643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194000,26801110,2455,2455,2455,2455,739
|
|
20230830,193900,26801110,2455,2455,2455,2455,0
|
|
20230830,193800,26801110,2455,2455,2455,2455,0
|
|
20230830,193700,26801110,2455,2455,2455,2455,0
|
|
20230830,193600,26801110,2455,2455,2455,2455,0
|
|
20230830,193500,26801110,2455,2455,2455,2455,0
|
|
20230830,193400,26801110,2455,2455,2455,2455,0
|
|
20230830,193300,26801110,2455,2455,2455,2455,0
|
|
20230830,193200,26801110,2455,2455,2455,2455,0
|
|
20230830,193100,26801110,2455,2455,2455,2455,0
|
|
20230830,193000,26801110,2455,2455,2455,2455,0
|
|
20230830,192900,26801110,2455,2455,2455,2455,0
|
|
20230830,192800,26801110,2455,2455,2455,2455,0
|
|
20230830,192700,26801110,2455,2455,2455,2455,0
|
|
20230830,192600,26801110,2455,2455,2455,2455,0
|
|
20230830,192500,26801110,2455,2455,2455,2455,0
|
|
20230830,192400,26801110,2455,2455,2455,2455,0
|
|
20230830,192300,26801110,2455,2455,2455,2455,0
|
|
20230830,192200,26801110,2455,2455,2455,2455,0
|
|
20230830,192100,26801110,2455,2455,2455,2455,0
|
|
20230830,192000,26801110,2455,2455,2455,2455,0
|
|
20230830,191900,26801110,2455,2455,2455,2455,0
|
|
20230830,191800,26801110,2455,2455,2455,2455,0
|
|
20230830,191700,26801110,2455,2455,2455,2455,0
|
|
20230830,191600,26801110,2455,2455,2455,2455,0
|
|
20230830,191500,26801110,2455,2455,2455,2455,0
|
|
20230830,191400,26801110,2455,2455,2455,2455,0
|
|
20230830,191300,26801110,2455,2455,2455,2455,0
|
|
20230830,191200,26801110,2455,2455,2455,2455,0
|
|
20230830,191100,26801110,2455,2455,2455,2455,0
|
|
20230830,191000,26801110,2455,2455,2455,2455,739
|
|
20230830,190900,26801110,2455,2455,2455,2455,0
|
|
20230830,190800,26801110,2455,2455,2455,2455,0
|
|
20230830,190700,26801110,2455,2455,2455,2455,0
|
|
20230830,190600,26801110,2455,2455,2455,2455,0
|
|
20230830,190500,26801110,2455,2455,2455,2455,0
|
|
20230830,190400,26801110,2455,2455,2455,2455,0
|
|
20230830,190300,26801110,2455,2455,2455,2455,0
|
|
20230830,190200,26801110,2455,2455,2455,2455,0
|
|
20230830,190100,26801110,2455,2455,2455,2455,0
|
|
20230830,190000,26801110,2455,2455,2455,2455,0
|
|
20230830,185900,26801110,2455,2455,2455,2455,0
|
|
20230830,185800,26801110,2455,2455,2455,2455,0
|
|
20230830,185700,26801110,2455,2455,2455,2455,0
|
|
20230830,185600,26801110,2455,2455,2455,2455,0
|
|
20230830,185500,26801110,2455,2455,2455,2455,0
|
|
20230830,185400,26801110,2455,2455,2455,2455,0
|
|
20230830,185300,26801110,2455,2455,2455,2455,0
|
|
20230830,185200,26801110,2455,2455,2455,2455,0
|
|
20230830,185100,26801110,2455,2455,2455,2455,0
|
|
20230830,185000,26801110,2455,2455,2455,2455,0
|
|
20230830,184900,26801110,2455,2455,2455,2455,0
|
|
20230830,184800,26801110,2455,2455,2455,2455,0
|
|
20230830,184700,26801110,2455,2455,2455,2455,0
|
|
20230830,184600,26801110,2455,2455,2455,2455,0
|
|
20230830,184500,26801110,2455,2455,2455,2455,0
|
|
20230830,184400,26801110,2455,2455,2455,2455,0
|
|
20230830,184300,26801110,2455,2455,2455,2455,0
|
|
20230830,184200,26801110,2455,2455,2455,2455,0
|
|
20230830,184100,26801110,2455,2455,2455,2455,0
|
|
20230830,184000,26801110,2455,2455,2455,2455,739
|
|
20230830,183900,26801110,2455,2455,2455,2455,0
|
|
20230830,183800,26801110,2455,2455,2455,2455,0
|
|
20230830,183700,26801110,2455,2455,2455,2455,0
|
|
20230830,183600,26801110,2455,2455,2455,2455,0
|
|
20230830,183500,26801110,2455,2455,2455,2455,0
|
|
20230830,183400,26801110,2455,2455,2455,2455,0
|
|
20230830,183300,26801110,2455,2455,2455,2455,0
|
|
20230830,183200,26801110,2455,2455,2455,2455,0
|
|
20230830,183100,26801110,2455,2455,2455,2455,0
|
|
20230830,183000,26801110,2455,2455,2455,2455,0
|
|
20230830,182900,26801110,2455,2455,2455,2455,0
|
|
20230830,182800,26801110,2455,2455,2455,2455,0
|
|
20230830,182700,26801110,2455,2455,2455,2455,0
|
|
20230830,182600,26801110,2455,2455,2455,2455,0
|
|
20230830,182500,26801110,2455,2455,2455,2455,0
|
|
20230830,182400,26801110,2455,2455,2455,2455,0
|
|
20230830,182300,26801110,2455,2455,2455,2455,0
|
|
20230830,182200,26801110,2455,2455,2455,2455,0
|
|
