610 lines
28 KiB
CSV
610 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190700,88378275,2610,2610,2610,2610,842
|
|
20230802,190600,88378275,2610,2610,2610,2610,0
|
|
20230802,190500,88378275,2610,2610,2610,2610,0
|
|
20230802,190400,88378275,2610,2610,2610,2610,0
|
|
20230802,190300,88378275,2610,2610,2610,2610,0
|
|
20230802,190200,88378275,2610,2610,2610,2610,0
|
|
20230802,190100,88378275,2610,2610,2610,2610,0
|
|
20230802,190000,88378275,2610,2610,2610,2610,0
|
|
20230802,185900,88378275,2610,2610,2610,2610,0
|
|
20230802,185800,88378275,2610,2610,2610,2610,0
|
|
20230802,185700,88378275,2610,2610,2610,2610,0
|
|
20230802,185600,88378275,2610,2610,2610,2610,0
|
|
20230802,185500,88378275,2610,2610,2610,2610,0
|
|
20230802,185400,88378275,2610,2610,2610,2610,0
|
|
20230802,185300,88378275,2610,2610,2610,2610,0
|
|
20230802,185200,88378275,2610,2610,2610,2610,0
|
|
20230802,185100,88378275,2610,2610,2610,2610,0
|
|
20230802,185000,88378275,2610,2610,2610,2610,0
|
|
20230802,184900,88378275,2610,2610,2610,2610,0
|
|
20230802,184800,88378275,2610,2610,2610,2610,0
|
|
20230802,184700,88378275,2610,2610,2610,2610,0
|
|
20230802,184600,88378275,2610,2610,2610,2610,0
|
|
20230802,184500,88378275,2610,2610,2610,2610,0
|
|
20230802,184400,88378275,2610,2610,2610,2610,0
|
|
20230802,184300,88378275,2610,2610,2610,2610,0
|
|
20230802,184200,88378275,2610,2610,2610,2610,0
|
|
20230802,184100,88378275,2610,2610,2610,2610,0
|
|
20230802,184000,88378275,2610,2610,2610,2610,0
|
|
20230802,183900,88378275,2610,2610,2610,2610,0
|
|
20230802,183800,88378275,2610,2610,2610,2610,0
|
|
20230802,183700,88378275,2610,2610,2610,2610,842
|
|
20230802,183600,88378275,2610,2610,2610,2610,0
|
|
20230802,183500,88378275,2610,2610,2610,2610,0
|
|
20230802,183400,88378275,2610,2610,2610,2610,0
|
|
20230802,183300,88378275,2610,2610,2610,2610,0
|
|
20230802,183200,88378275,2610,2610,2610,2610,0
|
|
20230802,183100,88378275,2610,2610,2610,2610,0
|
|
20230802,183000,88378275,2610,2610,2610,2610,0
|
|
20230802,182900,88378275,2610,2610,2610,2610,0
|
|
20230802,182800,88378275,2610,2610,2610,2610,0
|
|
20230802,182700,88378275,2610,2610,2610,2610,0
|
|
20230802,182600,88378275,2610,2610,2610,2610,0
|
|
20230802,182500,88378275,2610,2610,2610,2610,0
|
|
20230802,182400,88378275,2610,2610,2610,2610,0
|
|
20230802,182300,88378275,2610,2610,2610,2610,0
|
|
20230802,182200,88378275,2610,2610,2610,2610,0
|
|
20230802,182100,88378275,2610,2610,2610,2610,0
|
|
20230802,182000,88378275,2610,2610,2610,2610,0
|
|
20230802,181900,88378275,2610,2610,2610,2610,0
|
|
20230802,181800,88378275,2610,2610,2610,2610,0
|
|
20230802,181700,88378275,2610,2610,2610,2610,0
|
|
20230802,181600,88378275,2610,2610,2610,2610,0
|
|
20230802,181500,88378275,2610,2610,2610,2610,0
|
|
20230802,181400,88378275,2610,2610,2610,2610,0
|
|
20230802,181300,88378275,2610,2610,2610,2610,0
|
|
20230802,181200,88378275,2610,2610,2610,2610,0
|
|
20230802,181100,88378275,2610,2610,2610,2610,0
|
|
20230802,181000,88378275,2610,2610,2610,2610,0
|
|
20230802,180900,88378275,2610,2610,2610,2610,0
|
|
20230802,180800,88378275,2610,2610,2610,2610,0
|
|
20230802,180700,88378275,2610,2610,2610,2610,842
|
|
20230802,180600,88378275,2610,2610,2610,2610,0
|
|
20230802,180500,88378275,2610,2610,2610,2610,0
|
|
20230802,180400,88378275,2610,2610,2610,2610,0
|
|
20230802,180300,88378275,2610,2610,2610,2610,0
|
|
20230802,180200,88378275,2610,2610,2610,2610,0
|
|
20230802,180100,88378275,2610,2610,2610,2610,0
|
|
20230802,180000,88378275,2610,2610,2610,2610,0
|
|
20230802,175900,88378275,2610,2610,2610,2610,0
|
|
20230802,175800,88378275,2610,2610,2610,2610,0
|
|
20230802,175700,88378275,2610,2610,2610,2610,0
|
|
20230802,175600,88378275,2610,2610,2610,2610,0
|
|
20230802,175500,88378275,2610,2610,2610,2610,0
|
|
20230802,175400,88378275,2610,2610,2610,2610,0
|
|
20230802,175300,88378275,2610,2610,2610,2610,0
|
