618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191500,172034640,2325,2325,2325,2325,251
|
|
20230811,191400,172034640,2325,2325,2325,2325,0
|
|
20230811,191300,172034640,2325,2325,2325,2325,0
|
|
20230811,191200,172034640,2325,2325,2325,2325,0
|
|
20230811,191100,172034640,2325,2325,2325,2325,0
|
|
20230811,191000,172034640,2325,2325,2325,2325,0
|
|
20230811,190900,172034640,2325,2325,2325,2325,0
|
|
20230811,190800,172034640,2325,2325,2325,2325,0
|
|
20230811,190700,172034640,2325,2325,2325,2325,0
|
|
20230811,190600,172034640,2325,2325,2325,2325,0
|
|
20230811,190500,172034640,2325,2325,2325,2325,0
|
|
20230811,190400,172034640,2325,2325,2325,2325,0
|
|
20230811,190300,172034640,2325,2325,2325,2325,0
|
|
20230811,190200,172034640,2325,2325,2325,2325,0
|
|
20230811,190100,172034640,2325,2325,2325,2325,0
|
|
20230811,190000,172034640,2325,2325,2325,2325,0
|
|
20230811,185900,172034640,2325,2325,2325,2325,0
|
|
20230811,185800,172034640,2325,2325,2325,2325,0
|
|
20230811,185700,172034640,2325,2325,2325,2325,0
|
|
20230811,185600,172034640,2325,2325,2325,2325,0
|
|
20230811,185500,172034640,2325,2325,2325,2325,0
|
|
20230811,185400,172034640,2325,2325,2325,2325,0
|
|
20230811,185300,172034640,2325,2325,2325,2325,0
|
|
20230811,185200,172034640,2325,2325,2325,2325,0
|
|
20230811,185100,172034640,2325,2325,2325,2325,0
|
|
20230811,185000,172034640,2325,2325,2325,2325,0
|
|
20230811,184900,172034640,2325,2325,2325,2325,0
|
|
20230811,184800,172034640,2325,2325,2325,2325,0
|
|
20230811,184700,172034640,2325,2325,2325,2325,0
|
|
20230811,184600,172034640,2325,2325,2325,2325,0
|
|
20230811,184500,172034640,2325,2325,2325,2325,251
|
|
20230811,184400,172034640,2325,2325,2325,2325,0
|
|
20230811,184300,172034640,2325,2325,2325,2325,0
|
|
20230811,184200,172034640,2325,2325,2325,2325,0
|
|
20230811,184100,172034640,2325,2325,2325,2325,0
|
|
20230811,184000,172034640,2325,2325,2325,2325,0
|
|
20230811,183900,172034640,2325,2325,2325,2325,0
|
|
20230811,183800,172034640,2325,2325,2325,2325,0
|
|
20230811,183700,172034640,2325,2325,2325,2325,0
|
|
20230811,183600,172034640,2325,2325,2325,2325,0
|
|
20230811,183500,172034640,2325,2325,2325,2325,0
|
|
20230811,183400,172034640,2325,2325,2325,2325,0
|
|
20230811,183300,172034640,2325,2325,2325,2325,0
|
|
20230811,183200,172034640,2325,2325,2325,2325,0
|
|
20230811,183100,172034640,2325,2325,2325,2325,0
|
|
20230811,183000,172034640,2325,2325,2325,2325,0
|
|
20230811,182900,172034640,2325,2325,2325,2325,0
|
|
20230811,182800,172034640,2325,2325,2325,2325,0
|
|
20230811,182700,172034640,2325,2325,2325,2325,0
|
|
20230811,182600,172034640,2325,2325,2325,2325,0
|
|
20230811,182500,172034640,2325,2325,2325,2325,0
|
|
20230811,182400,172034640,2325,2325,2325,2325,0
|
|
20230811,182300,172034640,2325,2325,2325,2325,0
|
|
20230811,182200,172034640,2325,2325,2325,2325,0
|
|
20230811,182100,172034640,2325,2325,2325,2325,0
|
|
20230811,182000,172034640,2325,2325,2325,2325,0
|
|
20230811,181900,172034640,2325,2325,2325,2325,0
|
|
20230811,181800,172034640,2325,2325,2325,2325,0
|
|
20230811,181700,172034640,2325,2325,2325,2325,0
|
|
20230811,181600,172034640,2325,2325,2325,2325,0
|
|
20230811,181500,172034640,2325,2325,2325,2325,251
|
|
20230811,181400,172034640,2325,2325,2325,2325,0
|
|
20230811,181300,172034640,2325,2325,2325,2325,0
|
|
20230811,181200,172034640,2325,2325,2325,2325,0
|
|
20230811,181100,172034640,2325,2325,2325,2325,0
|
|
20230811,181000,172034640,2325,2325,2325,2325,0
|
|
20230811,180900,172034640,2325,2325,2325,2325,0
|
|
20230811,180800,172034640,2325,2325,2325,2325,0
|
|
20230811,180700,172034640,2325,2325,2325,2325,0
|
|
20230811,180600,172034640,2325,2325,2325,2325,0
|
|
20230811,180500,172034640,2325,2325,2325,2325,0
|
|
20230811,180400,172034640,2325,2325,2325,2325,0
|
|
20230811,180300,172034640,2325,2325,2325,2325,0
|
|
20230811,180200,172034640,2325,2325,2325,2325,0
|
|
20230811,180100,172034640,2325,2325,2325,2325,0
|
|
20230811,180000,172034640,2325,2325,2325,2325,0
|
|
