597 lines
27 KiB
CSV
597 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185400,18195275,2355,2355,2355,2355,258
|
|
20230809,185300,18195275,2355,2355,2355,2355,0
|
|
20230809,185200,18195275,2355,2355,2355,2355,0
|
|
20230809,185100,18195275,2355,2355,2355,2355,0
|
|
20230809,185000,18195275,2355,2355,2355,2355,0
|
|
20230809,184900,18195275,2355,2355,2355,2355,0
|
|
20230809,184800,18195275,2355,2355,2355,2355,0
|
|
20230809,184700,18195275,2355,2355,2355,2355,0
|
|
20230809,184600,18195275,2355,2355,2355,2355,0
|
|
20230809,184500,18195275,2355,2355,2355,2355,0
|
|
20230809,184400,18195275,2355,2355,2355,2355,0
|
|
20230809,184300,18195275,2355,2355,2355,2355,0
|
|
20230809,184200,18195275,2355,2355,2355,2355,0
|
|
20230809,184100,18195275,2355,2355,2355,2355,0
|
|
20230809,184000,18195275,2355,2355,2355,2355,0
|
|
20230809,183900,18195275,2355,2355,2355,2355,0
|
|
20230809,183800,18195275,2355,2355,2355,2355,0
|
|
20230809,183700,18195275,2355,2355,2355,2355,0
|
|
20230809,183600,18195275,2355,2355,2355,2355,0
|
|
20230809,183500,18195275,2355,2355,2355,2355,0
|
|
20230809,183400,18195275,2355,2355,2355,2355,0
|
|
20230809,183300,18195275,2355,2355,2355,2355,0
|
|
20230809,183200,18195275,2355,2355,2355,2355,0
|
|
20230809,183100,18195275,2355,2355,2355,2355,0
|
|
20230809,183000,18195275,2355,2355,2355,2355,0
|
|
20230809,182900,18195275,2355,2355,2355,2355,0
|
|
20230809,182800,18195275,2355,2355,2355,2355,0
|
|
20230809,182700,18195275,2355,2355,2355,2355,0
|
|
20230809,182600,18195275,2355,2355,2355,2355,0
|
|
20230809,182500,18195275,2355,2355,2355,2355,0
|
|
20230809,182400,18195275,2355,2355,2355,2355,258
|
|
20230809,182300,18195275,2355,2355,2355,2355,0
|
|
20230809,182200,18195275,2355,2355,2355,2355,0
|
|
20230809,182100,18195275,2355,2355,2355,2355,0
|
|
20230809,182000,18195275,2355,2355,2355,2355,0
|
|
20230809,181900,18195275,2355,2355,2355,2355,0
|
|
20230809,181800,18195275,2355,2355,2355,2355,0
|
|
20230809,181700,18195275,2355,2355,2355,2355,0
|
|
20230809,181600,18195275,2355,2355,2355,2355,0
|
|
20230809,181500,18195275,2355,2355,2355,2355,0
|
|
20230809,181400,18195275,2355,2355,2355,2355,0
|
|
20230809,181300,18195275,2355,2355,2355,2355,0
|
|
20230809,181200,18195275,2355,2355,2355,2355,0
|
|
20230809,181100,18195275,2355,2355,2355,2355,0
|
|
20230809,181000,18195275,2355,2355,2355,2355,0
|
|
20230809,180900,18195275,2355,2355,2355,2355,0
|
|
20230809,180800,18195275,2355,2355,2355,2355,0
|
|
20230809,180700,18195275,2355,2355,2355,2355,0
|
|
20230809,180600,18195275,2355,2355,2355,2355,0
|
|
20230809,180500,18195275,2355,2355,2355,2355,0
|
|
20230809,180400,18195275,2355,2355,2355,2355,0
|
|
20230809,180300,18195275,2355,2355,2355,2355,0
|
|
20230809,180200,18195275,2355,2355,2355,2355,0
|
|
20230809,180100,18195275,2355,2355,2355,2355,0
|
|
20230809,180000,18195275,2355,2355,2355,2355,0
|
|
20230809,175900,18195275,2355,2355,2355,2355,0
|
|
20230809,175800,18195275,2355,2355,2355,2355,0
|
|
20230809,175700,18195275,2355,2355,2355,2355,0
|
|
20230809,175600,18195275,2355,2355,2355,2355,0
|
|
20230809,175500,18195275,2355,2355,2355,2355,0
|
|
20230809,175400,18195275,2355,2355,2355,2355,258
|
|
20230809,175300,18195275,2355,2355,2355,2355,0
|
|
20230809,175200,18195275,2355,2355,2355,2355,0
|
|
20230809,175100,18195275,2355,2355,2355,2355,0
|
|
20230809,175000,18195275,2355,2355,2355,2355,0
|
|
20230809,174900,18195275,2355,2355,2355,2355,0
|
|
20230809,174800,18195275,2355,2355,2355,2355,0
|
|
20230809,174700,18195275,2355,2355,2355,2355,0
|
|
20230809,174600,18195275,2355,2355,2355,2355,0
|
|
20230809,174500,18195275,2355,2355,2355,2355,0
|
|
20230809,174400,18195275,2355,2355,2355,2355,0
|
|
20230809,174300,18195275,2355,2355,2355,2355,0
|
|
20230809,174200,18195275,2355,2355,2355,2355,0
|