20230830,182100,26801110,2455,2455,2455,2455,0
|
|
20230830,182000,26801110,2455,2455,2455,2455,0
|
|
20230830,181900,26801110,2455,2455,2455,2455,0
|
|
20230830,181800,26801110,2455,2455,2455,2455,0
|
|
20230830,181700,26801110,2455,2455,2455,2455,0
|
|
20230830,181600,26801110,2455,2455,2455,2455,0
|
|
20230830,181500,26801110,2455,2455,2455,2455,0
|
|
20230830,181400,26801110,2455,2455,2455,2455,0
|
|
20230830,181300,26801110,2455,2455,2455,2455,0
|
|
20230830,181200,26801110,2455,2455,2455,2455,0
|
|
20230830,181100,26801110,2455,2455,2455,2455,0
|
|
20230830,181000,26801110,2455,2455,2455,2455,739
|
|
20230830,180900,26801110,2455,2455,2455,2455,0
|
|
20230830,180800,26801110,2455,2455,2455,2455,0
|
|
20230830,180700,26801110,2455,2455,2455,2455,0
|
|
20230830,180600,26801110,2455,2455,2455,2455,0
|
|
20230830,180500,26801110,2455,2455,2455,2455,0
|
|
20230830,180400,26801110,2455,2455,2455,2455,0
|
|
20230830,180300,26801110,2455,2455,2455,2455,0
|
|
20230830,180200,26801110,2455,2455,2455,2455,0
|
|
20230830,180100,26801110,2455,2455,2455,2455,0
|
|
20230830,180000,26801110,2455,2455,2455,2455,0
|
|
20230830,175900,26801110,2455,2455,2455,2455,0
|
|
20230830,175800,26801110,2455,2455,2455,2455,0
|
|
20230830,175700,26801110,2455,2455,2455,2455,0
|
|
20230830,175600,26801110,2455,2455,2455,2455,0
|
|
20230830,175500,26801110,2455,2455,2455,2455,0
|
|
20230830,175400,26801110,2455,2455,2455,2455,0
|
|
20230830,175300,26801110,2455,2455,2455,2455,0
|
|
20230830,175200,26801110,2455,2455,2455,2455,0
|
|
20230830,175100,26801110,2455,2455,2455,2455,0
|
|
20230830,175000,26801110,2455,2455,2455,2455,0
|
|
20230830,174900,26801110,2455,2455,2455,2455,0
|
|
20230830,174800,26801110,2455,2455,2455,2455,0
|
|
20230830,174700,26801110,2455,2455,2455,2455,0
|
|
20230830,174600,26801110,2455,2455,2455,2455,0
|
|
20230830,174500,26801110,2455,2455,2455,2455,0
|
|
20230830,174400,26801110,2455,2455,2455,2455,0
|
|
20230830,174300,26801110,2455,2455,2455,2455,0
|
|
20230830,174200,26801110,2455,2455,2455,2455,0
|
|
20230830,174100,26801110,2455,2455,2455,2455,0
|
|
20230830,174000,26801110,2455,2455,2455,2455,739
|
|
20230830,173900,26801110,2455,2455,2455,2455,0
|
|
20230830,173800,26801110,2455,2455,2455,2455,0
|
|
20230830,173700,26801110,2455,2455,2455,2455,0
|
|
20230830,173600,26801110,2455,2455,2455,2455,0
|
|
20230830,173500,26801110,2455,2455,2455,2455,0
|
|
20230830,173400,26801110,2455,2455,2455,2455,0
|
|
20230830,173300,26801110,2455,2455,2455,2455,0
|
|
20230830,173200,26801110,2455,2455,2455,2455,0
|
|
20230830,173100,26801110,2455,2455,2455,2455,0
|
|
20230830,173000,26801110,2455,2455,2455,2455,0
|
|
20230830,172900,26801110,2455,2455,2455,2455,0
|
|
20230830,172800,26801110,2455,2455,2455,2455,0
|
|
20230830,172700,26801110,2455,2455,2455,2455,0
|
|
20230830,172600,26801110,2455,2455,2455,2455,0
|
|
20230830,172500,26801110,2455,2455,2455,2455,0
|
|
20230830,172400,26801110,2455,2455,2455,2455,0
|
|
20230830,172300,26801110,2455,2455,2455,2455,0
|
|
20230830,172200,26801110,2455,2455,2455,2455,0
|
|
20230830,172100,26801110,2455,2455,2455,2455,0
|
|
20230830,172000,26801110,2455,2455,2455,2455,0
|
|
20230830,171900,26801110,2455,2455,2455,2455,0
|
|
20230830,171800,26801110,2455,2455,2455,2455,0
|
|
20230830,171700,26801110,2455,2455,2455,2455,0
|
|
20230830,171600,26801110,2455,2455,2455,2455,0
|
|
20230830,171500,26801110,2455,2455,2455,2455,0
|
|
20230830,171400,26801110,2455,2455,2455,2455,0
|
|
20230830,171300,26801110,2455,2455,2455,2455,0
|
|
20230830,171200,26801110,2455,2455,2455,2455,0
|
|
20230830,171100,26801110,2455,2455,2455,2455,0
|
|
20230830,171000,26801110,2455,2455,2455,2455,739
|
|
20230830,170900,26801110,2455,2455,2455,2455,0
|
|
20230830,170800,26801110,2455,2455,2455,2455,0
|
|
20230830,170700,26801110,2455,2455,2455,2455,0
|
|
20230830,170600,26801110,2455,2455,2455,2455,0
|
|
20230830,170500,26801110,2455,2455,2455,2455,0
|
|
20230830,170400,26801110,2455,2455,2455,2455,0
|
|
20230830,170300,26801110,2455,2455,2455,2455,0
|
|
20230830,170200,26801110,2455,2455,2455,2455,0
|
|
20230830,170100,26801110,2455,2455,2455,2455,0