20230811,175900,172034640,2325,2325,2325,2325,0
|
|
20230811,175800,172034640,2325,2325,2325,2325,0
|
|
20230811,175700,172034640,2325,2325,2325,2325,0
|
|
20230811,175600,172034640,2325,2325,2325,2325,0
|
|
20230811,175500,172034640,2325,2325,2325,2325,0
|
|
20230811,175400,172034640,2325,2325,2325,2325,0
|
|
20230811,175300,172034640,2325,2325,2325,2325,0
|
|
20230811,175200,172034640,2325,2325,2325,2325,0
|
|
20230811,175100,172034640,2325,2325,2325,2325,0
|
|
20230811,175000,172034640,2325,2325,2325,2325,0
|
|
20230811,174900,172034640,2325,2325,2325,2325,0
|
|
20230811,174800,172034640,2325,2325,2325,2325,0
|
|
20230811,174700,172034640,2325,2325,2325,2325,0
|
|
20230811,174600,172034640,2325,2325,2325,2325,0
|
|
20230811,174500,172034640,2325,2325,2325,2325,251
|
|
20230811,174400,172034640,2325,2325,2325,2325,0
|
|
20230811,174300,172034640,2325,2325,2325,2325,0
|
|
20230811,174200,172034640,2325,2325,2325,2325,0
|
|
20230811,174100,172034640,2325,2325,2325,2325,0
|
|
20230811,174000,172034640,2325,2325,2325,2325,0
|
|
20230811,173900,172034640,2325,2325,2325,2325,0
|
|
20230811,173800,172034640,2325,2325,2325,2325,0
|
|
20230811,173700,172034640,2325,2325,2325,2325,0
|
|
20230811,173600,172034640,2325,2325,2325,2325,0
|
|
20230811,173500,172034640,2325,2325,2325,2325,0
|
|
20230811,173400,172034640,2325,2325,2325,2325,0
|
|
20230811,173300,172034640,2325,2325,2325,2325,0
|
|
20230811,173200,172034640,2325,2325,2325,2325,0
|
|
20230811,173100,172034640,2325,2325,2325,2325,0
|
|
20230811,173000,172034640,2325,2325,2325,2325,0
|
|
20230811,172900,172034640,2325,2325,2325,2325,0
|
|
20230811,172800,172034640,2325,2325,2325,2325,0
|
|
20230811,172700,172034640,2325,2325,2325,2325,0
|
|
20230811,172600,172034640,2325,2325,2325,2325,0
|
|
20230811,172500,172034640,2325,2325,2325,2325,0
|
|
20230811,172400,172034640,2325,2325,2325,2325,0
|
|
20230811,172300,172034640,2325,2325,2325,2325,0
|
|
20230811,172200,172034640,2325,2325,2325,2325,0
|
|
20230811,172100,172034640,2325,2325,2325,2325,0
|
|
20230811,172000,172034640,2325,2325,2325,2325,0
|
|
20230811,171900,172034640,2325,2325,2325,2325,0
|
|
20230811,171800,172034640,2325,2325,2325,2325,0
|
|
20230811,171700,172034640,2325,2325,2325,2325,0
|
|
20230811,171600,172034640,2325,2325,2325,2325,0
|
|
20230811,171500,172034640,2325,2325,2325,2325,251
|
|
20230811,171400,172034640,2325,2325,2325,2325,0
|
|
20230811,171300,172034640,2325,2325,2325,2325,0
|
|
20230811,171200,172034640,2325,2325,2325,2325,0
|
|
20230811,171100,172034640,2325,2325,2325,2325,0
|
|
20230811,171000,172034640,2325,2325,2325,2325,0
|
|
20230811,170900,172034640,2325,2325,2325,2325,0
|
|
20230811,170800,172034640,2325,2325,2325,2325,0
|
|
20230811,170700,172034640,2325,2325,2325,2325,0
|
|
20230811,170600,172034640,2325,2325,2325,2325,0
|
|
20230811,170500,172034640,2325,2325,2325,2325,0
|
|
20230811,170400,172034640,2325,2325,2325,2325,0
|
|
20230811,170300,172034640,2325,2325,2325,2325,0
|
|
20230811,170200,172034640,2325,2325,2325,2325,0
|
|
20230811,170100,172034640,2325,2325,2325,2325,0
|
|
20230811,170000,172034640,2325,2325,2325,2325,0
|
|
20230811,165900,172034640,2325,2325,2325,2325,0
|
|
20230811,165800,172034640,2325,2325,2325,2325,0
|
|
20230811,165700,172034640,2325,2325,2325,2325,0
|
|
20230811,165600,172034640,2325,2325,2325,2325,0
|
|
20230811,165500,172034640,2325,2325,2325,2325,0
|
|
20230811,165400,172034640,2325,2325,2325,2325,0
|
|
20230811,165300,172034640,2325,2325,2325,2325,0
|
|
20230811,165200,172034640,2325,2325,2325,2325,0
|
|
20230811,165100,172034640,2325,2325,2325,2325,0
|
|
20230811,165000,172034640,2325,2325,2325,2325,0
|
|
20230811,164900,172034640,2325,2325,2325,2325,0
|
|
20230811,164800,172034640,2325,2325,2325,2325,0
|
|
20230811,164700,172034640,2325,2325,2325,2325,0
|
|
20230811,164600,172034640,2325,2325,2325,2325,0
|
|
20230811,164500,172034640,2325,2325,2325,2325,251
|
|
20230811,164400,172034640,2325,2325,2325,2325,0
|
|
20230811,164300,172034640,2325,2325,2325,2325,0
|
|
20230811,164200,172034640,2325,2325,2325,2325,0