|
20230809,174100,18195275,2355,2355,2355,2355,0
|
|
20230809,174000,18195275,2355,2355,2355,2355,0
|
|
20230809,173900,18195275,2355,2355,2355,2355,0
|
|
20230809,173800,18195275,2355,2355,2355,2355,0
|
|
20230809,173700,18195275,2355,2355,2355,2355,0
|
|
20230809,173600,18195275,2355,2355,2355,2355,0
|
|
20230809,173500,18195275,2355,2355,2355,2355,0
|
|
20230809,173400,18195275,2355,2355,2355,2355,0
|
|
20230809,173300,18195275,2355,2355,2355,2355,0
|
|
20230809,173200,18195275,2355,2355,2355,2355,0
|
|
20230809,173100,18195275,2355,2355,2355,2355,0
|
|
20230809,173000,18195275,2355,2355,2355,2355,0
|
|
20230809,172900,18195275,2355,2355,2355,2355,0
|
|
20230809,172800,18195275,2355,2355,2355,2355,0
|
|
20230809,172700,18195275,2355,2355,2355,2355,0
|
|
20230809,172600,18195275,2355,2355,2355,2355,0
|
|
20230809,172500,18195275,2355,2355,2355,2355,0
|
|
20230809,172400,18195275,2355,2355,2355,2355,258
|
|
20230809,172300,18195275,2355,2355,2355,2355,0
|
|
20230809,172200,18195275,2355,2355,2355,2355,0
|
|
20230809,172100,18195275,2355,2355,2355,2355,0
|
|
20230809,172000,18195275,2355,2355,2355,2355,0
|
|
20230809,171900,18195275,2355,2355,2355,2355,0
|
|
20230809,171800,18195275,2355,2355,2355,2355,0
|
|
20230809,171700,18195275,2355,2355,2355,2355,0
|
|
20230809,171600,18195275,2355,2355,2355,2355,0
|
|
20230809,171500,18195275,2355,2355,2355,2355,0
|
|
20230809,171400,18195275,2355,2355,2355,2355,0
|
|
20230809,171300,18195275,2355,2355,2355,2355,0
|
|
20230809,171200,18195275,2355,2355,2355,2355,0
|
|
20230809,171100,18195275,2355,2355,2355,2355,0
|
|
20230809,171000,18195275,2355,2355,2355,2355,0
|
|
20230809,170900,18195275,2355,2355,2355,2355,0
|
|
20230809,170800,18195275,2355,2355,2355,2355,0
|
|
20230809,170700,18195275,2355,2355,2355,2355,0
|
|
20230809,170600,18195275,2355,2355,2355,2355,0
|
|
20230809,170500,18195275,2355,2355,2355,2355,0
|
|
20230809,170400,18195275,2355,2355,2355,2355,0
|
|
20230809,170300,18195275,2355,2355,2355,2355,0
|
|
20230809,170200,18195275,2355,2355,2355,2355,0
|
|
20230809,170100,18195275,2355,2355,2355,2355,0
|
|
20230809,170000,18195275,2355,2355,2355,2355,0
|
|
20230809,165900,18195275,2355,2355,2355,2355,0
|
|
20230809,165800,18195275,2355,2355,2355,2355,0
|
|
20230809,165700,18195275,2355,2355,2355,2355,0
|
|
20230809,165600,18195275,2355,2355,2355,2355,0
|
|
20230809,165500,18195275,2355,2355,2355,2355,0
|
|
20230809,165400,18195275,2355,2355,2355,2355,258
|
|
20230809,165300,18195275,2355,2355,2355,2355,0
|
|
20230809,165200,18195275,2355,2355,2355,2355,0
|
|
20230809,165100,18195275,2355,2355,2355,2355,0
|
|
20230809,165000,18195275,2355,2355,2355,2355,0
|
|
20230809,164900,18195275,2355,2355,2355,2355,0
|
|
20230809,164800,18195275,2355,2355,2355,2355,0
|
|
20230809,164700,18195275,2355,2355,2355,2355,0
|
|
20230809,164600,18195275,2355,2355,2355,2355,0
|
|
20230809,164500,18195275,2355,2355,2355,2355,0
|
|
20230809,164400,18195275,2355,2355,2355,2355,0
|
|
20230809,164300,18195275,2355,2355,2355,2355,0
|
|
20230809,164200,18195275,2355,2355,2355,2355,0
|
|
20230809,164100,18195275,2355,2355,2355,2355,0
|
|
20230809,164000,18195275,2355,2355,2355,2355,0
|
|
20230809,163900,18195275,2355,2355,2355,2355,0
|
|
20230809,163800,18195275,2355,2355,2355,2355,0
|
|
20230809,163700,18195275,2355,2355,2355,2355,0
|
|
20230809,163600,18195275,2355,2355,2355,2355,0
|
|
20230809,163500,18195275,2355,2355,2355,2355,0
|
|
20230809,163400,18195275,2355,2355,2355,2355,0
|
|
20230809,163300,18195275,2355,2355,2355,2355,0
|
|
20230809,163200,18195275,2355,2355,2355,2355,0
|
|
20230809,163100,18195275,2355,2355,2355,2355,0
|
|
20230809,163000,18195275,2355,2355,2355,2355,0
|
|
20230809,162900,18195275,2355,2355,2355,2355,0
|
|
20230809,162800,18195275,2355,2355,2355,2355,0
|
|