|
|
20230830,170000,26801110,2455,2455,2455,2455,0
|
|
20230830,165900,26801110,2455,2455,2455,2455,0
|
|
20230830,165800,26801110,2455,2455,2455,2455,0
|
|
20230830,165700,26801110,2455,2455,2455,2455,0
|
|
20230830,165600,26801110,2455,2455,2455,2455,0
|
|
20230830,165500,26801110,2455,2455,2455,2455,0
|
|
20230830,165400,26801110,2455,2455,2455,2455,0
|
|
20230830,165300,26801110,2455,2455,2455,2455,0
|
|
20230830,165200,26801110,2455,2455,2455,2455,0
|
|
20230830,165100,26801110,2455,2455,2455,2455,0
|
|
20230830,165000,26801110,2455,2455,2455,2455,0
|
|
20230830,164900,26801110,2455,2455,2455,2455,0
|
|
20230830,164800,26801110,2455,2455,2455,2455,0
|
|
20230830,164700,26801110,2455,2455,2455,2455,0
|
|
20230830,164600,26801110,2455,2455,2455,2455,0
|
|
20230830,164500,26801110,2455,2455,2455,2455,0
|
|
20230830,164400,26801110,2455,2455,2455,2455,0
|
|
20230830,164300,26801110,2455,2455,2455,2455,0
|
|
20230830,164200,26801110,2455,2455,2455,2455,0
|
|
20230830,164100,26801110,2455,2455,2455,2455,0
|
|
20230830,164000,26801110,2455,2455,2455,2455,739
|
|
20230830,163900,26801110,2455,2455,2455,2455,0
|
|
20230830,163800,26801110,2455,2455,2455,2455,0
|
|
20230830,163700,26801110,2455,2455,2455,2455,0
|
|
20230830,163600,26801110,2455,2455,2455,2455,0
|
|
20230830,163500,26801110,2455,2455,2455,2455,0
|
|
20230830,163400,26801110,2455,2455,2455,2455,0
|
|
20230830,163300,26801110,2455,2455,2455,2455,0
|
|
20230830,163200,26801110,2455,2455,2455,2455,0
|
|
20230830,163100,26801110,2455,2455,2455,2455,0
|
|
20230830,163000,26801110,2455,2455,2455,2455,0
|
|
20230830,162900,26801110,2455,2455,2455,2455,0
|
|
20230830,162800,26801110,2455,2455,2455,2455,0
|
|
20230830,162700,26801110,2455,2455,2455,2455,0
|
|
20230830,162600,26801110,2455,2455,2455,2455,0
|
|
20230830,162500,26801110,2455,2455,2455,2455,0
|
|
20230830,162400,26801110,2455,2455,2455,2455,0
|
|
20230830,162300,26801110,2455,2455,2455,2455,0
|
|
20230830,162200,26801110,2455,2455,2455,2455,0
|
|
20230830,162100,26801110,2455,2455,2455,2455,0
|
|
20230830,162000,26801110,2455,2455,2455,2455,0
|
|
20230830,161900,26801110,2455,2455,2455,2455,0
|
|
20230830,161800,26801110,2455,2455,2455,2455,0
|
|
20230830,161700,26801110,2455,2455,2455,2455,0
|
|
20230830,161600,26801110,2455,2455,2455,2455,0
|
|
20230830,161500,26801110,2455,2455,2455,2455,0
|
|
20230830,161400,26801110,2455,2455,2455,2455,0
|
|
20230830,161300,26801110,2455,2455,2455,2455,0
|
|
20230830,161200,26801110,2455,2455,2455,2455,0
|
|
20230830,161100,26801110,2455,2455,2455,2455,0
|
|
20230830,161000,26801110,2455,2455,2455,2455,739
|
|
20230830,160900,26801110,2455,2455,2455,2455,0
|
|
20230830,160800,26801110,2455,2455,2455,2455,0
|
|
20230830,160700,26801110,2455,2455,2455,2455,0
|
|
20230830,160600,26801110,2455,2455,2455,2455,0
|
|
20230830,160500,26801110,2455,2455,2455,2455,0
|
|
20230830,160400,26801110,2455,2455,2455,2455,0
|
|
20230830,160300,26801110,2455,2455,2455,2455,0
|
|
20230830,160200,26801110,2455,2455,2455,2455,0
|
|
20230830,160100,26801110,2455,2455,2455,2455,0
|
|
20230830,160000,26801110,2455,2455,2455,2455,0
|
|
20230830,155900,26801110,2455,2455,2455,2455,0
|
|
20230830,155800,26801110,2455,2455,2455,2455,0
|
|
20230830,155700,26801110,2455,2455,2455,2455,0
|
|
20230830,155600,26801110,2455,2455,2455,2455,0
|
|
20230830,155500,26801110,2455,2455,2455,2455,0
|
|
20230830,155400,26801110,2455,2455,2455,2455,0
|
|
20230830,155300,26801110,2455,2455,2455,2455,0
|
|
20230830,155200,26801110,2455,2455,2455,2455,0
|
|
20230830,155100,26801110,2455,2455,2455,2455,0
|
|
20230830,155000,26801110,2455,2455,2455,2455,0
|
|
20230830,154900,26801110,2455,2455,2455,2455,0
|
|
20230830,154800,26801110,2455,2455,2455,2455,0
|
|
20230830,154700,26801110,2455,2455,2455,2455,0
|
|
20230830,154600,26801110,2455,2455,2455,2455,0
|
|
20230830,154500,26801110,2455,2455,2455,2455,0
|
|
20230830,154400,26801110,2455,2455,2455,2455,0
|
|
20230830,154300,26801110,2455,2455,2455,2455,0
|
|
20230830,154200,26801110,2455,2455,2455,2455,0
|
|
20230830,154100,26801110,2455,2455,2455,2455,0