|
|
20230811,164100,172034640,2325,2325,2325,2325,0
|
|
20230811,164000,172034640,2325,2325,2325,2325,0
|
|
20230811,163900,172034640,2325,2325,2325,2325,0
|
|
20230811,163800,172034640,2325,2325,2325,2325,0
|
|
20230811,163700,172034640,2325,2325,2325,2325,0
|
|
20230811,163600,172034640,2325,2325,2325,2325,0
|
|
20230811,163500,172034640,2325,2325,2325,2325,0
|
|
20230811,163400,172034640,2325,2325,2325,2325,0
|
|
20230811,163300,172034640,2325,2325,2325,2325,0
|
|
20230811,163200,172034640,2325,2325,2325,2325,0
|
|
20230811,163100,172034640,2325,2325,2325,2325,0
|
|
20230811,163000,172034640,2325,2325,2325,2325,0
|
|
20230811,162900,172034640,2325,2325,2325,2325,0
|
|
20230811,162800,172034640,2325,2325,2325,2325,0
|
|
20230811,162700,172034640,2325,2325,2325,2325,0
|
|
20230811,162600,172034640,2325,2325,2325,2325,0
|
|
20230811,162500,172034640,2325,2325,2325,2325,0
|
|
20230811,162400,172034640,2325,2325,2325,2325,0
|
|
20230811,162300,172034640,2325,2325,2325,2325,0
|
|
20230811,162200,172034640,2325,2325,2325,2325,0
|
|
20230811,162100,172034640,2325,2325,2325,2325,0
|
|
20230811,162000,172034640,2325,2325,2325,2325,0
|
|
20230811,161900,172034640,2325,2325,2325,2325,0
|
|
20230811,161800,172034640,2325,2325,2325,2325,0
|
|
20230811,161700,172034640,2325,2325,2325,2325,0
|
|
20230811,161600,172034640,2325,2325,2325,2325,0
|
|
20230811,161500,172034640,2325,2325,2325,2325,251
|
|
20230811,161400,172034640,2325,2325,2325,2325,0
|
|
20230811,161300,172034640,2325,2325,2325,2325,0
|
|
20230811,161200,172034640,2325,2325,2325,2325,0
|
|
20230811,161100,172034640,2325,2325,2325,2325,0
|
|
20230811,161000,172034640,2325,2325,2325,2325,0
|
|
20230811,160900,172034640,2325,2325,2325,2325,0
|
|
20230811,160800,172034640,2325,2325,2325,2325,0
|
|
20230811,160700,172034640,2325,2325,2325,2325,0
|
|
20230811,160600,172034640,2325,2325,2325,2325,0
|
|
20230811,160500,172034640,2325,2325,2325,2325,0
|
|
20230811,160400,172034640,2325,2325,2325,2325,0
|
|
20230811,160300,172034640,2325,2325,2325,2325,0
|
|
20230811,160200,172034640,2325,2325,2325,2325,0
|
|
20230811,160100,172034640,2325,2325,2325,2325,0
|
|
20230811,160000,172034640,2325,2325,2325,2325,0
|
|
20230811,155900,172034640,2325,2325,2325,2325,0
|
|
20230811,155800,172034640,2325,2325,2325,2325,0
|
|
20230811,155700,172034640,2325,2325,2325,2325,0
|
|
20230811,155600,172034640,2325,2325,2325,2325,0
|
|
20230811,155500,172034640,2325,2325,2325,2325,0
|
|
20230811,155400,172034640,2325,2325,2325,2325,0
|
|
20230811,155300,172034640,2325,2325,2325,2325,0
|
|
20230811,155200,172034640,2325,2325,2325,2325,0
|
|
20230811,155100,172034640,2325,2325,2325,2325,0
|
|
20230811,155000,172034640,2325,2325,2325,2325,0
|
|
20230811,154900,172034640,2325,2325,2325,2325,0
|
|
20230811,154800,172034640,2325,2325,2325,2325,0
|
|
20230811,154700,172034640,2325,2325,2325,2325,0
|
|
20230811,154600,172034640,2325,2325,2325,2325,0
|
|
20230811,154500,172034640,2325,2325,2325,2325,251
|
|
20230811,154400,172034640,2325,2325,2325,2325,0
|
|
20230811,154300,172034640,2325,2325,2325,2325,0
|
|
20230811,154200,172034640,2325,2325,2325,2325,0
|
|
20230811,154100,172034640,2325,2325,2325,2325,0
|
|
20230811,154000,172034640,2325,2325,2325,2325,0
|
|
20230811,153900,172034640,2325,2325,2325,2325,0
|
|
20230811,153800,172034640,2325,2325,2325,2325,0
|
|
20230811,153700,172034640,2325,2325,2325,2325,0
|
|
20230811,153600,172034640,2325,2325,2325,2325,0
|
|
20230811,153500,172034640,2325,2325,2325,2325,0
|
|
20230811,153400,172034640,2325,2325,2325,2325,0
|
|
20230811,153300,172034640,2325,2325,2325,2325,0
|
|
20230811,153200,172034640,2325,2325,2325,2325,0
|
|
20230811,153100,172034640,2325,2325,2325,2325,0
|
|
20230811,153000,172034640,2325,2325,2325,2325,251
|
|
20230811,152900,171451065,2325,2325,2325,2325,0
|
|
20230811,152800,171451065,2325,2325,2325,2325,0
|
|
20230811,152700,171451065,2325,2325,2325,2325,0
|
|
20230811,152600,171451065,2325,2325,2325,2325,0
|
|
20230811,152500,171451065,2325,2325,2325,2325,0
|