20230809,162700,18195275,2355,2355,2355,2355,0
|
|
20230809,162600,18195275,2355,2355,2355,2355,0
|
|
20230809,162500,18195275,2355,2355,2355,2355,0
|
|
20230809,162400,18195275,2355,2355,2355,2355,258
|
|
20230809,162300,18195275,2355,2355,2355,2355,0
|
|
20230809,162200,18195275,2355,2355,2355,2355,0
|
|
20230809,162100,18195275,2355,2355,2355,2355,0
|
|
20230809,162000,18195275,2355,2355,2355,2355,0
|
|
20230809,161900,18195275,2355,2355,2355,2355,0
|
|
20230809,161800,18195275,2355,2355,2355,2355,0
|
|
20230809,161700,18195275,2355,2355,2355,2355,0
|
|
20230809,161600,18195275,2355,2355,2355,2355,0
|
|
20230809,161500,18195275,2355,2355,2355,2355,0
|
|
20230809,161400,18195275,2355,2355,2355,2355,0
|
|
20230809,161300,18195275,2355,2355,2355,2355,0
|
|
20230809,161200,18195275,2355,2355,2355,2355,0
|
|
20230809,161100,18195275,2355,2355,2355,2355,0
|
|
20230809,161000,18195275,2355,2355,2355,2355,0
|
|
20230809,160900,18195275,2355,2355,2355,2355,0
|
|
20230809,160800,18195275,2355,2355,2355,2355,0
|
|
20230809,160700,18195275,2355,2355,2355,2355,0
|
|
20230809,160600,18195275,2355,2355,2355,2355,0
|
|
20230809,160500,18195275,2355,2355,2355,2355,0
|
|
20230809,160400,18195275,2355,2355,2355,2355,0
|
|
20230809,160300,18195275,2355,2355,2355,2355,0
|
|
20230809,160200,18195275,2355,2355,2355,2355,0
|
|
20230809,160100,18195275,2355,2355,2355,2355,0
|
|
20230809,160000,18195275,2355,2355,2355,2355,0
|
|
20230809,155900,18195275,2355,2355,2355,2355,0
|
|
20230809,155800,18195275,2355,2355,2355,2355,0
|
|
20230809,155700,18195275,2355,2355,2355,2355,0
|
|
20230809,155600,18195275,2355,2355,2355,2355,0
|
|
20230809,155500,18195275,2355,2355,2355,2355,0
|
|
20230809,155400,18195275,2355,2355,2355,2355,258
|
|
20230809,155300,18195275,2355,2355,2355,2355,0
|
|
20230809,155200,18195275,2355,2355,2355,2355,0
|
|
20230809,155100,18195275,2355,2355,2355,2355,0
|
|
20230809,155000,18195275,2355,2355,2355,2355,0
|
|
20230809,154900,18195275,2355,2355,2355,2355,0
|
|
20230809,154800,18195275,2355,2355,2355,2355,0
|
|
20230809,154700,18195275,2355,2355,2355,2355,0
|
|
20230809,154600,18195275,2355,2355,2355,2355,0
|
|
20230809,154500,18195275,2355,2355,2355,2355,0
|
|
20230809,154400,18195275,2355,2355,2355,2355,0
|
|
20230809,154300,18195275,2355,2355,2355,2355,0
|
|
20230809,154200,18195275,2355,2355,2355,2355,0
|
|
20230809,154100,18195275,2355,2355,2355,2355,0
|
|
20230809,154000,18195275,2355,2355,2355,2355,0
|
|
20230809,153900,18195275,2355,2355,2355,2355,0
|
|
20230809,153800,18195275,2355,2355,2355,2355,0
|
|
20230809,153700,18195275,2355,2355,2355,2355,0
|
|
20230809,153600,18195275,2355,2355,2355,2355,0
|
|
20230809,153500,18195275,2355,2355,2355,2355,0
|
|
20230809,153400,18195275,2355,2355,2355,2355,0
|
|
20230809,153300,18195275,2355,2355,2355,2355,0
|
|
20230809,153200,18195275,2355,2355,2355,2355,0
|
|
20230809,153100,18195275,2355,2355,2355,2355,0
|
|
20230809,153000,18195275,2355,2355,2355,2355,258
|
|
20230809,152900,17587685,2355,2355,2355,2355,0
|
|
20230809,152800,17587685,2355,2355,2355,2355,0
|
|
20230809,152700,17587685,2355,2355,2355,2355,0
|
|
20230809,152600,17587685,2355,2355,2355,2355,0
|
|
20230809,152500,17587685,2355,2355,2355,2355,0
|
|
20230809,152400,17587685,2355,2355,2355,2355,0
|
|
20230809,152300,17587685,2355,2355,2355,2355,0
|
|
20230809,152200,17587685,2355,2355,2355,2355,0
|
|
20230809,152100,17587685,2355,2355,2355,2355,0
|
|
20230809,152000,17587685,2355,2355,2355,2355,0
|
|
20230809,151900,17587685,2355,2355,2355,2355,0
|
|
20230809,151800,17587685,2355,2355,2355,2355,0
|
|
20230809,151700,17587685,2355,2355,2355,2355,0
|
|
20230809,151600,17587685,2355,2355,2355,2355,4
|
|
20230809,151500,17578265,2355,2355,2355,2355,0
|
|
20230809,151400,17578265,2355,2355,2355,2355,0
|
|
20230809,151300,17578265,2355,2355,2355,2355,30