|
20230802,175200,88378275,2610,2610,2610,2610,0
|
|
20230802,175100,88378275,2610,2610,2610,2610,0
|
|
20230802,175000,88378275,2610,2610,2610,2610,0
|
|
20230802,174900,88378275,2610,2610,2610,2610,0
|
|
20230802,174800,88378275,2610,2610,2610,2610,0
|
|
20230802,174700,88378275,2610,2610,2610,2610,0
|
|
20230802,174600,88378275,2610,2610,2610,2610,0
|
|
20230802,174500,88378275,2610,2610,2610,2610,0
|
|
20230802,174400,88378275,2610,2610,2610,2610,0
|
|
20230802,174300,88378275,2610,2610,2610,2610,0
|
|
20230802,174200,88378275,2610,2610,2610,2610,0
|
|
20230802,174100,88378275,2610,2610,2610,2610,0
|
|
20230802,174000,88378275,2610,2610,2610,2610,0
|
|
20230802,173900,88378275,2610,2610,2610,2610,0
|
|
20230802,173800,88378275,2610,2610,2610,2610,0
|
|
20230802,173700,88378275,2610,2610,2610,2610,842
|
|
20230802,173600,88378275,2610,2610,2610,2610,0
|
|
20230802,173500,88378275,2610,2610,2610,2610,0
|
|
20230802,173400,88378275,2610,2610,2610,2610,0
|
|
20230802,173300,88378275,2610,2610,2610,2610,0
|
|
20230802,173200,88378275,2610,2610,2610,2610,0
|
|
20230802,173100,88378275,2610,2610,2610,2610,0
|
|
20230802,173000,88378275,2610,2610,2610,2610,0
|
|
20230802,172900,88378275,2610,2610,2610,2610,0
|
|
20230802,172800,88378275,2610,2610,2610,2610,0
|
|
20230802,172700,88378275,2610,2610,2610,2610,0
|
|
20230802,172600,88378275,2610,2610,2610,2610,0
|
|
20230802,172500,88378275,2610,2610,2610,2610,0
|
|
20230802,172400,88378275,2610,2610,2610,2610,0
|
|
20230802,172300,88378275,2610,2610,2610,2610,0
|
|
20230802,172200,88378275,2610,2610,2610,2610,0
|
|
20230802,172100,88378275,2610,2610,2610,2610,0
|
|
20230802,172000,88378275,2610,2610,2610,2610,0
|
|
20230802,171900,88378275,2610,2610,2610,2610,0
|
|
20230802,171800,88378275,2610,2610,2610,2610,0
|
|
20230802,171700,88378275,2610,2610,2610,2610,0
|
|
20230802,171600,88378275,2610,2610,2610,2610,0
|
|
20230802,171500,88378275,2610,2610,2610,2610,0
|
|
20230802,171400,88378275,2610,2610,2610,2610,0
|
|
20230802,171300,88378275,2610,2610,2610,2610,0
|
|
20230802,171200,88378275,2610,2610,2610,2610,0
|
|
20230802,171100,88378275,2610,2610,2610,2610,0
|
|
20230802,171000,88378275,2610,2610,2610,2610,0
|
|
20230802,170900,88378275,2610,2610,2610,2610,0
|
|
20230802,170800,88378275,2610,2610,2610,2610,0
|
|
20230802,170700,88378275,2610,2610,2610,2610,842
|
|
20230802,170600,88378275,2610,2610,2610,2610,0
|
|
20230802,170500,88378275,2610,2610,2610,2610,0
|
|
20230802,170400,88378275,2610,2610,2610,2610,0
|
|
20230802,170300,88378275,2610,2610,2610,2610,0
|
|
20230802,170200,88378275,2610,2610,2610,2610,0
|
|
20230802,170100,88378275,2610,2610,2610,2610,0
|
|
20230802,170000,88378275,2610,2610,2610,2610,0
|
|
20230802,165900,88378275,2610,2610,2610,2610,0
|
|
20230802,165800,88378275,2610,2610,2610,2610,0
|
|
20230802,165700,88378275,2610,2610,2610,2610,0
|
|
20230802,165600,88378275,2610,2610,2610,2610,0
|
|
20230802,165500,88378275,2610,2610,2610,2610,0
|
|
20230802,165400,88378275,2610,2610,2610,2610,0
|
|
20230802,165300,88378275,2610,2610,2610,2610,0
|
|
20230802,165200,88378275,2610,2610,2610,2610,0
|
|
20230802,165100,88378275,2610,2610,2610,2610,0
|
|
20230802,165000,88378275,2610,2610,2610,2610,0
|
|
20230802,164900,88378275,2610,2610,2610,2610,0
|
|
20230802,164800,88378275,2610,2610,2610,2610,0
|
|
20230802,164700,88378275,2610,2610,2610,2610,0
|
|
20230802,164600,88378275,2610,2610,2610,2610,0
|
|
20230802,164500,88378275,2610,2610,2610,2610,0
|
|
20230802,164400,88378275,2610,2610,2610,2610,0
|
|
20230802,164300,88378275,2610,2610,2610,2610,0
|
|
20230802,164200,88378275,2610,2610,2610,2610,0
|
|
20230802,164100,88378275,2610,2610,2610,2610,0
|
|
20230802,164000,88378275,2610,2610,2610,2610,0
|
|
20230802,163900,88378275,2610,2610,2610,2610,0
|
|
20230802,163800,88378275,2610,2610,2610,2610,0
|
|
20230802,163700,88378275,2610,2610,2610,2610,842
|
|