|
20230811,152400,171451065,2325,2325,2325,2325,0
|
|
20230811,152300,171451065,2325,2325,2325,2325,0
|
|
20230811,152200,171451065,2325,2325,2325,2325,0
|
|
20230811,152100,171451065,2325,2325,2325,2325,0
|
|
20230811,152000,171451065,2325,2325,2325,2325,0
|
|
20230811,151900,171451065,2325,2315,2325,2315,252
|
|
20230811,151800,170866675,2325,2325,2325,2325,0
|
|
20230811,151700,170866675,2325,2325,2325,2325,0
|
|
20230811,151600,170866675,2325,2325,2325,2325,0
|
|
20230811,151500,170866675,2325,2325,2325,2325,0
|
|
20230811,151400,170866675,2325,2325,2325,2325,0
|
|
20230811,151300,170866675,2325,2325,2325,2325,7
|
|
20230811,151200,170850400,2325,2325,2325,2325,0
|
|
20230811,151100,170850400,2325,2325,2325,2325,0
|
|
20230811,151000,170850400,2325,2325,2325,2325,0
|
|
20230811,150900,170850400,2325,2325,2325,2325,0
|
|
20230811,150800,170850400,2325,2325,2325,2325,0
|
|
20230811,150700,170850400,2325,2315,2325,2315,72
|
|
20230811,150600,170683710,2315,2315,2315,2315,0
|
|
20230811,150500,170683710,2315,2315,2315,2315,0
|
|
20230811,150400,170683710,2315,2315,2315,2315,0
|
|
20230811,150300,170683710,2315,2315,2315,2315,0
|
|
20230811,150200,170683710,2315,2315,2315,2315,0
|
|
20230811,150100,170683710,2315,2315,2315,2315,1
|
|
20230811,150000,170681395,2310,2310,2310,2310,500
|
|
20230811,145900,169526395,2310,2310,2310,2310,1500
|
|
20230811,145800,166061395,2315,2315,2315,2315,0
|
|
20230811,145700,166061395,2315,2315,2315,2315,5
|
|
20230811,145600,166049820,2315,2315,2315,2315,0
|
|
20230811,145500,166049820,2315,2315,2315,2315,0
|
|
20230811,145400,166049820,2315,2315,2315,2315,0
|
|
20230811,145300,166049820,2315,2315,2315,2315,0
|
|
20230811,145200,166049820,2315,2315,2315,2315,50
|
|
20230811,145100,165934070,2315,2315,2315,2315,0
|
|
20230811,145000,165934070,2315,2315,2315,2315,0
|
|
20230811,144900,165934070,2315,2315,2315,2315,0
|
|
20230811,144800,165934070,2315,2315,2315,2315,0
|
|
20230811,144700,165934070,2315,2315,2315,2315,100
|
|
20230811,144600,165702570,2315,2315,2315,2315,0
|
|
20230811,144500,165702570,2315,2315,2315,2315,0
|
|
20230811,144400,165702570,2315,2315,2315,2315,0
|
|
20230811,144300,165702570,2315,2315,2315,2315,0
|
|
20230811,144200,165702570,2315,2315,2315,2315,0
|
|
20230811,144100,165702570,2315,2315,2315,2315,0
|
|
20230811,144000,165702570,2315,2315,2315,2315,0
|
|
20230811,143900,165702570,2315,2315,2315,2315,0
|
|
20230811,143800,165702570,2315,2315,2315,2315,1
|
|
20230811,143700,165700255,2310,2310,2310,2310,1
|
|
20230811,143600,165697945,2315,2315,2315,2315,1
|
|
20230811,143500,165695630,2325,2325,2325,2325,0
|
|
20230811,143400,165695630,2325,2325,2325,2325,0
|
|
20230811,143300,165695630,2325,2325,2325,2325,0
|
|
20230811,143200,165695630,2325,2325,2325,2325,0
|
|
20230811,143100,165695630,2325,2325,2325,2325,0
|
|
20230811,143000,165695630,2325,2325,2325,2325,0
|
|
20230811,142900,165695630,2325,2325,2325,2325,0
|
|
20230811,142800,165695630,2325,2325,2325,2325,0
|
|
20230811,142700,165695630,2325,2325,2325,2325,0
|
|
20230811,142600,165695630,2325,2315,2325,2315,191
|
|
20230811,142500,165252900,2320,2320,2320,2320,0
|
|
20230811,142400,165252900,2320,2320,2320,2320,0
|
|
20230811,142300,165252900,2320,2320,2320,2320,0
|
|
20230811,142200,165252900,2320,2320,2320,2320,0
|
|
20230811,142100,165252900,2320,2320,2320,2320,0
|
|
20230811,142000,165252900,2320,2320,2320,2320,0
|
|
20230811,141900,165252900,2320,2320,2320,2320,0
|
|
20230811,141800,165252900,2320,2320,2320,2320,0
|
|
20230811,141700,165252900,2320,2320,2320,2320,0
|
|
20230811,141600,165252900,2320,2320,2320,2320,615
|
|
20230811,141500,163826100,2325,2325,2325,2325,0
|
|
20230811,141400,163826100,2325,2325,2325,2325,0
|
|
20230811,141300,163826100,2325,2325,2325,2325,0
|
|
20230811,141200,163826100,2325,2325,2325,2325,0
|
|
20230811,141100,163826100,2325,2325,2325,2325,0
|
|
20230811,141000,163826100,2325,2325,2325,2325,0
|
|
20230811,140900,163826100,2325,2325,2325,2325,0
|
|
20230811,140800,163826100,2325,2325,2325,2325,0
|
|