|
|
20230809,151200,17507615,2360,2360,2360,2360,0
|
|
20230809,151100,17507615,2360,2360,2360,2360,0
|
|
20230809,151000,17507615,2360,2360,2360,2360,0
|
|
20230809,150900,17507615,2360,2360,2360,2360,0
|
|
20230809,150800,17507615,2360,2360,2360,2360,352
|
|
20230809,150700,16676895,2360,2360,2360,2360,0
|
|
20230809,150600,16676895,2360,2360,2360,2360,0
|
|
20230809,150500,16676895,2360,2360,2360,2360,0
|
|
20230809,150400,16676895,2360,2360,2360,2360,0
|
|
20230809,150300,16676895,2360,2360,2360,2360,0
|
|
20230809,150200,16676895,2360,2360,2360,2360,0
|
|
20230809,150100,16676895,2360,2360,2360,2360,0
|
|
20230809,150000,16676895,2360,2360,2360,2360,1
|
|
20230809,145900,16674535,2360,2360,2360,2360,0
|
|
20230809,145800,16674535,2360,2360,2360,2360,0
|
|
20230809,145700,16674535,2360,2360,2360,2360,0
|
|
20230809,145600,16674535,2360,2360,2360,2360,0
|
|
20230809,145500,16674535,2360,2360,2360,2360,0
|
|
20230809,145400,16674535,2360,2360,2360,2360,0
|
|
20230809,145300,16674535,2360,2360,2360,2360,0
|
|
20230809,145200,16674535,2360,2360,2360,2360,0
|
|
20230809,145100,16674535,2360,2360,2360,2360,0
|
|
20230809,145000,16674535,2360,2360,2360,2360,0
|
|
20230809,144900,16674535,2360,2360,2360,2360,73
|
|
20230809,144800,16502255,2365,2365,2365,2365,0
|
|
20230809,144700,16502255,2365,2365,2365,2365,0
|
|
20230809,144600,16502255,2365,2365,2365,2365,0
|
|
20230809,144500,16502255,2365,2365,2365,2365,0
|
|
20230809,144400,16502255,2365,2365,2365,2365,0
|
|
20230809,144300,16502255,2365,2365,2365,2365,1
|
|
20230809,144200,16499890,2365,2365,2365,2365,0
|
|
20230809,144100,16499890,2365,2365,2365,2365,0
|
|
20230809,144000,16499890,2365,2365,2365,2365,4
|
|
20230809,143900,16490430,2365,2365,2365,2365,4
|
|
20230809,143800,16480970,2360,2360,2360,2360,0
|
|
20230809,143700,16480970,2360,2360,2360,2360,0
|
|
20230809,143600,16480970,2360,2360,2360,2360,23
|
|
20230809,143500,16426690,2365,2365,2365,2365,0
|
|
20230809,143400,16426690,2365,2365,2365,2365,0
|
|
20230809,143300,16426690,2365,2365,2365,2365,0
|
|
20230809,143200,16426690,2365,2365,2365,2365,7
|
|
20230809,143100,16410135,2360,2360,2360,2360,0
|
|
20230809,143000,16410135,2360,2360,2360,2360,0
|
|
20230809,142900,16410135,2360,2360,2360,2360,0
|
|
20230809,142800,16410135,2360,2360,2360,2360,0
|
|
20230809,142700,16410135,2360,2360,2360,2360,52
|
|
20230809,142600,16287415,2365,2365,2365,2365,0
|
|
20230809,142500,16287415,2365,2365,2365,2365,0
|
|
20230809,142400,16287415,2365,2365,2365,2365,0
|
|
20230809,142300,16287415,2365,2365,2365,2365,0
|
|
20230809,142200,16287415,2365,2365,2365,2365,50
|
|
20230809,142100,16169165,2360,2360,2360,2360,0
|
|
20230809,142000,16169165,2360,2360,2360,2360,0
|
|
20230809,141900,16169165,2360,2360,2360,2360,0
|
|
20230809,141800,16169165,2360,2360,2360,2360,0
|
|
20230809,141700,16169165,2360,2360,2360,2360,0
|
|
20230809,141600,16169165,2360,2360,2360,2360,0
|
|
20230809,141500,16169165,2360,2360,2360,2360,0
|
|
20230809,141400,16169165,2360,2360,2360,2360,1
|
|
20230809,141300,16166805,2365,2365,2365,2365,1
|
|
20230809,141200,16164440,2365,2365,2365,2365,0
|
|
20230809,141100,16164440,2365,2365,2365,2365,0
|
|
20230809,141000,16164440,2365,2365,2365,2365,0
|
|
20230809,140900,16164440,2365,2365,2365,2365,0
|
|
20230809,140800,16164440,2365,2365,2365,2365,0
|
|
20230809,140700,16164440,2365,2365,2365,2365,0
|
|
20230809,140600,16164440,2365,2365,2365,2365,0
|
|
20230809,140500,16164440,2365,2365,2365,2365,0
|
|
20230809,140400,16164440,2365,2365,2365,2365,5
|
|
20230809,140300,16152615,2365,2365,2365,2365,0
|
|
20230809,140200,16152615,2365,2365,2365,2365,0
|
|
20230809,140100,16152615,2365,2365,2365,2365,0
|
|
20230809,140000,16152615,2365,2365,2365,2365,0
|
|
20230809,135900,16152615,2365,2365,2365,2365,0
|
