580 lines
26 KiB
CSV
580 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,183700,6470075,2695,2695,2695,2695,120
|
|
20230807,183600,6470075,2695,2695,2695,2695,0
|
|
20230807,183500,6470075,2695,2695,2695,2695,0
|
|
20230807,183400,6470075,2695,2695,2695,2695,0
|
|
20230807,183300,6470075,2695,2695,2695,2695,0
|
|
20230807,183200,6470075,2695,2695,2695,2695,0
|
|
20230807,183100,6470075,2695,2695,2695,2695,0
|
|
20230807,183000,6470075,2695,2695,2695,2695,0
|
|
20230807,182900,6470075,2695,2695,2695,2695,0
|
|
20230807,182800,6470075,2695,2695,2695,2695,0
|
|
20230807,182700,6470075,2695,2695,2695,2695,0
|
|
20230807,182600,6470075,2695,2695,2695,2695,0
|
|
20230807,182500,6470075,2695,2695,2695,2695,0
|
|
20230807,182400,6470075,2695,2695,2695,2695,0
|
|
20230807,182300,6470075,2695,2695,2695,2695,0
|
|
20230807,182200,6470075,2695,2695,2695,2695,0
|
|
20230807,182100,6470075,2695,2695,2695,2695,0
|
|
20230807,182000,6470075,2695,2695,2695,2695,0
|
|
20230807,181900,6470075,2695,2695,2695,2695,0
|
|
20230807,181800,6470075,2695,2695,2695,2695,0
|
|
20230807,181700,6470075,2695,2695,2695,2695,0
|
|
20230807,181600,6470075,2695,2695,2695,2695,0
|
|
20230807,181500,6470075,2695,2695,2695,2695,0
|
|
20230807,181400,6470075,2695,2695,2695,2695,0
|
|
20230807,181300,6470075,2695,2695,2695,2695,0
|
|
20230807,181200,6470075,2695,2695,2695,2695,0
|
|
20230807,181100,6470075,2695,2695,2695,2695,0
|
|
20230807,181000,6470075,2695,2695,2695,2695,0
|
|
20230807,180900,6470075,2695,2695,2695,2695,0
|
|
20230807,180800,6470075,2695,2695,2695,2695,0
|
|
20230807,180700,6470075,2695,2695,2695,2695,120
|
|
20230807,180600,6470075,2695,2695,2695,2695,0
|
|
20230807,180500,6470075,2695,2695,2695,2695,0
|
|
20230807,180400,6470075,2695,2695,2695,2695,0
|
|
20230807,180300,6470075,2695,2695,2695,2695,0
|
|
20230807,180200,6470075,2695,2695,2695,2695,0
|
|
20230807,180100,6470075,2695,2695,2695,2695,0
|
|
20230807,180000,6470075,2695,2695,2695,2695,0
|
|
20230807,175900,6470075,2695,2695,2695,2695,0
|
|
20230807,175800,6470075,2695,2695,2695,2695,0
|
|
20230807,175700,6470075,2695,2695,2695,2695,0
|
|
20230807,175600,6470075,2695,2695,2695,2695,0
|
|
20230807,175500,6470075,2695,2695,2695,2695,0
|
|
20230807,175400,6470075,2695,2695,2695,2695,0
|
|
20230807,175300,6470075,2695,2695,2695,2695,0
|
|
20230807,175200,6470075,2695,2695,2695,2695,0
|
|
20230807,175100,6470075,2695,2695,2695,2695,0
|
|
20230807,175000,6470075,2695,2695,2695,2695,0
|
|
20230807,174900,6470075,2695,2695,2695,2695,0
|
|
20230807,174800,6470075,2695,2695,2695,2695,0
|
|
20230807,174700,6470075,2695,2695,2695,2695,0
|
|
20230807,174600,6470075,2695,2695,2695,2695,0
|
|
