,2305,2305,2305,0
|
|
20230804,115100,11300875,2305,2305,2305,2305,0
|
|
20230804,115000,11300875,2305,2305,2305,2305,0
|
|
20230804,114900,11300875,2305,2305,2305,2305,0
|
|
20230804,114800,11300875,2305,2305,2305,2305,1
|
|
20230804,114700,11298570,2295,2295,2305,2295,3
|
|
20230804,114600,11291675,2305,2300,2305,2295,13
|
|
20230804,114500,11261775,2320,2295,2320,2295,655
|
|
20230804,114400,9758485,2295,2285,2295,2285,625
|
|
20230804,114300,8328360,2300,2300,2300,2300,0
|
|
20230804,114200,8328360,2300,2300,2300,2300,0
|
|
20230804,114100,8328360,2300,2300,2300,2300,0
|
|
20230804,114000,8328360,2300,2300,2300,2300,0
|
|
20230804,113900,8328360,2300,2300,2300,2300,0
|
|
20230804,113800,8328360,2300,2300,2300,2300,0
|
|
20230804,113700,8328360,2300,2300,2300,2300,0
|
|
20230804,113600,8328360,2300,2300,2300,2300,0
|
|
20230804,113500,8328360,2300,2300,2300,2300,0
|
|
20230804,113400,8328360,2300,2300,2300,2300,0
|
|
20230804,113300,8328360,2300,2300,2300,2300,0
|
|
20230804,113200,8328360,2300,2300,2300,2300,0
|
|
20230804,113100,8328360,2300,2295,2300,2295,30
|
|
20230804,113000,8259495,2295,2295,2295,2295,0
|
|
20230804,112900,8259495,2295,2295,2295,2295,1
|
|
20230804,112800,8257200,2320,2320,2320,2320,0
|
|
20230804,112700,8257200,2320,2320,2320,2320,0
|
|
20230804,112600,8257200,2320,2320,2320,2320,0
|
|
20230804,112500,8257200,2320,2320,2320,2320,0
|
|
20230804,112400,8257200,2320,2320,2320,2320,0
|
|
20230804,112300,8257200,2320,2320,2320,2320,0
|
|
20230804,112200,8257200,2320,2295,2320,2295,278
|
|
20230804,112100,7618675,2285,2295,2295,2285,1135
|
|
20230804,112000,5022360,2300,2300,2300,2300,0
|
|
20230804,111900,5022360,2300,2300,2300,2300,0
|
|
20230804,111800,5022360,2300,2300,2300,2300,0
|
|
20230804,111700,5022360,2300,2300,2300,2300,0
|
|
20230804,111600,5022360,2300,2300,2300,2300,0
|
|
20230804,111500,5022360,2300,2300,2300,2300,50
|
|
20230804,111400,4907360,2300,2300,2300,2300,0
|
|
20230804,111300,4907360,2300,2300,2300,2300,0
|
|
20230804,111200,4907360,2300,2300,2300,2300,0
|
|
20230804,111100,4907360,2300,2300,2300,2300,0
|
|
20230804,111000,4907360,2300,2300,2300,2300,0
|
|
20230804,110900,4907360,2300,2300,2300,2300,0
|
|
20230804,110800,4907360,2300,2300,2300,2300,0
|
|
20230804,110700,4907360,2300,2300,2300,2300,0
|
|
20230804,110600,4907360,2300,2300,2300,2300,0
|
|
20230804,110500,4907360,2300,2300,2300,2300,0
|
|
20230804,110400,4907360,2300,2300,2300,2300,0
|
|
20230804,110300,4907360,2300,2300,2300,2300,0
|
|
20230804,110200,4907360,2300,2300,2300,2300,0
|
|
20230804,110100,4907360,2300,2300,2300,2300,0
|
|
20230804,110000,4907360,2300,2300,2300,2300,0
|
|
20230804,105900,4907360,2300,2300,2300,2300,0
|
|
20230804,105800,4907360,2300,2300,2300,2300,0
|
|
20230804,105700,4907360,2300,2300,2300,2300,0
|
|
20230804,105600,4907360,2300,2300,2300,2300,0
|
|
20230804,105500,4907360,2300,2300,2300,2300,0