|
20230809,135800,16152615,2365,2365,2365,2365,0
|
|
20230809,135700,16152615,2365,2365,2365,2365,0
|
|
20230809,135600,16152615,2365,2365,2365,2365,0
|
|
20230809,135500,16152615,2365,2365,2365,2365,0
|
|
20230809,135400,16152615,2365,2365,2365,2365,0
|
|
20230809,135300,16152615,2365,2365,2365,2365,0
|
|
20230809,135200,16152615,2365,2365,2365,2365,0
|
|
20230809,135100,16152615,2365,2365,2365,2365,0
|
|
20230809,135000,16152615,2365,2365,2365,2365,0
|
|
20230809,134900,16152615,2365,2365,2365,2365,1
|
|
20230809,134800,16150250,2355,2355,2355,2355,0
|
|
20230809,134700,16150250,2355,2355,2355,2355,0
|
|
20230809,134600,16150250,2355,2355,2355,2355,0
|
|
20230809,134500,16150250,2355,2355,2355,2355,0
|
|
20230809,134400,16150250,2355,2365,2365,2355,50
|
|
20230809,134300,16032050,2365,2365,2365,2365,0
|
|
20230809,134200,16032050,2365,2365,2365,2365,30
|
|
20230809,134100,15961100,2365,2365,2365,2365,0
|
|
20230809,134000,15961100,2365,2365,2365,2365,0
|
|
20230809,133900,15961100,2365,2365,2365,2365,0
|
|
20230809,133800,15961100,2365,2365,2365,2365,0
|
|
20230809,133700,15961100,2365,2365,2365,2365,0
|
|
20230809,133600,15961100,2365,2365,2365,2365,0
|
|
20230809,133500,15961100,2365,2365,2365,2365,0
|
|
20230809,133400,15961100,2365,2365,2365,2365,0
|
|
20230809,133300,15961100,2365,2365,2365,2365,0
|
|
20230809,133200,15961100,2365,2365,2365,2365,0
|
|
20230809,133100,15961100,2365,2365,2365,2365,0
|
|
20230809,133000,15961100,2365,2365,2365,2365,0
|
|
20230809,132900,15961100,2365,2365,2365,2365,0
|
|
20230809,132800,15961100,2365,2365,2365,2365,0
|
|
20230809,132700,15961100,2365,2365,2365,2365,0
|
|
20230809,132600,15961100,2365,2365,2365,2365,0
|
|
20230809,132500,15961100,2365,2365,2365,2365,0
|
|
20230809,132400,15961100,2365,2365,2365,2365,0
|
|
20230809,132300,15961100,2365,2365,2365,2365,0
|
|
20230809,132200,15961100,2365,2365,2365,2365,0
|
|
20230809,132100,15961100,2365,2365,2365,2365,0
|
|
20230809,132000,15961100,2365,2365,2365,2365,0
|
|
20230809,131900,15961100,2365,2365,2365,2365,0
|
|
20230809,131800,15961100,2365,2365,2365,2365,0
|
|
20230809,131700,15961100,2365,2365,2365,2365,0
|
|
20230809,131600,15961100,2365,2365,2365,2365,0
|
|
20230809,131500,15961100,2365,2365,2365,2365,0
|
|
20230809,131400,15961100,2365,2365,2365,2365,0
|
|
20230809,131300,15961100,2365,2365,2365,2365,0
|
|
20230809,131200,15961100,2365,2365,2365,2365,0
|
|
20230809,131100,15961100,2365,2365,2365,2365,0
|
|
20230809,131000,15961100,2365,2365,2365,2365,0
|
|
20230809,130900,15961100,2365,2365,2365,2365,0
|
|
20230809,130800,15961100,2365,2365,2365,2365,0
|
|
20230809,130700,15961100,2365,2365,2365,2365,0
|
|
20230809,130600,15961100,2365,2365,2365,2365,0
|
|
20230809,130500,15961100,2365,2365,2365,2365,0
|
|
20230809,130400,15961100,2365,2365,2365,2365,0
|
|
20230809,130300,15961100,2365,2365,2365,2365,0
|
|
20230809,130200,15961100,2365,2365,2365,2365,0
|
|
20230809,130100,15961100,2365,2365,2365,2365,0
|
|
20230809,130000,15961100,2365,2365,2365,2365,26
|
|
20230809,125900,15899610,2365,2365,2365,2365,0
|
|
20230809,125800,15899610,2365,2365,2365,2365,0
|
|
20230809,125700,15899610,2365,2365,2365,2365,0
|
|
20230809,125600,15899610,2365,2365,2365,2365,18
|
|
20230809,125500,15857040,2365,2365,2365,2365,0
|
|
20230809,125400,15857040,2365,2365,2365,2365,0
|
|
20230809,125300,15857040,2365,2365,2365,2365,0
|
|
20230809,125200,15857040,2365,2365,2365,2365,0
|
|
20230809,125100,15857040,2365,2365,2365,2365,0
|
|
20230809,125000,15857040,2365,2365,2365,2365,0
|
|
20230809,124900,15857040,2365,2365,2365,2365,0
|
|
20230809,124800,15857040,2365,2365,2365,2365,0
|
|
20230809,124700,15857040,2365,2365,2365,2365,1
|
|
20230809,124600,15854675,2365,2365,2365,2365,0
|
|
20230809,124500,15854675,2365,2365,2365,2365,0
|
|