20230802,163600,88378275,2610,2610,2610,2610,0
|
|
20230802,163500,88378275,2610,2610,2610,2610,0
|
|
20230802,163400,88378275,2610,2610,2610,2610,0
|
|
20230802,163300,88378275,2610,2610,2610,2610,0
|
|
20230802,163200,88378275,2610,2610,2610,2610,0
|
|
20230802,163100,88378275,2610,2610,2610,2610,0
|
|
20230802,163000,88378275,2610,2610,2610,2610,0
|
|
20230802,162900,88378275,2610,2610,2610,2610,0
|
|
20230802,162800,88378275,2610,2610,2610,2610,0
|
|
20230802,162700,88378275,2610,2610,2610,2610,0
|
|
20230802,162600,88378275,2610,2610,2610,2610,0
|
|
20230802,162500,88378275,2610,2610,2610,2610,0
|
|
20230802,162400,88378275,2610,2610,2610,2610,0
|
|
20230802,162300,88378275,2610,2610,2610,2610,0
|
|
20230802,162200,88378275,2610,2610,2610,2610,0
|
|
20230802,162100,88378275,2610,2610,2610,2610,0
|
|
20230802,162000,88378275,2610,2610,2610,2610,0
|
|
20230802,161900,88378275,2610,2610,2610,2610,0
|
|
20230802,161800,88378275,2610,2610,2610,2610,0
|
|
20230802,161700,88378275,2610,2610,2610,2610,0
|
|
20230802,161600,88378275,2610,2610,2610,2610,0
|
|
20230802,161500,88378275,2610,2610,2610,2610,0
|
|
20230802,161400,88378275,2610,2610,2610,2610,0
|
|
20230802,161300,88378275,2610,2610,2610,2610,0
|
|
20230802,161200,88378275,2610,2610,2610,2610,0
|
|
20230802,161100,88378275,2610,2610,2610,2610,0
|
|
20230802,161000,88378275,2610,2610,2610,2610,0
|
|
20230802,160900,88378275,2610,2610,2610,2610,0
|
|
20230802,160800,88378275,2610,2610,2610,2610,0
|
|
20230802,160700,88378275,2610,2610,2610,2610,842
|
|
20230802,160600,88378275,2610,2610,2610,2610,0
|
|
20230802,160500,88378275,2610,2610,2610,2610,0
|
|
20230802,160400,88378275,2610,2610,2610,2610,0
|
|
20230802,160300,88378275,2610,2610,2610,2610,0
|
|
20230802,160200,88378275,2610,2610,2610,2610,0
|
|
20230802,160100,88378275,2610,2610,2610,2610,0
|
|
20230802,160000,88378275,2610,2610,2610,2610,0
|
|
20230802,155900,88378275,2610,2610,2610,2610,0
|
|
20230802,155800,88378275,2610,2610,2610,2610,0
|
|
20230802,155700,88378275,2610,2610,2610,2610,0
|
|
20230802,155600,88378275,2610,2610,2610,2610,0
|
|
20230802,155500,88378275,2610,2610,2610,2610,0
|
|
20230802,155400,88378275,2610,2610,2610,2610,0
|
|
20230802,155300,88378275,2610,2610,2610,2610,0
|
|
20230802,155200,88378275,2610,2610,2610,2610,0
|
|
20230802,155100,88378275,2610,2610,2610,2610,0
|
|
20230802,155000,88378275,2610,2610,2610,2610,0
|
|
20230802,154900,88378275,2610,2610,2610,2610,0
|
|
20230802,154800,88378275,2610,2610,2610,2610,0
|
|
20230802,154700,88378275,2610,2610,2610,2610,0
|
|
20230802,154600,88378275,2610,2610,2610,2610,0
|
|
20230802,154500,88378275,2610,2610,2610,2610,0
|
|
20230802,154400,88378275,2610,2610,2610,2610,0
|
|
20230802,154300,88378275,2610,2610,2610,2610,0
|
|
20230802,154200,88378275,2610,2610,2610,2610,0
|
|
20230802,154100,88378275,2610,2610,2610,2610,0
|
|
20230802,154000,88378275,2610,2610,2610,2610,0
|
|
20230802,153900,88378275,2610,2610,2610,2610,0
|
|
20230802,153800,88378275,2610,2610,2610,2610,0
|
|
20230802,153700,88378275,2610,2610,2610,2610,842
|
|
20230802,153600,88378275,2610,2610,2610,2610,0
|
|
20230802,153500,88378275,2610,2610,2610,2610,0
|
|
20230802,153400,88378275,2610,2610,2610,2610,0
|
|
20230802,153300,88378275,2610,2610,2610,2610,0
|
|
20230802,153200,88378275,2610,2610,2610,2610,0
|
|
20230802,153100,88378275,2610,2610,2610,2610,0
|
|
20230802,153000,88378275,2610,2610,2610,2610,842
|
|
20230802,152900,86180655,2590,2590,2590,2590,0
|
|
20230802,152800,86180655,2590,2590,2590,2590,0
|
|
20230802,152700,86180655,2590,2590,2590,2590,0
|
|
20230802,152600,86180655,2590,2590,2590,2590,0
|
|
20230802,152500,86180655,2590,2590,2590,2590,0
|
|
20230802,152400,86180655,2590,2590,2590,2590,0
|
|
20230802,152300,86180655,2590,2590,2590,2590,0
|
|
20230802,152200,86180655,2590,2590,2590,2590,0
|
|
20230802,152100,86180655,2590,2590,2590,2590,0
|
|
20230802,152000,86180655,2590,2590,2590,2590,0