|
|
20230804,105400,4907360,2300,2300,2300,2300,0
|
|
20230804,105300,4907360,2300,2300,2300,2300,0
|
|
20230804,105200,4907360,2300,2300,2300,2300,0
|
|
20230804,105100,4907360,2300,2300,2300,2300,0
|
|
20230804,105000,4907360,2300,2300,2300,2300,0
|
|
20230804,104900,4907360,2300,2300,2300,2300,0
|
|
20230804,104800,4907360,2300,2300,2300,2300,0
|
|
20230804,104700,4907360,2300,2300,2300,2300,0
|
|
20230804,104600,4907360,2300,2300,2300,2300,0
|
|
20230804,104500,4907360,2300,2300,2300,2300,0
|
|
20230804,104400,4907360,2300,2300,2300,2300,0
|
|
20230804,104300,4907360,2300,2300,2300,2300,0
|
|
20230804,104200,4907360,2300,2300,2300,2300,0
|
|
20230804,104100,4907360,2300,2300,2300,2300,5
|
|
20230804,104000,4895860,2320,2320,2320,2320,0
|
|
20230804,103900,4895860,2320,2320,2320,2320,0
|
|
20230804,103800,4895860,2320,2320,2320,2320,0
|
|
20230804,103700,4895860,2320,2320,2320,2320,0
|
|
20230804,103600,4895860,2320,2320,2320,2320,0
|
|
20230804,103500,4895860,2320,2320,2320,2320,0
|
|
20230804,103400,4895860,2320,2320,2320,2320,0
|
|
20230804,103300,4895860,2320,2320,2320,2320,0
|
|
20230804,103200,4895860,2320,2305,2320,2305,42
|
|
20230804,103100,4798870,2300,2310,2310,2300,346
|
|
20230804,103000,4002675,2315,2315,2315,2315,0
|
|
20230804,102900,4002675,2315,2315,2315,2315,0
|
|
20230804,102800,4002675,2315,2315,2315,2315,0
|
|
20230804,102700,4002675,2315,2315,2315,2315,0
|
|
20230804,102600,4002675,2315,2315,2315,2315,0
|
|
20230804,102500,4002675,2315,2315,2315,2315,1
|
|
20230804,102400,4000360,2315,2315,2315,2315,0
|
|
20230804,102300,4000360,2315,2315,2315,2315,0
|
|
20230804,102200,4000360,2315,2315,2315,2315,0
|
|
20230804,102100,4000360,2315,2315,2315,2315,0
|
|
20230804,102000,4000360,2315,2315,2315,2315,0
|
|
20230804,101900,4000360,2315,2315,2315,2315,0
|
|
20230804,101800,4000360,2315,2315,2315,2315,0
|
|
20230804,101700,4000360,2315,2315,2315,2315,1
|
|
20230804,101600,3998045,2310,2310,2310,2310,14
|
|
20230804,101500,3965705,2310,2310,2310,2310,0
|
|
20230804,101400,3965705,2310,2320,2320,2310,408
|
|
20230804,101300,3022805,2315,2315,2315,2315,8
|
|
20230804,101200,3004285,2325,2325,2325,2325,0
|
|
20230804,101100,3004285,2325,2325,2325,2325,0
|
|
20230804,101000,3004285,2325,2325,2325,2325,0
|
|
20230804,100900,3004285,2325,2325,2325,2325,0
|
|
20230804,100800,3004285,2325,2325,2325,2325,0
|
|
20230804,100700,3004285,2325,2325,2325,2325,0
|
|
20230804,100600,3004285,2325,2325,2325,2325,0
|
|
20230804,100500,3004285,2325,2325,2325,2325,0
|
|
20230804,100400,3004285,2325,2325,2325,2325,0
|
|
20230804,100300,3004285,2325,2325,2325,2325,0
|
|
20230804,100200,3004285,2325,2325,2325,2325,0
|
|
20230804,100100,3004285,2325,2325,2325,2325,0
|
|
20230804,100000,3004285,2325,2315,2325,2315,135
|
|
20230804,095900,2691735,2315,2315,2315,2315,0
|
|
20230804,095800,2691735,2315,2315,2315,2315,0
|
|