20230809,124400,15854675,2365,2365,2365,2365,0
|
|
20230809,124300,15854675,2365,2365,2365,2365,0
|
|
20230809,124200,15854675,2365,2365,2365,2365,0
|
|
20230809,124100,15854675,2365,2365,2365,2365,0
|
|
20230809,124000,15854675,2365,2365,2365,2365,0
|
|
20230809,123900,15854675,2365,2365,2365,2365,0
|
|
20230809,123800,15854675,2365,2365,2365,2365,0
|
|
20230809,123700,15854675,2365,2365,2365,2365,0
|
|
20230809,123600,15854675,2365,2365,2365,2365,0
|
|
20230809,123500,15854675,2365,2365,2365,2365,27
|
|
20230809,123400,15790820,2375,2375,2375,2375,0
|
|
20230809,123300,15790820,2375,2375,2375,2375,205
|
|
20230809,123200,15303945,2380,2380,2380,2380,1
|
|
20230809,123100,15301565,2380,2380,2380,2380,86
|
|
20230809,123000,15096885,2380,2370,2380,2370,308
|
|
20230809,122900,14366730,2370,2370,2370,2370,0
|
|
20230809,122800,14366730,2370,2370,2370,2370,0
|
|
20230809,122700,14366730,2370,2370,2370,2370,0
|
|
20230809,122600,14366730,2370,2370,2370,2370,0
|
|
20230809,122500,14366730,2370,2370,2370,2370,0
|
|
20230809,122400,14366730,2370,2370,2370,2370,0
|
|
20230809,122300,14366730,2370,2370,2370,2370,0
|
|
20230809,122200,14366730,2370,2365,2370,2365,69
|
|
20230809,122100,14203270,2365,2365,2365,2365,134
|
|
20230809,122000,13886360,2365,2365,2365,2365,262
|
|
20230809,121900,13266730,2365,2365,2365,2365,0
|
|
20230809,121800,13266730,2365,2365,2365,2365,365
|
|
20230809,121700,12403505,2365,2365,2365,2365,0
|
|
20230809,121600,12403505,2365,2365,2365,2365,0
|
|
20230809,121500,12403505,2365,2365,2365,2365,0
|
|
20230809,121400,12403505,2365,2365,2365,2365,108
|
|
20230809,121300,12148085,2365,2365,2365,2365,0
|
|
20230809,121200,12148085,2365,2365,2365,2365,0
|
|
20230809,121100,12148085,2365,2365,2365,2365,0
|
|
20230809,121000,12148085,2365,2365,2365,2365,0
|
|
20230809,120900,12148085,2365,2365,2365,2365,0
|
|
20230809,120800,12148085,2365,2365,2365,2365,0
|
|
20230809,120700,12148085,2365,2365,2365,2365,4
|
|
20230809,120600,12138625,2365,2365,2365,2365,0
|
|
20230809,120500,12138625,2365,2365,2365,2365,0
|
|
20230809,120400,12138625,2365,2365,2365,2365,8
|
|
20230809,120300,12119705,2365,2365,2365,2365,58
|
|
20230809,120200,11982535,2360,2365,2365,2360,7
|
|
20230809,120100,11966000,2360,2360,2360,2360,5
|
|
20230809,120000,11954200,2360,2360,2360,2360,105
|
|
20230809,115900,11706400,2360,2360,2360,2360,41
|
|
20230809,115800,11609640,2350,2350,2350,2350,0
|
|
20230809,115700,11609640,2350,2350,2350,2350,3
|
|
20230809,115600,11602590,2345,2345,2345,2345,0
|
|
20230809,115500,11602590,2345,2345,2345,2345,0
|
|
20230809,115400,11602590,2345,2345,2345,2345,0
|
|
20230809,115300,11602590,2345,2345,2345,2345,0
|
|
20230809,115200,11602590,2345,2345,2345,2345,0
|
|
20230809,115100,11602590,2345,2345,2345,2345,0
|
|
20230809,115000,11602590,2345,2345,2345,2345,0
|
|
20230809,114900,11602590,2345,2345,2345,2345,0
|
|
20230809,114800,11602590,2345,2345,2345,2345,0
|
|
20230809,114700,11602590,2345,2345,2345,2345,0
|
|
20230809,114600,11602590,2345,2345,2345,2345,0
|
|
20230809,114500,11602590,2345,2345,2345,2345,0
|
|
20230809,114400,11602590,2345,2345,2345,2345,0
|
|
20230809,114300,11602590,2345,2345,2345,2345,0
|
|
20230809,114200,11602590,2345,2345,2345,2345,0
|
|
20230809,114100,11602590,2345,2345,2345,2345,0
|
|
20230809,114000,11602590,2345,2345,2345,2345,0
|
|
20230809,113900,11602590,2345,2345,2345,2345,0
|
|
20230809,113800,11602590,2345,2345,2345,2345,0
|
|
20230809,113700,11602590,2345,2345,2345,2345,0
|
|
20230809,113600,11602590,2345,2345,2345,2345,0
|
|
20230809,113500,11602590,2345,2345,2345,2345,0
|
|
20230809,113400,11602590,2345,2345,2345,2345,0
|
|
20230809,113300,11602590,2345,2345,2345,2345,0
|
|
20230809,113200,11602590,2345,2345,2345,2345,0
|
|
20230809,113100,11602590,2345,2345,2345,2345,0
|
|