|
|
20230802,151900,86180655,2590,2590,2590,2590,0
|
|
20230802,151800,86180655,2590,2590,2590,2590,0
|
|
20230802,151700,86180655,2590,2590,2590,2590,40
|
|
20230802,151600,86077055,2595,2595,2595,2595,0
|
|
20230802,151500,86077055,2595,2595,2595,2595,0
|
|
20230802,151400,86077055,2595,2595,2595,2595,0
|
|
20230802,151300,86077055,2595,2595,2595,2595,0
|
|
20230802,151200,86077055,2595,2595,2595,2595,0
|
|
20230802,151100,86077055,2595,2595,2595,2595,16
|
|
20230802,151000,86035535,2590,2590,2590,2590,550
|
|
20230802,150900,84611035,2595,2595,2595,2595,0
|
|
20230802,150800,84611035,2595,2595,2595,2595,0
|
|
20230802,150700,84611035,2595,2595,2595,2595,0
|
|
20230802,150600,84611035,2595,2595,2595,2595,9
|
|
20230802,150500,84587680,2595,2595,2595,2595,243
|
|
20230802,150400,83957095,2600,2600,2600,2600,0
|
|
20230802,150300,83957095,2600,2600,2600,2600,0
|
|
20230802,150200,83957095,2600,2600,2600,2600,0
|
|
20230802,150100,83957095,2600,2600,2600,2600,0
|
|
20230802,150000,83957095,2600,2600,2600,2600,717
|
|
20230802,145900,82092895,2595,2595,2595,2595,0
|
|
20230802,145800,82092895,2595,2595,2595,2595,0
|
|
20230802,145700,82092895,2595,2595,2595,2595,0
|
|
20230802,145600,82092895,2595,2595,2595,2595,56
|
|
20230802,145500,81947575,2595,2595,2595,2595,0
|
|
20230802,145400,81947575,2595,2595,2595,2595,0
|
|
20230802,145300,81947575,2595,2595,2595,2595,0
|
|
20230802,145200,81947575,2595,2595,2595,2595,368
|
|
20230802,145100,80992615,2595,2595,2595,2595,0
|
|
20230802,145000,80992615,2595,2595,2595,2595,0
|
|
20230802,144900,80992615,2595,2595,2595,2595,0
|
|
20230802,144800,80992615,2595,2595,2595,2595,0
|
|
20230802,144700,80992615,2595,2595,2595,2595,0
|
|
20230802,144600,80992615,2595,2595,2595,2595,0
|
|
20230802,144500,80992615,2595,2595,2595,2595,0
|
|
20230802,144400,80992615,2595,2595,2595,2595,0
|
|
20230802,144300,80992615,2595,2595,2595,2595,0
|
|
20230802,144200,80992615,2595,2595,2595,2595,0
|
|
20230802,144100,80992615,2595,2595,2595,2595,0
|
|
20230802,144000,80992615,2595,2595,2595,2595,0
|
|
20230802,143900,80992615,2595,2595,2595,2595,151
|
|
20230802,143800,80600770,2600,2600,2600,2600,0
|
|
20230802,143700,80600770,2600,2600,2600,2600,0
|
|
20230802,143600,80600770,2600,2600,2600,2600,0
|
|
20230802,143500,80600770,2600,2600,2600,2600,0
|
|
20230802,143400,80600770,2600,2600,2600,2600,0
|
|
20230802,143300,80600770,2600,2600,2600,2600,302
|
|
20230802,143200,79815570,2595,2595,2595,2595,0
|
|
20230802,143100,79815570,2595,2595,2595,2595,0
|
|
20230802,143000,79815570,2595,2595,2595,2595,0
|
|
20230802,142900,79815570,2595,2595,2595,2595,0
|
|
20230802,142800,79815570,2595,2595,2595,2595,0
|
|
20230802,142700,79815570,2595,2595,2595,2595,205
|
|
20230802,142600,79283595,2590,2590,2590,2590,0
|
|
20230802,142500,79283595,2590,2590,2590,2590,0
|
|
20230802,142400,79283595,2590,2590,2590,2590,0
|
|
20230802,142300,79283595,2590,2590,2590,2590,0
|
|
20230802,142200,79283595,2590,2590,2590,2590,0
|
|
20230802,142100,79283595,2590,2595,2595,2590,12
|
|
20230802,142000,79252480,2600,2600,2600,2600,0
|
|
20230802,141900,79252480,2600,2600,2600,2600,0
|
|
20230802,141800,79252480,2600,2600,2600,2600,0
|
|
20230802,141700,79252480,2600,2600,2600,2600,0
|
|
20230802,141600,79252480,2600,2600,2600,2600,1
|
|
20230802,141500,79249880,2600,2600,2600,2600,0
|
|
20230802,141400,79249880,2600,2600,2600,2600,0
|
|
20230802,141300,79249880,2600,2600,2600,2600,0
|
|
20230802,141200,79249880,2600,2600,2600,2600,0
|
|
20230802,141100,79249880,2600,2600,2600,2600,0
|
|
20230802,141000,79249880,2600,2600,2600,2600,0
|
|
20230802,140900,79249880,2600,2600,2600,2600,0
|
|
20230802,140800,79249880,2600,2600,2600,2600,0
|
|
20230802,140700,79249880,2600,2600,2600,2600,0
|
|
20230802,140600,79249880,2600,2600,2600,2600,0
|
|
20230802,140500,79249880,2600,2600,2600,2600,0
|
|
20230802,140400,79249880,2600,2600,2600,2600,0