|
|
20230830,154000,26801110,2455,2455,2455,2455,739
|
|
20230830,153900,26801110,2455,2455,2455,2455,0
|
|
20230830,153800,26801110,2455,2455,2455,2455,0
|
|
20230830,153700,26801110,2455,2455,2455,2455,0
|
|
20230830,153600,26801110,2455,2455,2455,2455,0
|
|
20230830,153500,26801110,2455,2455,2455,2455,0
|
|
20230830,153400,26801110,2455,2455,2455,2455,0
|
|
20230830,153300,26801110,2455,2455,2455,2455,0
|
|
20230830,153200,26801110,2455,2455,2455,2455,0
|
|
20230830,153100,26801110,2455,2455,2455,2455,0
|
|
20230830,153000,26801110,2455,2455,2455,2455,739
|
|
20230830,152900,24986865,2455,2455,2455,2455,0
|
|
20230830,152800,24986865,2455,2455,2455,2455,0
|
|
20230830,152700,24986865,2455,2455,2455,2455,0
|
|
20230830,152600,24986865,2455,2455,2455,2455,0
|
|
20230830,152500,24986865,2455,2455,2455,2455,0
|
|
20230830,152400,24986865,2455,2455,2455,2455,0
|
|
20230830,152300,24986865,2455,2455,2455,2455,0
|
|
20230830,152200,24986865,2455,2455,2455,2455,0
|
|
20230830,152100,24986865,2455,2455,2455,2455,0
|
|
20230830,152000,24986865,2455,2455,2455,2455,0
|
|
20230830,151900,24986865,2455,2455,2455,2455,0
|
|
20230830,151800,24986865,2455,2455,2455,2455,0
|
|
20230830,151700,24986865,2455,2455,2455,2455,0
|
|
20230830,151600,24986865,2455,2455,2455,2455,0
|
|
20230830,151500,24986865,2455,2455,2455,2455,0
|
|
20230830,151400,24986865,2455,2455,2455,2455,0
|
|
20230830,151300,24986865,2455,2455,2455,2455,0
|
|
20230830,151200,24986865,2455,2455,2455,2455,0
|
|
20230830,151100,24986865,2455,2455,2455,2455,0
|
|
20230830,151000,24986865,2455,2455,2455,2455,0
|
|
20230830,150900,24986865,2455,2455,2455,2455,0
|
|
20230830,150800,24986865,2455,2455,2455,2455,0
|
|
20230830,150700,24986865,2455,2455,2455,2455,0
|
|
20230830,150600,24986865,2455,2455,2455,2455,0
|
|
20230830,150500,24986865,2455,2455,2455,2455,0
|
|
20230830,150400,24986865,2455,2455,2455,2455,0
|
|
20230830,150300,24986865,2455,2455,2455,2455,0
|
|
20230830,150200,24986865,2455,2455,2455,2455,0
|
|
20230830,150100,24986865,2455,2455,2455,2455,0
|
|
20230830,150000,24986865,2455,2450,2455,2450,6
|
|
20230830,145900,24972155,2445,2445,2445,2445,4
|
|
20230830,145800,24962375,2460,2445,2460,2445,16
|
|
20230830,145700,24923200,2445,2450,2450,2445,110
|
|
20230830,145600,24654200,2460,2460,2460,2460,0
|
|
20230830,145500,24654200,2460,2460,2460,2460,0
|
|
20230830,145400,24654200,2460,2460,2460,2460,0
|
|
20230830,145300,24654200,2460,2460,2460,2460,0
|
|
20230830,145200,24654200,2460,2460,2460,2460,0
|
|
20230830,145100,24654200,2460,2460,2460,2460,0
|
|
20230830,145000,24654200,2460,2460,2460,2460,0
|
|
20230830,144900,24654200,2460,2460,2460,2460,0
|
|
20230830,144800,24654200,2460,2460,2460,2460,0
|
|
20230830,144700,24654200,2460,2460,2460,2460,0
|
|
20230830,144600,24654200,2460,2460,2460,2460,0
|
|
20230830,144500,24654200,2460,2460,2460,2460,0
|
|
20230830,144400,24654200,2460,2460,2460,2460,0
|
|
20230830,144300,24654200,2460,2460,2460,2460,0
|
|
20230830,144200,24654200,2460,2460,2460,2460,0
|
|
20230830,144100,24654200,2460,2460,2460,2460,0
|
|
20230830,144000,24654200,2460,2460,2460,2460,0
|
|
20230830,143900,24654200,2460,2455,2460,2455,2
|
|
20230830,143800,24649285,2445,2445,2445,2445,0
|
|
20230830,143700,24649285,2445,2445,2445,2445,0
|
|
20230830,143600,24649285,2445,2445,2445,2445,20
|
|
20230830,143500,24600385,2455,2455,2455,2455,0
|
|
20230830,143400,24600385,2455,2455,2455,2455,0
|
|
20230830,143300,24600385,2455,2455,2455,2455,0
|
|
20230830,143200,24600385,2455,2455,2455,2455,0
|
|
20230830,143100,24600385,2455,2455,2455,2455,0
|
|
20230830,143000,24600385,2455,2455,2455,2455,0
|
|
20230830,142900,24600385,2455,2455,2455,2455,0
|
|
20230830,142800,24600385,2455,2455,2455,2455,0
|
|
20230830,142700,24600385,2455,2455,2455,2455,0
|
|
20230830,142600,24600385,2455,2455,2455,2455,0
|
|
20230830,142500,24600385,2455,2455,2455,2455,0
|
|
20230830,142400,24600385,2455,2455,2455,2455,0
|
|
20230830,142300,24600385,2455,2455,2455,2455,0
|
|
20230830,142200,24600385,2455,2450,2455,2450,7
|
|
20230830,142100,24583205,2450,2450,2450,2450,0
|
|