20230811,140700,163826100,2325,2325,2325,2325,0
|
|
20230811,140600,163826100,2325,2325,2325,2325,0
|
|
20230811,140500,163826100,2325,2325,2325,2325,0
|
|
20230811,140400,163826100,2325,2325,2325,2325,0
|
|
20230811,140300,163826100,2325,2325,2325,2325,0
|
|
20230811,140200,163826100,2325,2325,2325,2325,0
|
|
20230811,140100,163826100,2325,2325,2325,2325,0
|
|
20230811,140000,163826100,2325,2325,2325,2325,0
|
|
20230811,135900,163826100,2325,2325,2325,2325,0
|
|
20230811,135800,163826100,2325,2325,2325,2325,0
|
|
20230811,135700,163826100,2325,2325,2325,2325,0
|
|
20230811,135600,163826100,2325,2325,2325,2325,0
|
|
20230811,135500,163826100,2325,2325,2325,2325,0
|
|
20230811,135400,163826100,2325,2325,2325,2325,0
|
|
20230811,135300,163826100,2325,2325,2325,2325,0
|
|
20230811,135200,163826100,2325,2325,2325,2325,0
|
|
20230811,135100,163826100,2325,2325,2325,2325,0
|
|
20230811,135000,163826100,2325,2325,2325,2325,0
|
|
20230811,134900,163826100,2325,2310,2325,2305,3608
|
|
20230811,134800,155487220,2325,2325,2325,2325,0
|
|
20230811,134700,155487220,2325,2325,2325,2325,0
|
|
20230811,134600,155487220,2325,2325,2325,2325,0
|
|
20230811,134500,155487220,2325,2325,2325,2325,0
|
|
20230811,134400,155487220,2325,2325,2325,2325,0
|
|
20230811,134300,155487220,2325,2325,2325,2325,0
|
|
20230811,134200,155487220,2325,2325,2325,2325,380
|
|
20230811,134100,154603720,2325,2325,2325,2325,0
|
|
20230811,134000,154603720,2325,2315,2325,2305,2251
|
|
20230811,133900,149410665,2310,2320,2320,2310,2300
|
|
20230811,133800,144096265,2330,2330,2330,2330,0
|
|
20230811,133700,144096265,2330,2330,2330,2330,30
|
|
20230811,133600,144026365,2330,2330,2330,2330,1
|
|
20230811,133500,144024035,2315,2315,2315,2315,0
|
|
20230811,133400,144024035,2315,2315,2315,2315,0
|
|
20230811,133300,144024035,2315,2320,2320,2315,3300
|
|
20230811,133200,136379575,2330,2330,2330,2330,0
|
|
20230811,133100,136379575,2330,2330,2330,2330,0
|
|
20230811,133000,136379575,2330,2330,2330,2330,0
|
|
20230811,132900,136379575,2330,2330,2330,2330,0
|
|
20230811,132800,136379575,2330,2330,2330,2330,0
|
|
20230811,132700,136379575,2330,2330,2330,2330,0
|
|
20230811,132600,136379575,2330,2330,2330,2330,0
|
|
20230811,132500,136379575,2330,2330,2330,2330,0
|
|
20230811,132400,136379575,2330,2330,2330,2330,0
|
|
20230811,132300,136379575,2330,2330,2330,2330,0
|
|
20230811,132200,136379575,2330,2325,2330,2325,491
|
|
20230811,132100,135237795,2320,2325,2325,2320,315
|
|
20230811,132000,134506495,2325,2325,2325,2325,50
|
|
20230811,131900,134390245,2330,2330,2330,2330,1
|
|
20230811,131800,134387915,2325,2340,2340,2325,6075
|
|
20230811,131700,120226980,2345,2345,2345,2345,0
|
|
20230811,131600,120226980,2345,2345,2345,2345,0
|
|
20230811,131500,120226980,2345,2345,2345,2345,0
|
|
20230811,131400,120226980,2345,2345,2345,2345,0
|
|
20230811,131300,120226980,2345,2345,2345,2345,0
|
|
20230811,131200,120226980,2345,2345,2345,2345,0
|
|
20230811,131100,120226980,2345,2345,2345,2345,0
|
|
20230811,131000,120226980,2345,2345,2345,2345,0
|
|
20230811,130900,120226980,2345,2345,2345,2345,0
|
|
20230811,130800,120226980,2345,2345,2345,2345,0
|
|
20230811,130700,120226980,2345,2345,2345,2345,0
|
|
20230811,130600,120226980,2345,2345,2345,2345,0
|
|
20230811,130500,120226980,2345,2345,2345,2345,0
|
|
20230811,130400,120226980,2345,2345,2345,2345,0
|
|
20230811,130300,120226980,2345,2345,2345,2345,0
|
|
20230811,130200,120226980,2345,2345,2345,2345,0
|
|
20230811,130100,120226980,2345,2345,2345,2345,0
|
|
20230811,130000,120226980,2345,2345,2345,2345,0
|
|
20230811,125900,120226980,2345,2345,2345,2345,0
|
|
20230811,125800,120226980,2345,2345,2345,2345,0
|
|
20230811,125700,120226980,2345,2345,2345,2345,0
|
|
20230811,125600,120226980,2345,2345,2345,2345,0
|
|
20230811,125500,120226980,2345,2345,2345,2345,0
|
|
20230811,125400,120226980,2345,2345,2345,2345,0
|
|
20230811,125300,120226980,2345,2345,2345,2345,1
|
|
20230811,125200,120224635,2340,2340,2340,2340,0
|
|
20230811,125100,120224635,2340,2340,2340,2340,2
|
|