|
|
20230802,140300,79249880,2600,2600,2600,2600,0
|
|
20230802,140200,79249880,2600,2600,2600,2600,1
|
|
20230802,140100,79247280,2600,2600,2600,2600,0
|
|
20230802,140000,79247280,2600,2600,2600,2600,380
|
|
20230802,135900,78259280,2620,2620,2620,2620,0
|
|
20230802,135800,78259280,2620,2620,2620,2620,0
|
|
20230802,135700,78259280,2620,2620,2620,2620,0
|
|
20230802,135600,78259280,2620,2620,2620,2620,0
|
|
20230802,135500,78259280,2620,2620,2620,2620,0
|
|
20230802,135400,78259280,2620,2620,2620,2620,0
|
|
20230802,135300,78259280,2620,2620,2620,2620,0
|
|
20230802,135200,78259280,2620,2620,2620,2620,0
|
|
20230802,135100,78259280,2620,2620,2620,2620,0
|
|
20230802,135000,78259280,2620,2620,2620,2620,0
|
|
20230802,134900,78259280,2620,2620,2620,2620,0
|
|
20230802,134800,78259280,2620,2620,2620,2620,0
|
|
20230802,134700,78259280,2620,2620,2620,2620,0
|
|
20230802,134600,78259280,2620,2620,2620,2620,0
|
|
20230802,134500,78259280,2620,2620,2620,2620,0
|
|
20230802,134400,78259280,2620,2620,2620,2620,0
|
|
20230802,134300,78259280,2620,2620,2620,2620,0
|
|
20230802,134200,78259280,2620,2620,2620,2620,0
|
|
20230802,134100,78259280,2620,2620,2620,2620,0
|
|
20230802,134000,78259280,2620,2620,2620,2620,0
|
|
20230802,133900,78259280,2620,2620,2620,2620,0
|
|
20230802,133800,78259280,2620,2620,2620,2620,0
|
|
20230802,133700,78259280,2620,2620,2620,2620,0
|
|
20230802,133600,78259280,2620,2620,2620,2620,0
|
|
20230802,133500,78259280,2620,2620,2620,2620,0
|
|
20230802,133400,78259280,2620,2620,2620,2620,0
|
|
20230802,133300,78259280,2620,2620,2620,2620,0
|
|
20230802,133200,78259280,2620,2620,2620,2620,0
|
|
20230802,133100,78259280,2620,2620,2620,2620,0
|
|
20230802,133000,78259280,2620,2620,2620,2620,0
|
|
20230802,132900,78259280,2620,2600,2620,2600,583
|
|
20230802,132800,76738485,2595,2595,2595,2595,0
|
|
20230802,132700,76738485,2595,2595,2595,2595,0
|
|
20230802,132600,76738485,2595,2595,2595,2595,0
|
|
20230802,132500,76738485,2595,2595,2595,2595,0
|
|
20230802,132400,76738485,2595,2595,2595,2595,0
|
|
20230802,132300,76738485,2595,2595,2595,2595,0
|
|
20230802,132200,76738485,2595,2595,2595,2595,0
|
|
20230802,132100,76738485,2595,2595,2595,2595,0
|
|
20230802,132000,76738485,2595,2595,2595,2595,0
|
|
20230802,131900,76738485,2595,2595,2595,2595,34
|
|
20230802,131800,76650255,2600,2600,2600,2600,100
|
|
20230802,131700,76390255,2605,2605,2605,2605,0
|
|
20230802,131600,76390255,2605,2605,2605,2605,0
|
|
20230802,131500,76390255,2605,2605,2605,2605,0
|
|
20230802,131400,76390255,2605,2605,2605,2605,0
|
|
20230802,131300,76390255,2605,2605,2605,2605,10
|
|
20230802,131200,76364205,2605,2605,2605,2605,0
|
|
20230802,131100,76364205,2605,2605,2605,2605,0
|
|
20230802,131000,76364205,2605,2605,2605,2605,1
|
|
20230802,130900,76361600,2605,2605,2605,2605,0
|
|
20230802,130800,76361600,2605,2605,2605,2605,0
|
|
20230802,130700,76361600,2605,2605,2605,2605,609
|
|
20230802,130600,74775155,2585,2595,2595,2585,1399
|
|
20230802,130500,71153795,2615,2615,2615,2615,1271
|
|
20230802,130400,67830130,2590,2590,2590,2590,0
|
|
20230802,130300,67830130,2590,2590,2590,2590,0
|
|
20230802,130200,67830130,2590,2590,2590,2590,0
|
|
20230802,130100,67830130,2590,2590,2590,2590,0
|
|
20230802,130000,67830130,2590,2600,2600,2590,200
|
|
20230802,125900,67311310,2610,2610,2610,2610,0
|
|
20230802,125800,67311310,2610,2610,2610,2610,0
|
|
20230802,125700,67311310,2610,2610,2610,2610,0
|
|
20230802,125600,67311310,2610,2610,2610,2610,0
|
|
20230802,125500,67311310,2610,2610,2610,2610,384
|
|
20230802,125400,66309070,2620,2620,2620,2620,0
|
|
20230802,125300,66309070,2620,2620,2620,2620,0
|
|
20230802,125200,66309070,2620,2620,2620,2620,0
|
|
20230802,125100,66309070,2620,2620,2620,2620,0
|
|
20230802,125000,66309070,2620,2620,2620,2620,0
|
|
20230802,124900,66309070,2620,2620,2620,2620,0
|
|
20230802,124800,66309070,2620,2620,2620,2620,0