20230830,142000,24583205,2450,2450,2450,2450,0
|
|
20230830,141900,24583205,2450,2450,2450,2450,0
|
|
20230830,141800,24583205,2450,2450,2450,2450,0
|
|
20230830,141700,24583205,2450,2450,2450,2450,1
|
|
20230830,141600,24580755,2445,2445,2445,2445,0
|
|
20230830,141500,24580755,2445,2445,2445,2445,1
|
|
20230830,141400,24578310,2455,2450,2455,2450,203
|
|
20230830,141300,24079950,2455,2455,2455,2455,0
|
|
20230830,141200,24079950,2455,2455,2455,2455,0
|
|
20230830,141100,24079950,2455,2455,2455,2455,0
|
|
20230830,141000,24079950,2455,2455,2455,2455,0
|
|
20230830,140900,24079950,2455,2455,2455,2455,0
|
|
20230830,140800,24079950,2455,2455,2455,2455,0
|
|
20230830,140700,24079950,2455,2455,2455,2455,0
|
|
20230830,140600,24079950,2455,2455,2455,2455,0
|
|
20230830,140500,24079950,2455,2455,2455,2455,0
|
|
20230830,140400,24079950,2455,2455,2455,2455,0
|
|
20230830,140300,24079950,2455,2455,2455,2455,0
|
|
20230830,140200,24079950,2455,2455,2455,2455,0
|
|
20230830,140100,24079950,2455,2450,2455,2450,2
|
|
20230830,140000,24075045,2440,2440,2440,2440,41
|
|
20230830,135900,23975005,2455,2455,2455,2455,0
|
|
20230830,135800,23975005,2455,2455,2455,2455,0
|
|
20230830,135700,23975005,2455,2455,2455,2455,0
|
|
20230830,135600,23975005,2455,2455,2455,2455,0
|
|
20230830,135500,23975005,2455,2455,2455,2455,0
|
|
20230830,135400,23975005,2455,2455,2455,2455,0
|
|
20230830,135300,23975005,2455,2455,2455,2455,0
|
|
20230830,135200,23975005,2455,2455,2455,2455,0
|
|
20230830,135100,23975005,2455,2455,2455,2455,0
|
|
20230830,135000,23975005,2455,2455,2455,2455,0
|
|
20230830,134900,23975005,2455,2455,2455,2455,0
|
|
20230830,134800,23975005,2455,2455,2455,2455,0
|
|
20230830,134700,23975005,2455,2450,2455,2450,2
|
|
20230830,134600,23970100,2450,2450,2450,2450,0
|
|
20230830,134500,23970100,2450,2450,2450,2450,0
|
|
20230830,134400,23970100,2450,2450,2450,2450,1
|
|
20230830,134300,23967650,2455,2455,2455,2455,0
|
|
20230830,134200,23967650,2455,2455,2455,2455,0
|
|
20230830,134100,23967650,2455,2455,2455,2455,0
|
|
20230830,134000,23967650,2455,2455,2455,2455,0
|
|
20230830,133900,23967650,2455,2455,2455,2455,0
|
|
20230830,133800,23967650,2455,2455,2455,2455,0
|
|
20230830,133700,23967650,2455,2455,2455,2455,0
|
|
20230830,133600,23967650,2455,2450,2455,2450,2
|
|
20230830,133500,23962745,2450,2450,2450,2450,0
|
|
20230830,133400,23962745,2450,2450,2450,2450,0
|
|
20230830,133300,23962745,2450,2450,2450,2450,0
|
|
20230830,133200,23962745,2450,2450,2450,2450,0
|
|
20230830,133100,23962745,2450,2450,2450,2450,0
|
|
20230830,133000,23962745,2450,2450,2450,2450,0
|
|
20230830,132900,23962745,2450,2450,2450,2450,0
|
|
20230830,132800,23962745,2450,2450,2450,2450,1
|
|
20230830,132700,23960295,2455,2455,2455,2455,0
|
|
20230830,132600,23960295,2455,2455,2455,2455,0
|
|
20230830,132500,23960295,2455,2455,2455,2455,0
|
|
20230830,132400,23960295,2455,2455,2455,2455,7
|
|
20230830,132300,23943110,2450,2450,2450,2450,1
|
|
20230830,132200,23940660,2455,2455,2455,2455,0
|
|
20230830,132100,23940660,2455,2455,2455,2455,0
|
|
20230830,132000,23940660,2455,2455,2455,2455,0
|
|
20230830,131900,23940660,2455,2455,2455,2455,0
|
|
20230830,131800,23940660,2455,2455,2455,2455,0
|
|
20230830,131700,23940660,2455,2455,2455,2455,0
|
|
20230830,131600,23940660,2455,2455,2455,2455,0
|
|
20230830,131500,23940660,2455,2455,2455,2455,0
|
|
20230830,131400,23940660,2455,2455,2455,2455,0
|
|
20230830,131300,23940660,2455,2455,2455,2455,0
|
|
20230830,131200,23940660,2455,2455,2455,2455,0
|
|
20230830,131100,23940660,2455,2455,2455,2455,0
|
|
20230830,131000,23940660,2455,2455,2455,2455,0
|
|
20230830,130900,23940660,2455,2455,2455,2455,0
|
|
20230830,130800,23940660,2455,2455,2455,2455,0
|
|
20230830,130700,23940660,2455,2455,2455,2455,0
|
|
20230830,130600,23940660,2455,2455,2455,2455,0
|
|
20230830,130500,23940660,2455,2455,2455,2455,0
|
|
20230830,130400,23940660,2455,2455,2455,2455,0
|
|
20230830,130300,23940660,2455,2455,2455,2455,0
|
|
20230830,130200,23940660,2455,2455,2455,2455,0
|
|
20230830,130100,23940660,2455,2455,2455,2455,0
|
|