20230811,125000,120219955,2340,2340,2340,2340,0
|
|
20230811,124900,120219955,2340,2340,2340,2340,0
|
|
20230811,124800,120219955,2340,2340,2340,2340,0
|
|
20230811,124700,120219955,2340,2340,2340,2340,56
|
|
20230811,124600,120088915,2340,2340,2340,2340,400
|
|
20230811,124500,119152915,2340,2340,2340,2340,0
|
|
20230811,124400,119152915,2340,2340,2340,2340,0
|
|
20230811,124300,119152915,2340,2340,2340,2340,0
|
|
20230811,124200,119152915,2340,2340,2340,2340,0
|
|
20230811,124100,119152915,2340,2340,2340,2340,0
|
|
20230811,124000,119152915,2340,2340,2340,2340,100
|
|
20230811,123900,118918915,2345,2345,2345,2345,0
|
|
20230811,123800,118918915,2345,2345,2345,2345,20
|
|
20230811,123700,118872015,2345,2345,2345,2345,0
|
|
20230811,123600,118872015,2345,2345,2345,2345,0
|
|
20230811,123500,118872015,2345,2345,2345,2345,0
|
|
20230811,123400,118872015,2345,2345,2345,2345,1
|
|
20230811,123300,118869670,2335,2335,2335,2335,0
|
|
20230811,123200,118869670,2335,2335,2335,2335,0
|
|
20230811,123100,118869670,2335,2335,2335,2335,0
|
|
20230811,123000,118869670,2335,2335,2335,2335,0
|
|
20230811,122900,118869670,2335,2335,2335,2335,359
|
|
20230811,122800,118031405,2335,2335,2335,2335,0
|
|
20230811,122700,118031405,2335,2335,2335,2335,0
|
|
20230811,122600,118031405,2335,2335,2335,2335,80
|
|
20230811,122500,117844605,2335,2335,2335,2335,0
|
|
20230811,122400,117844605,2335,2335,2335,2335,1
|
|
20230811,122300,117842270,2330,2330,2330,2330,0
|
|
20230811,122200,117842270,2330,2330,2330,2330,0
|
|
20230811,122100,117842270,2330,2330,2330,2330,0
|
|
20230811,122000,117842270,2330,2330,2330,2330,0
|
|
20230811,121900,117842270,2330,2330,2330,2330,0
|
|
20230811,121800,117842270,2330,2330,2330,2330,0
|
|
20230811,121700,117842270,2330,2330,2330,2330,0
|
|
20230811,121600,117842270,2330,2330,2330,2330,1000
|
|
20230811,121500,115512270,2330,2330,2330,2330,0
|
|
20230811,121400,115512270,2330,2330,2330,2330,0
|
|
20230811,121300,115512270,2330,2330,2330,2330,720
|
|
20230811,121200,113834670,2335,2335,2335,2335,280
|
|
20230811,121100,113180870,2345,2345,2345,2345,0
|
|
20230811,121000,113180870,2345,2345,2345,2345,1
|
|
20230811,120900,113178525,2345,2345,2345,2345,0
|
|
20230811,120800,113178525,2345,2345,2345,2345,0
|
|
20230811,120700,113178525,2345,2345,2345,2345,0
|
|
20230811,120600,113178525,2345,2345,2345,2345,0
|
|
20230811,120500,113178525,2345,2345,2345,2345,0
|
|
20230811,120400,113178525,2345,2345,2345,2345,0
|
|
20230811,120300,113178525,2345,2345,2345,2345,0
|
|
20230811,120200,113178525,2345,2345,2345,2345,0
|
|
20230811,120100,113178525,2345,2345,2345,2345,0
|
|
20230811,120000,113178525,2345,2345,2345,2345,0
|
|
20230811,115900,113178525,2345,2345,2345,2345,0
|
|
20230811,115800,113178525,2345,2345,2345,2345,0
|
|
20230811,115700,113178525,2345,2345,2345,2345,0
|
|
20230811,115600,113178525,2345,2340,2345,2335,370
|
|
20230811,115500,112314215,2340,2340,2340,2340,0
|
|
20230811,115400,112314215,2340,2340,2340,2340,0
|
|
20230811,115300,112314215,2340,2340,2340,2340,218
|
|
20230811,115200,111804095,2345,2345,2345,2345,0
|
|
20230811,115100,111804095,2345,2345,2345,2345,0
|
|
20230811,115000,111804095,2345,2345,2345,2345,0
|
|
20230811,114900,111804095,2345,2345,2345,2345,0
|
|
20230811,114800,111804095,2345,2345,2345,2345,0
|
|
20230811,114700,111804095,2345,2345,2345,2345,0
|
|
20230811,114600,111804095,2345,2345,2345,2345,0
|
|
20230811,114500,111804095,2345,2345,2345,2345,0
|
|
20230811,114400,111804095,2345,2345,2345,2345,0
|
|
20230811,114300,111804095,2345,2345,2345,2345,0
|
|
20230811,114200,111804095,2345,2345,2345,2345,0
|
|
20230811,114100,111804095,2345,2345,2345,2345,0
|
|
20230811,114000,111804095,2345,2345,2345,2345,0
|
|
20230811,113900,111804095,2345,2345,2345,2345,0
|
|
20230811,113800,111804095,2345,2345,2345,2345,0
|
|
20230811,113700,111804095,2345,2345,2345,2345,0
|
|
20230811,113600,111804095,2345,2345,2345,2345,0
|
|
20230811,113500,111804095,2345,2345,2345,2345,0
|
|
20230811,113400,111804095,2345,2345,2345,2345,0
|
|