|
|
20230802,124700,66309070,2620,2620,2620,2620,0
|
|
20230802,124600,66309070,2620,2620,2620,2620,0
|
|
20230802,124500,66309070,2620,2620,2620,2620,0
|
|
20230802,124400,66309070,2620,2620,2620,2620,0
|
|
20230802,124300,66309070,2620,2620,2620,2620,0
|
|
20230802,124200,66309070,2620,2600,2620,2600,2
|
|
20230802,124100,66303850,2600,2600,2600,2600,0
|
|
20230802,124000,66303850,2600,2600,2600,2600,0
|
|
20230802,123900,66303850,2600,2615,2615,2600,7000
|
|
20230802,123800,48069035,2625,2625,2625,2625,0
|
|
20230802,123700,48069035,2625,2625,2625,2625,0
|
|
20230802,123600,48069035,2625,2625,2625,2625,0
|
|
20230802,123500,48069035,2625,2625,2625,2625,100
|
|
20230802,123400,47806535,2625,2625,2625,2625,0
|
|
20230802,123300,47806535,2625,2625,2625,2625,400
|
|
20230802,123200,46756535,2625,2625,2625,2625,0
|
|
20230802,123100,46756535,2625,2625,2625,2625,0
|
|
20230802,123000,46756535,2625,2625,2625,2625,0
|
|
20230802,122900,46756535,2625,2625,2625,2625,0
|
|
20230802,122800,46756535,2625,2625,2625,2625,0
|
|
20230802,122700,46756535,2625,2625,2625,2625,0
|
|
20230802,122600,46756535,2625,2625,2625,2625,0
|
|
20230802,122500,46756535,2625,2625,2625,2625,0
|
|
20230802,122400,46756535,2625,2625,2625,2625,0
|
|
20230802,122300,46756535,2625,2625,2625,2625,0
|
|
20230802,122200,46756535,2625,2635,2635,2620,2281
|
|
20230802,122100,40762180,2655,2655,2655,2655,0
|
|
20230802,122000,40762180,2655,2655,2655,2655,0
|
|
20230802,121900,40762180,2655,2655,2655,2655,0
|
|
20230802,121800,40762180,2655,2655,2655,2655,0
|
|
20230802,121700,40762180,2655,2655,2655,2655,0
|
|
20230802,121600,40762180,2655,2655,2655,2655,0
|
|
20230802,121500,40762180,2655,2655,2655,2655,0
|
|
20230802,121400,40762180,2655,2655,2655,2655,0
|
|
20230802,121300,40762180,2655,2655,2655,2655,22
|
|
20230802,121200,40703770,2655,2655,2655,2655,0
|
|
20230802,121100,40703770,2655,2655,2655,2655,0
|
|
20230802,121000,40703770,2655,2655,2655,2655,0
|
|
20230802,120900,40703770,2655,2655,2655,2655,0
|
|
20230802,120800,40703770,2655,2655,2655,2655,0
|
|
20230802,120700,40703770,2655,2640,2655,2640,1093
|
|
20230802,120600,37804795,2635,2635,2635,2635,0
|
|
20230802,120500,37804795,2635,2635,2635,2635,0
|
|
20230802,120400,37804795,2635,2635,2635,2635,0
|
|
20230802,120300,37804795,2635,2635,2635,2635,0
|
|
20230802,120200,37804795,2635,2635,2635,2635,221
|
|
20230802,120100,37222460,2630,2630,2630,2630,0
|
|
20230802,120000,37222460,2630,2630,2630,2630,0
|
|
20230802,115900,37222460,2630,2630,2630,2630,0
|
|
20230802,115800,37222460,2630,2630,2630,2630,0
|
|
20230802,115700,37222460,2630,2630,2630,2630,0
|
|
20230802,115600,37222460,2630,2630,2630,2630,0
|
|
20230802,115500,37222460,2630,2630,2630,2630,0
|
|
20230802,115400,37222460,2630,2630,2630,2630,0
|
|
20230802,115300,37222460,2630,2630,2630,2630,0
|
|
20230802,115200,37222460,2630,2630,2630,2630,0
|
|
20230802,115100,37222460,2630,2630,2630,2630,0
|
|
20230802,115000,37222460,2630,2625,2630,2625,899
|
|
20230802,114900,34858110,2620,2630,2630,2620,133
|
|
20230802,114800,34509420,2630,2630,2630,2630,0
|
|
20230802,114700,34509420,2630,2630,2630,2630,0
|
|
20230802,114600,34509420,2630,2630,2630,2630,0
|
|
20230802,114500,34509420,2630,2630,2630,2630,0
|
|
20230802,114400,34509420,2630,2630,2630,2630,0
|
|
20230802,114300,34509420,2630,2630,2630,2630,0
|
|
20230802,114200,34509420,2630,2630,2630,2630,0
|
|
20230802,114100,34509420,2630,2630,2630,2630,0
|
|
20230802,114000,34509420,2630,2630,2630,2630,0
|
|
20230802,113900,34509420,2630,2630,2630,2630,0
|
|
20230802,113800,34509420,2630,2630,2630,2630,0
|
|
20230802,113700,34509420,2630,2630,2630,2630,0
|
|
20230802,113600,34509420,2630,2630,2630,2630,0
|
|
20230802,113500,34509420,2630,2630,2630,2630,0
|
|
20230802,113400,34509420,2630,2630,2630,2630,0
|
|
20230802,113300,34509420,2630,2630,2630,2630,1
|
|
20230802,113200,34506790,2630,2630,2630,2630,0