20230809,113000,11602590,2345,2345,2345,2345,0
|
|
20230809,112900,11602590,2345,2345,2345,2345,0
|
|
20230809,112800,11602590,2345,2345,2345,2345,0
|
|
20230809,112700,11602590,2345,2350,2350,2345,110
|
|
20230809,112600,11344380,2355,2355,2355,2355,0
|
|
20230809,112500,11344380,2355,2355,2355,2355,0
|
|
20230809,112400,11344380,2355,2355,2355,2355,0
|
|
20230809,112300,11344380,2355,2355,2355,2355,0
|
|
20230809,112200,11344380,2355,2355,2355,2355,0
|
|
20230809,112100,11344380,2355,2355,2355,2355,0
|
|
20230809,112000,11344380,2355,2355,2355,2355,0
|
|
20230809,111900,11344380,2355,2355,2355,2355,0
|
|
20230809,111800,11344380,2355,2355,2355,2355,0
|
|
20230809,111700,11344380,2355,2355,2355,2355,0
|
|
20230809,111600,11344380,2355,2355,2355,2355,0
|
|
20230809,111500,11344380,2355,2355,2355,2355,0
|
|
20230809,111400,11344380,2355,2350,2355,2350,450
|
|
20230809,111300,10285380,2355,2355,2355,2355,0
|
|
20230809,111200,10285380,2355,2355,2355,2355,0
|
|
20230809,111100,10285380,2355,2355,2355,2355,0
|
|
20230809,111000,10285380,2355,2355,2355,2355,0
|
|
20230809,110900,10285380,2355,2355,2355,2355,0
|
|
20230809,110800,10285380,2355,2355,2355,2355,100
|
|
20230809,110700,10049880,2355,2355,2355,2355,0
|
|
20230809,110600,10049880,2355,2355,2355,2355,0
|
|
20230809,110500,10049880,2355,2355,2355,2355,0
|
|
20230809,110400,10049880,2355,2355,2355,2355,0
|
|
20230809,110300,10049880,2355,2355,2355,2355,0
|
|
20230809,110200,10049880,2355,2355,2355,2355,0
|
|
20230809,110100,10049880,2355,2355,2355,2355,0
|
|
20230809,110000,10049880,2355,2355,2355,2355,0
|
|
20230809,105900,10049880,2355,2355,2355,2355,0
|
|
20230809,105800,10049880,2355,2355,2355,2355,0
|
|
20230809,105700,10049880,2355,2355,2355,2355,0
|
|
20230809,105600,10049880,2355,2355,2355,2355,0
|
|
20230809,105500,10049880,2355,2355,2355,2355,0
|
|
20230809,105400,10049880,2355,2355,2355,2355,0
|
|
20230809,105300,10049880,2355,2355,2355,2355,0
|
|
20230809,105200,10049880,2355,2355,2355,2355,0
|
|
20230809,105100,10049880,2355,2355,2355,2355,0
|
|
20230809,105000,10049880,2355,2355,2355,2355,0
|
|
20230809,104900,10049880,2355,2355,2355,2355,0
|
|
20230809,104800,10049880,2355,2355,2355,2355,1
|
|
20230809,104700,10047525,2350,2350,2350,2350,0
|
|
20230809,104600,10047525,2350,2350,2350,2350,0
|
|
20230809,104500,10047525,2350,2350,2350,2350,65
|
|
20230809,104400,9894775,2355,2355,2355,2355,8
|
|
20230809,104300,9875935,2355,2355,2355,2355,0
|
|
20230809,104200,9875935,2355,2355,2355,2355,0
|
|
20230809,104100,9875935,2355,2355,2355,2355,0
|
|
20230809,104000,9875935,2355,2355,2355,2355,0
|
|
20230809,103900,9875935,2355,2355,2355,2355,0
|
|
20230809,103800,9875935,2355,2355,2355,2355,5
|
|
20230809,103700,9864160,2355,2355,2355,2355,0
|
|
20230809,103600,9864160,2355,2355,2355,2355,0
|
|
20230809,103500,9864160,2355,2355,2355,2350,190
|
|
20230809,103400,9417610,2355,2355,2355,2355,10
|
|
20230809,103300,9394060,2355,2355,2355,2355,0
|
|
20230809,103200,9394060,2355,2355,2355,2355,1
|
|
20230809,103100,9391705,2355,2355,2355,2355,0
|
|
20230809,103000,9391705,2355,2355,2355,2355,0
|
|
20230809,102900,9391705,2355,2355,2355,2355,0
|
|
20230809,102800,9391705,2355,2355,2355,2355,0
|
|
20230809,102700,9391705,2355,2355,2355,2355,0
|
|
20230809,102600,9391705,2355,2355,2355,2355,0
|
|
20230809,102500,9391705,2355,2355,2355,2355,0
|
|
20230809,102400,9391705,2355,2350,2355,2350,19
|
|
20230809,102300,9347050,2350,2350,2350,2350,0
|
|
20230809,102200,9347050,2350,2350,2350,2350,0
|
|
20230809,102100,9347050,2350,2350,2350,2350,0
|
|
20230809,102000,9347050,2350,2350,2350,2350,0
|
|
20230809,101900,9347050,2350,2350,2350,2350,0
|
|
20230809,101800,9347050,2350,2350,2350,2350,0
|
|
20230809,101700,9347050,2350,2350,2350,2350,0
|
|
20230809,101600,9347050,2350,2350,2350,2350,0
|
|