20230811,113300,111804095,2345,2345,2345,2345,0
|
|
20230811,113200,111804095,2345,2345,2345,2345,0
|
|
20230811,113100,111804095,2345,2345,2345,2345,211
|
|
20230811,113000,111309300,2345,2345,2345,2345,0
|
|
20230811,112900,111309300,2345,2345,2345,2345,0
|
|
20230811,112800,111309300,2345,2345,2345,2345,0
|
|
20230811,112700,111309300,2345,2345,2345,2345,4
|
|
20230811,112600,111299920,2350,2350,2350,2350,0
|
|
20230811,112500,111299920,2350,2350,2350,2350,0
|
|
20230811,112400,111299920,2350,2350,2350,2350,0
|
|
20230811,112300,111299920,2350,2350,2350,2350,0
|
|
20230811,112200,111299920,2350,2350,2350,2350,0
|
|
20230811,112100,111299920,2350,2350,2350,2350,0
|
|
20230811,112000,111299920,2350,2350,2350,2350,0
|
|
20230811,111900,111299920,2350,2350,2350,2350,0
|
|
20230811,111800,111299920,2350,2350,2350,2350,0
|
|
20230811,111700,111299920,2350,2350,2350,2350,0
|
|
20230811,111600,111299920,2350,2350,2350,2350,0
|
|
20230811,111500,111299920,2350,2350,2350,2350,0
|
|
20230811,111400,111299920,2350,2350,2350,2350,0
|
|
20230811,111300,111299920,2350,2350,2350,2350,0
|
|
20230811,111200,111299920,2350,2350,2350,2350,0
|
|
20230811,111100,111299920,2350,2350,2350,2350,0
|
|
20230811,111000,111299920,2350,2350,2350,2350,50
|
|
20230811,110900,111182420,2350,2350,2350,2350,1
|
|
20230811,110800,111180070,2340,2340,2340,2340,107
|
|
20230811,110700,110929690,2340,2340,2340,2340,0
|
|
20230811,110600,110929690,2340,2340,2340,2340,0
|
|
20230811,110500,110929690,2340,2340,2340,2340,0
|
|
20230811,110400,110929690,2340,2340,2340,2340,0
|
|
20230811,110300,110929690,2340,2345,2345,2340,1291
|
|
20230811,110200,107907640,2350,2350,2350,2350,0
|
|
20230811,110100,107907640,2350,2350,2350,2350,0
|
|
20230811,110000,107907640,2350,2350,2350,2350,0
|
|
20230811,105900,107907640,2350,2350,2350,2350,0
|
|
20230811,105800,107907640,2350,2350,2350,2350,14
|
|
20230811,105700,107874740,2350,2350,2350,2350,0
|
|
20230811,105600,107874740,2350,2350,2350,2350,0
|
|
20230811,105500,107874740,2350,2350,2350,2350,0
|
|
20230811,105400,107874740,2350,2350,2350,2350,0
|
|
20230811,105300,107874740,2350,2350,2350,2350,0
|
|
20230811,105200,107874740,2350,2350,2350,2350,0
|
|
20230811,105100,107874740,2350,2350,2350,2350,0
|
|
20230811,105000,107874740,2350,2350,2350,2350,0
|
|
20230811,104900,107874740,2350,2350,2350,2350,0
|
|
20230811,104800,107874740,2350,2350,2350,2350,0
|
|
20230811,104700,107874740,2350,2350,2350,2350,0
|
|
20230811,104600,107874740,2350,2350,2350,2350,0
|
|
20230811,104500,107874740,2350,2350,2350,2350,0
|
|
20230811,104400,107874740,2350,2350,2350,2350,0
|
|
20230811,104300,107874740,2350,2350,2350,2350,0
|
|
20230811,104200,107874740,2350,2350,2350,2350,1
|
|
20230811,104100,107872390,2340,2340,2340,2340,0
|
|
20230811,104000,107872390,2340,2340,2340,2340,100
|
|
20230811,103900,107638390,2350,2350,2350,2350,0
|
|
20230811,103800,107638390,2350,2350,2350,2350,764
|
|
20230811,103700,105842990,2360,2360,2360,2360,0
|
|
20230811,103600,105842990,2360,2360,2360,2360,0
|
|
20230811,103500,105842990,2360,2360,2360,2360,0
|
|
20230811,103400,105842990,2360,2360,2360,2360,300
|
|
20230811,103300,105134990,2360,2360,2360,2360,0
|
|
20230811,103200,105134990,2360,2360,2360,2360,0
|
|
20230811,103100,105134990,2360,2360,2360,2360,1
|
|
20230811,103000,105132630,2340,2340,2340,2340,50
|
|
20230811,102900,105015630,2340,2340,2340,2340,423
|
|
20230811,102800,104025810,2360,2360,2360,2360,1
|
|
20230811,102700,104023450,2340,2355,2355,2340,640
|
|
20230811,102600,102525475,2355,2355,2355,2355,600
|
|
20230811,102500,101112475,2360,2360,2360,2360,0
|
|
20230811,102400,101112475,2360,2360,2360,2360,100
|
|
20230811,102300,100876475,2360,2360,2360,2360,307
|
|
20230811,102200,100151955,2360,2360,2360,2360,500
|
|
20230811,102100,98971955,2365,2365,2365,2365,433
|
|
20230811,102000,97947910,2365,2365,2365,2365,50
|
|
20230811,101900,97829660,2365,2365,2365,2365,112
|
|
20230811,101800,97564780,2365,2365,2365,2365,402
|
|
20230811,101700,96614050,2365,2365,2365,2365,9