|
|
20230802,113100,34506790,2630,2630,2630,2630,0
|
|
20230802,113000,34506790,2630,2630,2630,2630,0
|
|
20230802,112900,34506790,2630,2630,2630,2630,2
|
|
20230802,112800,34501530,2630,2630,2630,2630,18
|
|
20230802,112700,34454190,2610,2610,2610,2610,0
|
|
20230802,112600,34454190,2610,2610,2610,2610,0
|
|
20230802,112500,34454190,2610,2610,2610,2610,618
|
|
20230802,112400,32841210,2615,2615,2615,2615,0
|
|
20230802,112300,32841210,2615,2620,2620,2615,324
|
|
20230802,112200,31993925,2620,2620,2620,2620,49
|
|
20230802,112100,31865545,2620,2630,2630,2620,500
|
|
20230802,112000,30554385,2635,2635,2635,2635,0
|
|
20230802,111900,30554385,2635,2635,2635,2635,0
|
|
20230802,111800,30554385,2635,2635,2635,2635,0
|
|
20230802,111700,30554385,2635,2635,2635,2635,0
|
|
20230802,111600,30554385,2635,2635,2635,2635,0
|
|
20230802,111500,30554385,2635,2635,2635,2635,0
|
|
20230802,111400,30554385,2635,2625,2635,2625,2
|
|
20230802,111300,30549125,2630,2630,2630,2630,110
|
|
20230802,111200,30259825,2635,2635,2635,2635,0
|
|
20230802,111100,30259825,2635,2635,2635,2635,0
|
|
20230802,111000,30259825,2635,2635,2635,2635,0
|
|
20230802,110900,30259825,2635,2635,2635,2635,28
|
|
20230802,110800,30186045,2635,2635,2635,2635,0
|
|
20230802,110700,30186045,2635,2635,2635,2635,0
|
|
20230802,110600,30186045,2635,2635,2635,2635,0
|
|
20230802,110500,30186045,2635,2635,2635,2635,0
|
|
20230802,110400,30186045,2635,2635,2635,2635,0
|
|
20230802,110300,30186045,2635,2635,2635,2635,0
|
|
20230802,110200,30186045,2635,2635,2635,2635,0
|
|
20230802,110100,30186045,2635,2635,2635,2635,684
|
|
20230802,110000,28383705,2635,2635,2635,2635,0
|
|
20230802,105900,28383705,2635,2635,2635,2635,0
|
|
20230802,105800,28383705,2635,2635,2635,2635,0
|
|
20230802,105700,28383705,2635,2635,2635,2635,0
|
|
20230802,105600,28383705,2635,2635,2635,2635,0
|
|
20230802,105500,28383705,2635,2635,2635,2635,0
|
|
20230802,105400,28383705,2635,2635,2635,2635,0
|
|
20230802,105300,28383705,2635,2635,2635,2635,64
|
|
20230802,105200,28215065,2630,2630,2630,2630,0
|
|
20230802,105100,28215065,2630,2630,2630,2630,259
|
|
20230802,105000,27533895,2630,2630,2630,2630,30
|
|
20230802,104900,27454995,2630,2635,2635,2630,1469
|
|
20230802,104800,23589785,2640,2640,2640,2640,0
|
|
20230802,104700,23589785,2640,2640,2640,2640,0
|
|
20230802,104600,23589785,2640,2640,2640,2640,0
|
|
20230802,104500,23589785,2640,2640,2640,2640,0
|
|
20230802,104400,23589785,2640,2640,2640,2640,0
|
|
20230802,104300,23589785,2640,2640,2640,2640,6
|
|
20230802,104200,23573945,2640,2640,2640,2640,185
|
|
20230802,104100,23085545,2640,2640,2640,2640,0
|
|
20230802,104000,23085545,2640,2640,2640,2640,0
|
|
20230802,103900,23085545,2640,2640,2640,2640,0
|
|
20230802,103800,23085545,2640,2640,2640,2640,0
|
|
20230802,103700,23085545,2640,2640,2640,2640,0
|
|
20230802,103600,23085545,2640,2640,2640,2640,0
|
|
20230802,103500,23085545,2640,2640,2640,2640,0
|
|
20230802,103400,23085545,2640,2640,2640,2640,0
|
|
20230802,103300,23085545,2640,2640,2640,2640,0
|
|
20230802,103200,23085545,2640,2640,2640,2640,0
|
|
20230802,103100,23085545,2640,2640,2640,2640,315
|
|
20230802,103000,22253945,2660,2640,2660,2640,3
|
|
20230802,102900,22245985,2635,2635,2635,2635,0
|
|
20230802,102800,22245985,2635,2635,2635,2635,0
|
|
20230802,102700,22245985,2635,2635,2635,2635,0
|
|
20230802,102600,22245985,2635,2635,2635,2635,0
|
|
20230802,102500,22245985,2635,2635,2635,2635,0
|
|
20230802,102400,22245985,2635,2635,2635,2635,0
|
|
20230802,102300,22245985,2635,2635,2635,2635,0
|
|
20230802,102200,22245985,2635,2635,2635,2635,0
|
|
20230802,102100,22245985,2635,2635,2635,2635,0
|
|
20230802,102000,22245985,2635,2635,2635,2635,0
|
|
20230802,101900,22245985,2635,2635,2635,2635,0
|
|
20230802,101800,22245985,2635,2635,2635,2635,0
|
|
20230802,101700,22245985,2635,2635,2635,2635,0
|
|
20230802,101600,22245985,2635,2635,2635,2635,0