20230807,174500,6470075,2695,2695,2695,2695,0
|
|
20230807,174400,6470075,2695,2695,2695,2695,0
|
|
20230807,174300,6470075,2695,2695,2695,2695,0
|
|
20230807,174200,6470075,2695,2695,2695,2695,0
|
|
20230807,174100,6470075,2695,2695,2695,2695,0
|
|
20230807,174000,6470075,2695,2695,2695,2695,0
|
|
20230807,173900,6470075,2695,2695,2695,2695,0
|
|
20230807,173800,6470075,2695,2695,2695,2695,0
|
|
20230807,173700,6470075,2695,2695,2695,2695,120
|
|
20230807,173600,6470075,2695,2695,2695,2695,0
|
|
20230807,173500,6470075,2695,2695,2695,2695,0
|
|
20230807,173400,6470075,2695,2695,2695,2695,0
|
|
20230807,173300,6470075,2695,2695,2695,2695,0
|
|
20230807,173200,6470075,2695,2695,2695,2695,0
|
|
20230807,173100,6470075,2695,2695,2695,2695,0
|
|
20230807,173000,6470075,2695,2695,2695,2695,0
|
|
20230807,172900,6470075,2695,2695,2695,2695,0
|
|
20230807,172800,6470075,2695,2695,2695,2695,0
|
|
20230807,172700,6470075,2695,2695,2695,2695,0
|
|
20230807,172600,6470075,2695,2695,2695,2695,0
|
|
20230807,172500,6470075,2695,2695,2695,2695,0
|
|
20230807,172400,6470075,2695,2695,2695,2695,0
|
|
20230807,172300,6470075,2695,2695,2695,2695,0
|
|
20230807,172200,6470075,2695,2695,2695,2695,0
|
|
20230807,172100,6470075,2695,2695,2695,2695,0
|
|
20230807,172000,6470075,2695,2695,2695,2695,0
|
|
20230807,171900,6470075,2695,2695,2695,2695,0
|
|
20230807,171800,6470075,2695,2695,2695,2695,0
|
|
20230807,171700,6470075,2695,2695,2695,2695,0
|
|
20230807,171600,6470075,2695,2695,2695,2695,0
|
|
20230807,171500,6470075,2695,2695,2695,2695,0
|
|
20230807,171400,6470075,2695,2695,2695,2695,0
|
|
20230807,171300,6470075,2695,2695,2695,2695,0
|
|
20230807,171200,6470075,2695,2695,2695,2695,0
|
|
20230807,171100,6470075,2695,2695,2695,2695,0
|
|
20230807,171000,6470075,2695,2695,2695,2695,0
|
|
20230807,170900,6470075,2695,2695,2695,2695,0
|
|
20230807,170800,6470075,2695,2695,2695,2695,0
|
|
20230807,170700,6470075,2695,2695,2695,2695,120
|
|
20230807,170600,6470075,2695,2695,2695,2695,0
|
|
20230807,170500,6470075,2695,2695,2695,2695,0
|
|
20230807,170400,6470075,2695,2695,2695,2695,0
|
|
20230807,170300,6470075,2695,2695,2695,2695,0
|
|
20230807,170200,6470075,2695,2695,2695,2695,0
|
|
20230807,170100,6470075,2695,2695,2695,2695,0
|
|
20230807,170000,6470075,2695,2695,2695,2695,0
|
|
20230807,165900,6470075,2695,2695,2695,2695,0
|
|
20230807,165800,6470075,2695,2695,2695,2695,0
|
|
20230807,165700,6470075,2695,2695,2695,2695,0
|
|
20230807,165600,6470075,2695,2695,2695,2695,0
|
|
20230807,165500,6470075,2695,2695,2695,2695,0
|
|
20230807,165400,6470075,2695,2695,2695,2695,0
|
|
20230807,165300,6470075,2695,2695,2695,2695,0
|
|
20230807,165200,6470075,2695,2695,2695,2695,0
|
|