20230809,101500,9347050,2350,2350,2350,2350,0
|
|
20230809,101400,9347050,2350,2350,2350,2350,0
|
|
20230809,101300,9347050,2350,2350,2350,2350,0
|
|
20230809,101200,9347050,2350,2350,2350,2350,15
|
|
20230809,101100,9311800,2350,2350,2350,2350,0
|
|
20230809,101000,9311800,2350,2350,2350,2350,0
|
|
20230809,100900,9311800,2350,2350,2350,2350,55
|
|
20230809,100800,9182550,2355,2355,2355,2355,0
|
|
20230809,100700,9182550,2355,2355,2355,2355,0
|
|
20230809,100600,9182550,2355,2355,2355,2355,0
|
|
20230809,100500,9182550,2355,2355,2355,2355,0
|
|
20230809,100400,9182550,2355,2355,2355,2355,0
|
|
20230809,100300,9182550,2355,2355,2355,2355,1
|
|
20230809,100200,9180195,2350,2350,2350,2350,0
|
|
20230809,100100,9180195,2350,2350,2350,2350,0
|
|
20230809,100000,9180195,2350,2350,2350,2350,0
|
|
20230809,095900,9180195,2350,2350,2350,2350,0
|
|
20230809,095800,9180195,2350,2350,2350,2350,0
|
|
20230809,095700,9180195,2350,2350,2350,2350,0
|
|
20230809,095600,9180195,2350,2350,2350,2350,0
|
|
20230809,095500,9180195,2350,2350,2350,2350,0
|
|
20230809,095400,9180195,2350,2350,2350,2350,433
|
|
20230809,095300,8162645,2350,2350,2350,2350,0
|
|
20230809,095200,8162645,2350,2350,2350,2350,500
|
|
20230809,095100,6987645,2350,2350,2350,2350,0
|
|
20230809,095000,6987645,2350,2350,2350,2350,0
|
|
20230809,094900,6987645,2350,2350,2350,2350,563
|
|
20230809,094800,5664595,2350,2350,2350,2350,0
|
|
20230809,094700,5664595,2350,2350,2350,2350,1
|
|
20230809,094600,5662245,2340,2340,2340,2340,0
|
|
20230809,094500,5662245,2340,2340,2340,2340,0
|
|
20230809,094400,5662245,2340,2340,2340,2340,0
|
|
20230809,094300,5662245,2340,2340,2340,2340,89
|
|
20230809,094200,5453985,2340,2340,2340,2340,0
|
|
20230809,094100,5453985,2340,2340,2340,2340,0
|
|
20230809,094000,5453985,2340,2340,2340,2340,0
|
|
20230809,093900,5453985,2340,2340,2340,2340,0
|
|
20230809,093800,5453985,2340,2345,2345,2340,500
|
|
20230809,093700,4283980,2340,2340,2340,2340,0
|
|
20230809,093600,4283980,2340,2340,2340,2340,0
|
|
20230809,093500,4283980,2340,2355,2355,2340,20
|
|
20230809,093400,4237030,2355,2355,2355,2355,1
|
|
20230809,093300,4234675,2335,2335,2335,2335,0
|
|
20230809,093200,4234675,2335,2335,2335,2335,0
|
|
20230809,093100,4234675,2335,2335,2335,2335,0
|
|
20230809,093000,4234675,2335,2335,2335,2335,0
|
|
20230809,092900,4234675,2335,2340,2340,2335,151
|
|
20230809,092800,3881885,2360,2360,2360,2360,0
|
|
20230809,092700,3881885,2360,2350,2360,2350,212
|
|
20230809,092600,3383425,2350,2350,2350,2350,43
|
|
20230809,092500,3282375,2345,2345,2345,2345,0
|
|
20230809,092400,3282375,2345,2345,2345,2345,14
|
|
20230809,092300,3249545,2350,2350,2350,2350,156
|
|
20230809,092200,2882945,2355,2360,2360,2355,431
|
|
20230809,092100,1867920,2365,2365,2365,2365,0
|
|
20230809,092000,1867920,2365,2365,2365,2365,0
|
|
20230809,091900,1867920,2365,2365,2365,2365,0
|
|
20230809,091800,1867920,2365,2365,2365,2365,0
|
|
20230809,091700,1867920,2365,2360,2365,2355,5
|
|
20230809,091600,1856110,2370,2370,2370,2370,0
|
|
20230809,091500,1856110,2370,2370,2370,2370,0
|
|
20230809,091400,1856110,2370,2370,2370,2370,0
|
|
20230809,091300,1856110,2370,2370,2370,2370,0
|
|
20230809,091200,1856110,2370,2370,2370,2370,0
|
|
20230809,091100,1856110,2370,2365,2370,2365,100
|
|
20230809,091000,1619575,2360,2360,2360,2360,0
|
|
20230809,090900,1619575,2360,2360,2360,2360,156
|
|
20230809,090800,1251415,2355,2355,2355,2355,1
|
|
20230809,090700,1249060,2360,2360,2360,2360,1
|
|
20230809,090600,1246700,2365,2390,2390,2365,6
|
|
20230809,090500,1232435,2370,2365,2400,2365,505
|
|
20230809,090400,35175,2345,2345,2345,2345,0
|
|
20230809,090300,35175,2345,2345,2345,2345,0
|
|
20230809,090200,35175,2345,2345,2345,2345,15
|
|
20230809,090100,0,2345,2345,2345,2345,0
|
|
20230809,090000,0,2345,2345,2345,2345,0
|