|
|
20230811,101600,96592765,2375,2375,2375,2375,0
|
|
20230811,101500,96592765,2375,2375,2375,2375,0
|
|
20230811,101400,96592765,2375,2375,2375,2375,0
|
|
20230811,101300,96592765,2375,2375,2375,2375,0
|
|
20230811,101200,96592765,2375,2375,2375,2375,0
|
|
20230811,101100,96592765,2375,2375,2375,2375,0
|
|
20230811,101000,96592765,2375,2370,2375,2370,25
|
|
20230811,100900,96533465,2375,2375,2375,2375,0
|
|
20230811,100800,96533465,2375,2375,2375,2375,1
|
|
20230811,100700,96531090,2375,2365,2375,2365,410
|
|
20230811,100600,95558090,2360,2360,2360,2360,1162
|
|
20230811,100500,92815770,2360,2355,2360,2355,1565
|
|
20230811,100400,89129800,2355,2355,2355,2355,1909
|
|
20230811,100300,84634105,2350,2350,2350,2350,350
|
|
20230811,100200,83811605,2350,2350,2350,2350,0
|
|
20230811,100100,83811605,2350,2350,2350,2350,0
|
|
20230811,100000,83811605,2350,2350,2350,2350,800
|
|
20230811,095900,81931605,2355,2355,2355,2355,1
|
|
20230811,095800,81929250,2355,2355,2355,2355,0
|
|
20230811,095700,81929250,2355,2355,2355,2355,0
|
|
20230811,095600,81929250,2355,2350,2355,2350,2
|
|
20230811,095500,81924545,2345,2345,2345,2345,52
|
|
20230811,095400,81802605,2340,2345,2345,2340,39
|
|
20230811,095300,81711245,2355,2350,2355,2350,300
|
|
20230811,095200,81006225,2345,2345,2345,2345,89
|
|
20230811,095100,80797520,2350,2350,2350,2350,0
|
|
20230811,095000,80797520,2350,2350,2350,2350,0
|
|
20230811,094900,80797520,2350,2350,2350,2350,29
|
|
20230811,094800,80729370,2350,2350,2350,2350,0
|
|
20230811,094700,80729370,2350,2350,2350,2350,0
|
|
20230811,094600,80729370,2350,2350,2350,2350,10
|
|
20230811,094500,80705870,2350,2350,2350,2350,0
|
|
20230811,094400,80705870,2350,2360,2360,2350,501
|
|
20230811,094300,79528510,2350,2350,2350,2350,500
|
|
20230811,094200,78353510,2360,2360,2360,2360,0
|
|
20230811,094100,78353510,2360,2345,2360,2345,151
|
|
20230811,094000,77999400,2350,2350,2360,2350,49
|
|
20230811,093900,77884240,2360,2360,2360,2360,256
|
|
20230811,093800,77280080,2365,2365,2365,2365,0
|
|
20230811,093700,77280080,2365,2365,2365,2365,0
|
|
20230811,093600,77280080,2365,2365,2365,2365,0
|
|
20230811,093500,77280080,2365,2365,2365,2365,210
|
|
20230811,093400,76783430,2365,2365,2365,2365,0
|
|
20230811,093300,76783430,2365,2365,2365,2365,1
|
|
20230811,093200,76781065,2350,2355,2355,2350,101
|
|
20230811,093100,76543295,2365,2365,2365,2365,0
|
|
20230811,093000,76543295,2365,2365,2365,2365,50
|
|
20230811,092900,76425045,2365,2365,2365,2365,0
|
|
20230811,092800,76425045,2365,2365,2365,2365,1
|
|
20230811,092700,76422680,2345,2355,2355,2345,1190
|
|
20230811,092600,73629030,2350,2355,2355,2350,500
|
|
20230811,092500,72452890,2375,2375,2375,2355,4326
|
|
20230811,092400,62260815,2375,2380,2380,2375,169
|
|
20230811,092300,61858655,2390,2390,2395,2390,25
|
|
20230811,092200,61798890,2390,2390,2395,2390,152
|
|
20230811,092100,61435605,2390,2365,2390,2365,791
|
|
20230811,092000,59557365,2360,2350,2360,2350,6929
|
|
20230811,091900,43273915,2345,2345,2345,2345,209
|
|
20230811,091800,42783810,2345,2345,2345,2345,3
|
|
20230811,091700,42776775,2345,2345,2345,2345,133
|
|
20230811,091600,42464890,2345,2350,2350,2345,73
|
|
20230811,091500,42293675,2350,2345,2350,2345,97
|
|
20230811,091400,42066205,2345,2345,2350,2340,1434
|
|
20230811,091300,38700055,2350,2350,2350,2345,1406
|
|
20230811,091200,35396955,2350,2335,2350,2330,2690
|
|
20230811,091100,29085665,2335,2330,2335,2330,502
|
|
20230811,091000,27914505,2325,2340,2340,2325,1476
|
|
20230811,090900,24474760,2340,2340,2340,2340,122
|
|
20230811,090800,24189280,2350,2345,2350,2345,100
|
|
20230811,090700,23954300,2350,2340,2350,2340,17
|
|
20230811,090600,23914360,2340,2340,2345,2340,2362
|
|
20230811,090500,18383755,2340,2340,2345,2340,1640
|
|
20230811,090400,14546135,2345,2355,2355,2345,217
|
|
20230811,090300,14037145,2355,2345,2355,2345,4921
|
|
20230811,090200,2497350,2345,2335,2345,2335,200
|
|
20230811,090100,2029350,2335,2340,2340,2335,100
|
|
20230811,090000,1795400,2350,2350,2350,2350,764
|