20230807,165100,6470075,2695,2695,2695,2695,0
|
|
20230807,165000,6470075,2695,2695,2695,2695,0
|
|
20230807,164900,6470075,2695,2695,2695,2695,0
|
|
20230807,164800,6470075,2695,2695,2695,2695,0
|
|
20230807,164700,6470075,2695,2695,2695,2695,0
|
|
20230807,164600,6470075,2695,2695,2695,2695,0
|
|
20230807,164500,6470075,2695,2695,2695,2695,0
|
|
20230807,164400,6470075,2695,2695,2695,2695,0
|
|
20230807,164300,6470075,2695,2695,2695,2695,0
|
|
20230807,164200,6470075,2695,2695,2695,2695,0
|
|
20230807,164100,6470075,2695,2695,2695,2695,0
|
|
20230807,164000,6470075,2695,2695,2695,2695,0
|
|
20230807,163900,6470075,2695,2695,2695,2695,0
|
|
20230807,163800,6470075,2695,2695,2695,2695,0
|
|
20230807,163700,6470075,2695,2695,2695,2695,120
|
|
20230807,163600,6470075,2695,2695,2695,2695,0
|
|
20230807,163500,6470075,2695,2695,2695,2695,0
|
|
20230807,163400,6470075,2695,2695,2695,2695,0
|
|
20230807,163300,6470075,2695,2695,2695,2695,0
|
|
20230807,163200,6470075,2695,2695,2695,2695,0
|
|
20230807,163100,6470075,2695,2695,2695,2695,0
|
|
20230807,163000,6470075,2695,2695,2695,2695,0
|
|
20230807,162900,6470075,2695,2695,2695,2695,0
|
|
20230807,162800,6470075,2695,2695,2695,2695,0
|
|
20230807,162700,6470075,2695,2695,2695,2695,0
|
|
20230807,162600,6470075,2695,2695,2695,2695,0
|
|
20230807,162500,6470075,2695,2695,2695,2695,0
|
|
20230807,162400,6470075,2695,2695,2695,2695,0
|
|
20230807,162300,6470075,2695,2695,2695,2695,0
|
|
20230807,162200,6470075,2695,2695,2695,2695,0
|
|
20230807,162100,6470075,2695,2695,2695,2695,0
|
|
20230807,162000,6470075,2695,2695,2695,2695,0
|
|
20230807,161900,6470075,2695,2695,2695,2695,0
|
|
20230807,161800,6470075,2695,2695,2695,2695,0
|
|
20230807,161700,6470075,2695,2695,2695,2695,0
|
|
20230807,161600,6470075,2695,2695,2695,2695,0
|
|
20230807,161500,6470075,2695,2695,2695,2695,0
|
|
20230807,161400,6470075,2695,2695,2695,2695,0
|
|
20230807,161300,6470075,2695,2695,2695,2695,0
|
|
20230807,161200,6470075,2695,2695,2695,2695,0
|
|
20230807,161100,6470075,2695,2695,2695,2695,0
|
|
20230807,161000,6470075,2695,2695,2695,2695,0
|
|
20230807,160900,6470075,2695,2695,2695,2695,0
|
|
20230807,160800,6470075,2695,2695,2695,2695,0
|
|
20230807,160700,6470075,2695,2695,2695,2695,120
|
|
20230807,160600,6470075,2695,2695,2695,2695,0
|
|
20230807,160500,6470075,2695,2695,2695,2695,0
|
|
20230807,160400,6470075,2695,2695,2695,2695,0
|
|
20230807,160300,6470075,2695,2695,2695,2695,0
|
|
20230807,160200,6470075,2695,2695,2695,2695,0
|
|
20230807,160100,6470075,2695,2695,2695,2695,0
|
|
20230807,160000,6470075,2695,2695,2695,2695,0
|
|
20230807,155900,6470075,2695,2695,2695,2695,0
|
|
20230807,155800,6470075,2695,2695,2695,2695,0
|
|