20230830,130000,23940660,2455,2455,2455,2455,0
|
|
20230830,125900,23940660,2455,2455,2455,2455,0
|
|
20230830,125800,23940660,2455,2455,2455,2455,0
|
|
20230830,125700,23940660,2455,2455,2455,2455,0
|
|
20230830,125600,23940660,2455,2455,2455,2455,0
|
|
20230830,125500,23940660,2455,2455,2455,2455,0
|
|
20230830,125400,23940660,2455,2455,2455,2455,0
|
|
20230830,125300,23940660,2455,2455,2455,2455,0
|
|
20230830,125200,23940660,2455,2455,2455,2455,0
|
|
20230830,125100,23940660,2455,2455,2455,2455,0
|
|
20230830,125000,23940660,2455,2455,2455,2455,0
|
|
20230830,124900,23940660,2455,2455,2455,2455,0
|
|
20230830,124800,23940660,2455,2455,2455,2455,0
|
|
20230830,124700,23940660,2455,2455,2455,2455,0
|
|
20230830,124600,23940660,2455,2455,2455,2455,0
|
|
20230830,124500,23940660,2455,2455,2455,2455,0
|
|
20230830,124400,23940660,2455,2455,2455,2455,0
|
|
20230830,124300,23940660,2455,2455,2455,2455,0
|
|
20230830,124200,23940660,2455,2455,2455,2455,0
|
|
20230830,124100,23940660,2455,2450,2455,2450,19
|
|
20230830,124000,23894020,2455,2455,2455,2455,0
|
|
20230830,123900,23894020,2455,2455,2455,2455,0
|
|
20230830,123800,23894020,2455,2455,2455,2455,0
|
|
20230830,123700,23894020,2455,2455,2455,2455,0
|
|
20230830,123600,23894020,2455,2455,2455,2455,0
|
|
20230830,123500,23894020,2455,2455,2455,2455,0
|
|
20230830,123400,23894020,2455,2450,2455,2450,2
|
|
20230830,123300,23889115,2455,2455,2455,2455,0
|
|
20230830,123200,23889115,2455,2455,2455,2455,0
|
|
20230830,123100,23889115,2455,2455,2455,2455,0
|
|
20230830,123000,23889115,2455,2455,2455,2455,0
|
|
20230830,122900,23889115,2455,2455,2455,2455,0
|
|
20230830,122800,23889115,2455,2455,2455,2455,0
|
|
20230830,122700,23889115,2455,2455,2455,2455,0
|
|
20230830,122600,23889115,2455,2455,2455,2455,0
|
|
20230830,122500,23889115,2455,2455,2455,2455,0
|
|
20230830,122400,23889115,2455,2455,2455,2455,0
|
|
20230830,122300,23889115,2455,2455,2455,2455,0
|
|
20230830,122200,23889115,2455,2450,2455,2450,30
|
|
20230830,122100,23815475,2440,2440,2440,2440,0
|
|
20230830,122000,23815475,2440,2440,2440,2440,1
|
|
20230830,121900,23813035,2455,2455,2455,2455,0
|
|
20230830,121800,23813035,2455,2455,2455,2455,0
|
|
20230830,121700,23813035,2455,2450,2455,2450,5
|
|
20230830,121600,23800765,2440,2440,2440,2440,0
|
|
20230830,121500,23800765,2440,2440,2440,2440,0
|
|
20230830,121400,23800765,2440,2440,2440,2440,1
|
|
20230830,121300,23798325,2440,2440,2440,2440,0
|
|
20230830,121200,23798325,2440,2440,2440,2440,0
|
|
20230830,121100,23798325,2440,2440,2440,2440,0
|
|
20230830,121000,23798325,2440,2440,2440,2440,0
|
|
20230830,120900,23798325,2440,2440,2440,2440,0
|
|
20230830,120800,23798325,2440,2440,2440,2440,1
|
|
20230830,120700,23795885,2445,2445,2445,2445,0
|
|
20230830,120600,23795885,2445,2445,2445,2445,0
|
|
20230830,120500,23795885,2445,2445,2445,2445,0
|
|
20230830,120400,23795885,2445,2445,2445,2445,1
|
|
20230830,120300,23793440,2435,2435,2435,2435,0
|
|
20230830,120200,23793440,2435,2435,2435,2435,1
|
|
20230830,120100,23791005,2445,2445,2445,2445,0
|
|
20230830,120000,23791005,2445,2445,2445,2445,3
|
|
20230830,115900,23783670,2455,2445,2455,2445,5
|
|
20230830,115800,23771405,2435,2435,2435,2435,0
|
|
20230830,115700,23771405,2435,2435,2435,2435,0
|
|
20230830,115600,23771405,2435,2435,2435,2435,1
|
|
20230830,115500,23768970,2445,2445,2445,2445,0
|
|
20230830,115400,23768970,2445,2445,2445,2445,2
|
|
20230830,115300,23764080,2435,2445,2445,2435,470
|
|
20230830,115200,22619330,2445,2445,2445,2445,0
|
|
20230830,115100,22619330,2445,2445,2445,2445,0
|
|
20230830,115000,22619330,2445,2445,2445,2445,2
|
|
20230830,114900,22614440,2455,2455,2455,2455,9
|
|
20230830,114800,22592345,2455,2455,2455,2455,0
|
|
20230830,114700,22592345,2455,2455,2455,2455,0
|
|
20230830,114600,22592345,2455,2455,2455,2455,0
|
|
20230830,114500,22592345,2455,2455,2455,2455,0
|
|
20230830,114400,22592345,2455,2455,2455,2445,26
|
|
20230830,114300,22528535,2455,2455,2455,2455,2
|
|
20230830,114200,22523625,2455,2455,2455,2455,0
|
|
20230830,114100,22523625,2455,2455,2455,2455,0
|
|
20230830,114000,22523625,2455,2455,2455,2455,0