20230804,095700,2691735,2315,2315,2315,2315,0
|
|
20230804,095600,2691735,2315,2315,2315,2315,0
|
|
20230804,095500,2691735,2315,2315,2315,2315,0
|
|
20230804,095400,2691735,2315,2315,2315,2315,0
|
|
20230804,095300,2691735,2315,2315,2315,2315,0
|
|
20230804,095200,2691735,2315,2315,2315,2315,0
|
|
20230804,095100,2691735,2315,2315,2315,2315,0
|
|
20230804,095000,2691735,2315,2315,2315,2315,0
|
|
20230804,094900,2691735,2315,2315,2315,2315,0
|
|
20230804,094800,2691735,2315,2315,2315,2315,0
|
|
20230804,094700,2691735,2315,2315,2315,2315,0
|
|
20230804,094600,2691735,2315,2315,2315,2315,0
|
|
20230804,094500,2691735,2315,2315,2315,2315,0
|
|
20230804,094400,2691735,2315,2315,2315,2315,0
|
|
20230804,094300,2691735,2315,2315,2315,2315,0
|
|
20230804,094200,2691735,2315,2315,2315,2315,0
|
|
20230804,094100,2691735,2315,2315,2315,2315,0
|
|
20230804,094000,2691735,2315,2315,2315,2315,0
|
|
20230804,093900,2691735,2315,2315,2315,2315,15
|
|
20230804,093800,2657010,2310,2310,2310,2310,3
|
|
20230804,093700,2650080,2315,2315,2315,2315,0
|
|
20230804,093600,2650080,2315,2315,2315,2315,0
|
|
20230804,093500,2650080,2315,2315,2315,2315,50
|
|
20230804,093400,2534330,2315,2315,2315,2315,0
|
|
20230804,093300,2534330,2315,2315,2315,2315,0
|
|
20230804,093200,2534330,2315,2315,2315,2315,0
|
|
20230804,093100,2534330,2315,2315,2315,2315,0
|
|
20230804,093000,2534330,2315,2315,2315,2315,0
|
|
20230804,092900,2534330,2315,2315,2315,2315,0
|
|
20230804,092800,2534330,2315,2315,2315,2315,0
|
|
20230804,092700,2534330,2315,2315,2315,2315,0
|
|
20230804,092600,2534330,2315,2315,2315,2315,0
|
|
20230804,092500,2534330,2315,2315,2315,2315,0
|
|
20230804,092400,2534330,2315,2315,2315,2315,28
|
|
20230804,092300,2469510,2315,2315,2315,2315,2
|
|
20230804,092200,2464880,2315,2315,2325,2315,5
|
|
20230804,092100,2453285,2315,2315,2315,2315,6
|
|
20230804,092000,2439395,2315,2315,2325,2315,4
|
|
20230804,091900,2430125,2315,2315,2325,2315,12
|
|
20230804,091800,2402305,2325,2325,2325,2325,0
|
|
20230804,091700,2402305,2325,2325,2325,2325,0
|
|
20230804,091600,2402305,2325,2310,2325,2310,96
|
|
20230804,091500,2180530,2310,2310,2310,2310,1
|
|
20230804,091400,2178220,2315,2315,2315,2315,0
|
|
20230804,091300,2178220,2315,2315,2315,2315,0
|
|
20230804,091200,2178220,2315,2315,2315,2315,2
|
|
20230804,091100,2173590,2330,2330,2330,2330,0
|
|
20230804,091000,2173590,2330,2330,2330,2330,0
|
|
20230804,090900,2173590,2330,2330,2330,2330,0
|
|
20230804,090800,2173590,2330,2320,2330,2320,43
|
|
20230804,090700,2073535,2320,2320,2320,2320,2
|
|
20230804,090600,2068895,2330,2330,2330,2330,0
|
|
20230804,090500,2068895,2330,2330,2330,2330,0
|
|
20230804,090400,2068895,2330,2315,2330,2290,203
|
|
20230804,090300,1602295,2320,2320,2320,2320,212
|
|
20230804,090200,1110455,2320,2320,2320,2320,0
|
|
20230804,090100,1110455,2320,2320,2320,2320,0
|
|
20230804,090000,1110455,2320,2335,2335,2320,476
|