20230807,155700,6470075,2695,2695,2695,2695,0
|
|
20230807,155600,6470075,2695,2695,2695,2695,0
|
|
20230807,155500,6470075,2695,2695,2695,2695,0
|
|
20230807,155400,6470075,2695,2695,2695,2695,0
|
|
20230807,155300,6470075,2695,2695,2695,2695,0
|
|
20230807,155200,6470075,2695,2695,2695,2695,0
|
|
20230807,155100,6470075,2695,2695,2695,2695,0
|
|
20230807,155000,6470075,2695,2695,2695,2695,0
|
|
20230807,154900,6470075,2695,2695,2695,2695,0
|
|
20230807,154800,6470075,2695,2695,2695,2695,0
|
|
20230807,154700,6470075,2695,2695,2695,2695,0
|
|
20230807,154600,6470075,2695,2695,2695,2695,0
|
|
20230807,154500,6470075,2695,2695,2695,2695,0
|
|
20230807,154400,6470075,2695,2695,2695,2695,0
|
|
20230807,154300,6470075,2695,2695,2695,2695,0
|
|
20230807,154200,6470075,2695,2695,2695,2695,0
|
|
20230807,154100,6470075,2695,2695,2695,2695,0
|
|
20230807,154000,6470075,2695,2695,2695,2695,0
|
|
20230807,153900,6470075,2695,2695,2695,2695,0
|
|
20230807,153800,6470075,2695,2695,2695,2695,0
|
|
20230807,153700,6470075,2695,2695,2695,2695,120
|
|
20230807,153600,6470075,2695,2695,2695,2695,0
|
|
20230807,153500,6470075,2695,2695,2695,2695,0
|
|
20230807,153400,6470075,2695,2695,2695,2695,0
|
|
20230807,153300,6470075,2695,2695,2695,2695,0
|
|
20230807,153200,6470075,2695,2695,2695,2695,0
|
|
20230807,153100,6470075,2695,2695,2695,2695,0
|
|
20230807,153000,6470075,2695,2695,2695,2695,120
|
|
20230807,152900,6146675,2695,2695,2695,2695,0
|
|
20230807,152800,6146675,2695,2695,2695,2695,0
|
|
20230807,152700,6146675,2695,2695,2695,2695,0
|
|
20230807,152600,6146675,2695,2695,2695,2695,0
|
|
20230807,152500,6146675,2695,2695,2695,2695,0
|
|
20230807,152400,6146675,2695,2695,2695,2695,0
|
|
20230807,152300,6146675,2695,2695,2695,2695,0
|
|
20230807,152200,6146675,2695,2695,2695,2695,0
|
|
20230807,152100,6146675,2695,2695,2695,2695,0
|
|
20230807,152000,6146675,2695,2695,2695,2695,0
|
|
20230807,151900,6146675,2695,2660,2695,2655,23
|
|
20230807,151800,6085520,2695,2695,2695,2695,0
|
|
20230807,151700,6085520,2695,2695,2695,2695,0
|
|
20230807,151600,6085520,2695,2695,2695,2695,0
|
|
20230807,151500,6085520,2695,2695,2695,2695,6
|
|
20230807,151400,6069350,2695,2695,2695,2695,0
|
|
20230807,151300,6069350,2695,2695,2695,2695,0
|
|
20230807,151200,6069350,2695,2695,2695,2695,0
|
|
20230807,151100,6069350,2695,2695,2695,2695,0
|
|
20230807,151000,6069350,2695,2695,2695,2695,0
|
|
20230807,150900,6069350,2695,2695,2695,2695,0
|
|
20230807,150800,6069350,2695,2695,2695,2695,0
|
|
20230807,150700,6069350,2695,2695,2695,2695,0
|
|
20230807,150600,6069350,2695,2695,2695,2695,0
|
|
20230807,150500,6069350,2695,2695,2695,2695,0
|
|
20230807,150400,6069350,2695,2695,2695,2695,0
|