|
|
20230802,101500,22245985,2635,2635,2635,2635,0
|
|
20230802,101400,22245985,2635,2635,2635,2635,1
|
|
20230802,101300,22243350,2670,2670,2670,2670,0
|
|
20230802,101200,22243350,2670,2670,2670,2670,0
|
|
20230802,101100,22243350,2670,2670,2670,2670,0
|
|
20230802,101000,22243350,2670,2670,2670,2670,0
|
|
20230802,100900,22243350,2670,2670,2670,2670,0
|
|
20230802,100800,22243350,2670,2670,2670,2670,0
|
|
20230802,100700,22243350,2670,2670,2670,2670,0
|
|
20230802,100600,22243350,2670,2670,2670,2670,0
|
|
20230802,100500,22243350,2670,2670,2670,2670,0
|
|
20230802,100400,22243350,2670,2670,2670,2670,0
|
|
20230802,100300,22243350,2670,2670,2670,2670,0
|
|
20230802,100200,22243350,2670,2670,2670,2670,0
|
|
20230802,100100,22243350,2670,2670,2670,2670,0
|
|
20230802,100000,22243350,2670,2670,2670,2670,0
|
|
20230802,095900,22243350,2670,2670,2670,2670,0
|
|
20230802,095800,22243350,2670,2670,2670,2670,0
|
|
20230802,095700,22243350,2670,2645,2670,2630,1839
|
|
20230802,095600,17382415,2655,2655,2655,2655,10
|
|
20230802,095500,17355865,2675,2670,2675,2660,1110
|
|
20230802,095400,14391335,2675,2670,2675,2665,472
|
|
20230802,095300,13128780,2675,2675,2675,2675,100
|
|
20230802,095200,12861280,2675,2675,2675,2675,0
|
|
20230802,095100,12861280,2675,2675,2675,2675,37
|
|
20230802,095000,12762305,2680,2680,2680,2680,0
|
|
20230802,094900,12762305,2680,2680,2680,2680,0
|
|
20230802,094800,12762305,2680,2680,2680,2680,0
|
|
20230802,094700,12762305,2680,2680,2680,2680,0
|
|
20230802,094600,12762305,2680,2680,2680,2680,0
|
|
20230802,094500,12762305,2680,2680,2680,2680,4
|
|
20230802,094400,12751585,2670,2670,2670,2670,0
|
|
20230802,094300,12751585,2670,2670,2670,2670,0
|
|
20230802,094200,12751585,2670,2670,2670,2670,0
|
|
20230802,094100,12751585,2670,2670,2670,2670,0
|
|
20230802,094000,12751585,2670,2670,2670,2670,0
|
|
20230802,093900,12751585,2670,2670,2670,2670,0
|
|
20230802,093800,12751585,2670,2670,2670,2670,0
|
|
20230802,093700,12751585,2670,2660,2670,2660,10
|
|
20230802,093600,12724925,2650,2650,2650,2650,0
|
|
20230802,093500,12724925,2650,2650,2650,2650,0
|
|
20230802,093400,12724925,2650,2650,2650,2650,0
|
|
20230802,093300,12724925,2650,2650,2650,2650,0
|
|
20230802,093200,12724925,2650,2650,2650,2650,0
|
|
20230802,093100,12724925,2650,2650,2650,2650,0
|
|
20230802,093000,12724925,2650,2650,2650,2650,10
|
|
20230802,092900,12698425,2660,2660,2660,2660,0
|
|
20230802,092800,12698425,2660,2660,2660,2660,0
|
|
20230802,092700,12698425,2660,2660,2660,2660,0
|
|
20230802,092600,12698425,2660,2660,2660,2660,0
|
|
20230802,092500,12698425,2660,2660,2660,2660,0
|
|
20230802,092400,12698425,2660,2660,2660,2660,0
|
|
20230802,092300,12698425,2660,2660,2660,2660,0
|
|
20230802,092200,12698425,2660,2660,2660,2660,0
|
|
20230802,092100,12698425,2660,2660,2660,2660,0
|
|
20230802,092000,12698425,2660,2660,2660,2660,0
|
|
20230802,091900,12698425,2660,2660,2660,2660,11
|
|
20230802,091800,12669165,2650,2645,2650,2645,660
|
|
20230802,091700,10922665,2650,2645,2650,2645,1842
|
|
20230802,091600,6049115,2645,2645,2645,2645,0
|
|
20230802,091500,6049115,2645,2645,2645,2645,0
|
|
20230802,091400,6049115,2645,2645,2645,2645,0
|
|
20230802,091300,6049115,2645,2645,2645,2645,0
|
|
20230802,091200,6049115,2645,2645,2645,2645,0
|
|
20230802,091100,6049115,2645,2645,2645,2645,3
|
|
20230802,091000,6041180,2630,2635,2635,2630,1108
|
|
20230802,090900,3126990,2650,2650,2650,2650,0
|
|
20230802,090800,3126990,2650,2650,2650,2650,0
|
|
20230802,090700,3126990,2650,2650,2650,2650,0
|
|
20230802,090600,3126990,2650,2650,2650,2650,1
|
|
20230802,090500,3124340,2650,2645,2650,2645,17
|
|
20230802,090400,3079320,2660,2660,2660,2660,0
|
|
20230802,090300,3079320,2660,2635,2660,2635,348
|
|
20230802,090200,2161950,2630,2655,2655,2630,512
|
|
20230802,090100,813070,2655,2645,2655,2645,208
|
|
20230802,090000,261840,2635,2645,2645,2635,99
|