|
|
20230830,113900,22523625,2455,2455,2455,2455,0
|
|
20230830,113800,22523625,2455,2445,2455,2445,7
|
|
20230830,113700,22506470,2445,2445,2445,2445,2
|
|
20230830,113600,22501580,2460,2440,2460,2440,76
|
|
20230830,113500,22316110,2440,2440,2440,2440,0
|
|
20230830,113400,22316110,2440,2440,2440,2440,0
|
|
20230830,113300,22316110,2440,2440,2440,2440,0
|
|
20230830,113200,22316110,2440,2440,2440,2440,2
|
|
20230830,113100,22311230,2445,2445,2445,2445,26
|
|
20230830,113000,22247660,2445,2445,2445,2445,0
|
|
20230830,112900,22247660,2445,2445,2445,2445,0
|
|
20230830,112800,22247660,2445,2445,2445,2445,0
|
|
20230830,112700,22247660,2445,2445,2445,2445,0
|
|
20230830,112600,22247660,2445,2445,2445,2445,2
|
|
20230830,112500,22242770,2455,2455,2455,2455,0
|
|
20230830,112400,22242770,2455,2455,2455,2455,0
|
|
20230830,112300,22242770,2455,2455,2455,2455,1
|
|
20230830,112200,22240315,2450,2450,2450,2450,0
|
|
20230830,112100,22240315,2450,2450,2450,2450,0
|
|
20230830,112000,22240315,2450,2450,2450,2450,0
|
|
20230830,111900,22240315,2450,2450,2450,2450,676
|
|
20230830,111800,20584115,2460,2460,2460,2460,0
|
|
20230830,111700,20584115,2460,2460,2460,2460,0
|
|
20230830,111600,20584115,2460,2460,2460,2460,0
|
|
20230830,111500,20584115,2460,2460,2460,2460,0
|
|
20230830,111400,20584115,2460,2460,2460,2460,0
|
|
20230830,111300,20584115,2460,2460,2460,2460,0
|
|
20230830,111200,20584115,2460,2460,2460,2460,0
|
|
20230830,111100,20584115,2460,2460,2460,2460,0
|
|
20230830,111000,20584115,2460,2460,2460,2460,0
|
|
20230830,110900,20584115,2460,2460,2460,2460,0
|
|
20230830,110800,20584115,2460,2460,2460,2460,0
|
|
20230830,110700,20584115,2460,2460,2460,2460,0
|
|
20230830,110600,20584115,2460,2460,2460,2460,0
|
|
20230830,110500,20584115,2460,2460,2460,2460,0
|
|
20230830,110400,20584115,2460,2460,2460,2460,0
|
|
20230830,110300,20584115,2460,2460,2460,2460,0
|
|
20230830,110200,20584115,2460,2460,2460,2460,0
|
|
20230830,110100,20584115,2460,2460,2460,2460,0
|
|
20230830,110000,20584115,2460,2460,2460,2460,0
|
|
20230830,105900,20584115,2460,2460,2460,2460,0
|
|
20230830,105800,20584115,2460,2460,2460,2460,0
|
|
20230830,105700,20584115,2460,2460,2460,2460,0
|
|
20230830,105600,20584115,2460,2460,2460,2460,0
|
|
20230830,105500,20584115,2460,2460,2460,2460,0
|
|
20230830,105400,20584115,2460,2460,2460,2460,0
|
|
20230830,105300,20584115,2460,2460,2460,2460,0
|
|
20230830,105200,20584115,2460,2460,2460,2460,0
|
|
20230830,105100,20584115,2460,2460,2460,2460,0
|
|
20230830,105000,20584115,2460,2460,2460,2460,0
|
|
20230830,104900,20584115,2460,2460,2460,2460,0
|
|
20230830,104800,20584115,2460,2460,2460,2460,0
|
|
20230830,104700,20584115,2460,2460,2460,2460,0
|
|
20230830,104600,20584115,2460,2460,2460,2460,0
|
|
20230830,104500,20584115,2460,2460,2460,2460,0
|
|
20230830,104400,20584115,2460,2460,2460,2460,0
|
|
20230830,104300,20584115,2460,2460,2460,2460,1
|
|
20230830,104200,20581655,2460,2460,2460,2460,0
|
|
20230830,104100,20581655,2460,2460,2460,2460,0
|
|
20230830,104000,20581655,2460,2460,2460,2460,0
|
|
20230830,103900,20581655,2460,2460,2460,2460,0
|
|
20230830,103800,20581655,2460,2455,2460,2455,1262
|
|
20230830,103700,17483435,2465,2465,2465,2465,0
|
|
20230830,103600,17483435,2465,2465,2465,2465,0
|
|
20230830,103500,17483435,2465,2465,2465,2465,0
|
|
20230830,103400,17483435,2465,2465,2465,2465,0
|
|
20230830,103300,17483435,2465,2465,2465,2465,0
|
|
20230830,103200,17483435,2465,2465,2465,2465,0
|
|
20230830,103100,17483435,2465,2465,2465,2465,0
|
|
20230830,103000,17483435,2465,2465,2465,2465,0
|
|
20230830,102900,17483435,2465,2465,2465,2465,0
|
|
20230830,102800,17483435,2465,2465,2465,2465,0
|
|
20230830,102700,17483435,2465,2465,2465,2465,0
|
|
20230830,102600,17483435,2465,2465,2465,2465,0
|
|
20230830,102500,17483435,2465,2465,2465,2465,0
|
|
20230830,102400,17483435,2465,2465,2465,2465,3
|
|
20230830,102300,17476040,2465,2465,2465,2465,6
|
|
20230830,102200,17461250,2465,2465,2470,2465,5
|
|
20230830,102100,17448920,2465,2465,2465,2465,0
|
|
20230830,102000,17448920,2465,2465,2465,2465,9
|
|
20230830,101900,17426735,2465,2465,2465,2465,0
|
|
20230830,101800,17426735,2465,2465,2465,2465,0
|
|
20230830,101700,17426735,2465,2465,2465,2465,0
|
|
20230830,101600,17426735,2465,2465,2465,2465,0
|
|
20230830,101500,17426735,2465,2465,2465,2465,0
|
|
20230830,101400,17426735,2465,2465,2465,2465,0
|
|
20230830,101300,17426735,2465,2465,2465,2465,0
|
|
20230830,101200,17426735,2465,2465,2465,2465,0
|
|
20230830,101100,17426735,2465,2465,2465,2465,2
|
|
20230830,101000,17421805,2460,2465,2470,2455,161
|
|
20230830,100900,17026455,2470,2470,2470,2470,1
|
|
20230830,100800,17023985,2465,2460,2465,2460,4
|
|
20230830,100700,17014130,2470,2460,2470,2460,5
|
|
20230830,100600,17001800,2460,2460,2460,2460,56
|
|
20230830,100500,16864040,2460,2460,2460,2460,6
|
|
20230830,100400,16849280,2460,2460,2460,2460,7
|
|
20230830,100300,16832060,2460,2460,2460,2455,6
|
|
20230830,100200,16817310,2460,2460,2460,2460,4
|
|
20230830,100100,16807470,2460,2460,2460,2460,5
|
|
20230830,100000,16795170,2460,2460,2460,2460,0
|
|
20230830,095900,16795170,2460,2460,2460,2460,0
|
|
20230830,095800,16795170,2460,2460,2460,2460,0
|
|
20230830,095700,16795170,2460,2460,2460,2460,0
|
|
20230830,095600,16795170,2460,2460,2460,2460,0
|
|
20230830,095500,16795170,2460,2460,2460,2460,0
|
|
20230830,095400,16795170,2460,2460,2460,2460,0
|
|
20230830,095300,16795170,2460,2460,2460,2460,0
|
|
20230830,095200,16795170,2460,2460,2460,2460,1
|
|
20230830,095100,16792710,2460,2460,2460,2460,2
|
|
20230830,095000,16787790,2460,2460,2460,2460,4
|
|
20230830,094900,16777950,2460,2460,2460,2460,5
|
|
20230830,094800,16765650,2460,2460,2460,2460,4
|
|
20230830,094700,16755810,2460,2460,2470,2460,13
|
|
20230830,094600,16723775,2460,2460,2460,2460,2
|
|
20230830,094500,16718855,2460,2460,2460,2460,4
|
|
20230830,094400,16709015,2460,2455,2465,2455,8
|
|
20230830,094300,16689340,2455,2455,2470,2455,7
|
|
20230830,094200,16672125,2450,2460,2460,2450,300
|
|
20230830,094100,15936770,2470,2470,2470,2470,0
|
|
20230830,094000,15936770,2470,2470,2470,2470,0
|
|
20230830,093900,15936770,2470,2470,2470,2470,0
|
|
20230830,093800,15936770,2470,2470,2470,2470,0
|
|
20230830,093700,15936770,2470,2470,2470,2470,0
|
|
20230830,093600,15936770,2470,2470,2470,2470,0
|
|
20230830,093500,15936770,2470,2470,2470,2470,0
|
|
20230830,093400,15936770,2470,2470,2470,2470,0
|
|
20230830,093300,15936770,2470,2470,2470,2470,0
|
|
20230830,093200,15936770,2470,2470,2470,2470,0
|
|
20230830,093100,15936770,2470,2470,2470,2470,1
|
|
20230830,093000,15934300,2470,2470,2470,2470,3
|
|
20230830,092900,15926890,2470,2470,2470,2470,1
|
|
20230830,092800,15924420,2475,2470,2475,2470,2
|
|
20230830,092700,15919475,2470,2470,2470,2470,0
|
|
20230830,092600,15919475,2470,2470,2470,2470,0
|
|
20230830,092500,15919475,2470,2470,2470,2470,1
|
|
20230830,092400,15917005,2480,2475,2480,2455,235
|
|
20230830,092300,15337810,2475,2475,2475,2475,0
|
|
20230830,092200,15337810,2475,2470,2475,2470,38
|
|
20230830,092100,15243930,2470,2460,2475,2450,869
|
|
20230830,092000,13114550,2465,2460,2465,2460,32
|
|
20230830,091900,13035685,2480,2445,2480,2445,721
|
|
20230830,091800,11267375,2450,2450,2450,2450,110
|
|
20230830,091700,10997875,2445,2445,2445,2445,3
|
|
20230830,091600,10990540,2450,2475,2480,2450,5
|
|
20230830,091500,10978220,2460,2450,2485,2450,988
|
|
20230830,091400,8548140,2455,2455,2455,2455,0
|
|
20230830,091300,8548140,2455,2455,2455,2455,0
|
|
20230830,091200,8548140,2455,2450,2455,2450,24
|
|
20230830,091100,8489255,2455,2450,2455,2450,25
|
|
20230830,091000,8428000,2450,2445,2450,2430,828
|
|
20230830,090900,6414790,2455,2455,2455,2455,0
|
|
20230830,090800,6414790,2455,2455,2455,2455,30
|
|
20230830,090700,6341140,2450,2450,2450,2450,0
|
|
20230830,090600,6341140,2450,2450,2450,2450,0
|
|
20230830,090500,6341140,2450,2465,2490,2450,15
|
|
20230830,090400,6304085,2445,2445,2445,2445,36
|
|
20230830,090300,6216065,2470,2470,2470,2470,0
|
|
20230830,090200,6216065,2470,2465,2470,2465,203
|
|
20230830,090100,5715660,2470,2470,2470,2470,0
|
|
20230830,090000,5715660,2470,2430,2495,2430,2350
|