|
20230807,150300,6069350,2695,2695,2695,2695,0
|
|
20230807,150200,6069350,2695,2695,2695,2695,0
|
|
20230807,150100,6069350,2695,2695,2695,2695,0
|
|
20230807,150000,6069350,2695,2695,2695,2695,1
|
|
20230807,145900,6066655,2655,2655,2655,2655,0
|
|
20230807,145800,6066655,2655,2655,2655,2655,0
|
|
20230807,145700,6066655,2655,2655,2655,2655,0
|
|
20230807,145600,6066655,2655,2655,2655,2655,0
|
|
20230807,145500,6066655,2655,2655,2655,2655,0
|
|
20230807,145400,6066655,2655,2655,2655,2655,0
|
|
20230807,145300,6066655,2655,2655,2655,2655,0
|
|
20230807,145200,6066655,2655,2655,2655,2655,0
|
|
20230807,145100,6066655,2655,2655,2655,2655,0
|
|
20230807,145000,6066655,2655,2655,2655,2655,0
|
|
20230807,144900,6066655,2655,2655,2655,2655,0
|
|
20230807,144800,6066655,2655,2655,2655,2655,0
|
|
20230807,144700,6066655,2655,2655,2655,2655,0
|
|
20230807,144600,6066655,2655,2655,2655,2655,0
|
|
20230807,144500,6066655,2655,2655,2655,2655,0
|
|
20230807,144400,6066655,2655,2655,2655,2655,0
|
|
20230807,144300,6066655,2655,2655,2655,2655,0
|
|
20230807,144200,6066655,2655,2655,2655,2655,0
|
|
20230807,144100,6066655,2655,2655,2655,2655,0
|
|
20230807,144000,6066655,2655,2655,2655,2655,0
|
|
20230807,143900,6066655,2655,2655,2655,2655,0
|
|
20230807,143800,6066655,2655,2655,2655,2655,0
|
|
20230807,143700,6066655,2655,2655,2655,2655,0
|
|
20230807,143600,6066655,2655,2655,2655,2655,0
|
|
20230807,143500,6066655,2655,2655,2655,2655,0
|
|
20230807,143400,6066655,2655,2655,2655,2655,0
|
|
20230807,143300,6066655,2655,2655,2655,2655,0
|
|
20230807,143200,6066655,2655,2655,2655,2655,0
|
|
20230807,143100,6066655,2655,2655,2655,2655,0
|
|
20230807,143000,6066655,2655,2655,2655,2655,0
|
|
20230807,142900,6066655,2655,2655,2655,2655,0
|
|
20230807,142800,6066655,2655,2655,2655,2655,0
|
|
20230807,142700,6066655,2655,2655,2655,2655,0
|
|
20230807,142600,6066655,2655,2655,2655,2655,0
|
|
20230807,142500,6066655,2655,2655,2655,2655,0
|
|
20230807,142400,6066655,2655,2655,2655,2655,0
|
|
20230807,142300,6066655,2655,2655,2655,2655,0
|
|
20230807,142200,6066655,2655,2655,2655,2655,0
|
|
20230807,142100,6066655,2655,2655,2655,2655,0
|
|
20230807,142000,6066655,2655,2655,2655,2655,0
|
|
20230807,141900,6066655,2655,2655,2655,2655,0
|
|
20230807,141800,6066655,2655,2655,2655,2655,0
|
|
20230807,141700,6066655,2655,2655,2655,2655,0
|
|
20230807,141600,6066655,2655,2655,2655,2655,24
|
|
20230807,141500,6002935,2695,2695,2695,2695,0
|
|
20230807,141400,6002935,2695,2675,2695,2675,10
|
|
20230807,141300,5976055,2650,2650,2650,2650,0
|
|
20230807,141200,5976055,2650,2650,2650,2650,0
|
|
20230807,141100,5976055,2650,2650,2650,2650,0
|
|
20230807,141000,5976055,2650,2650,2650,2650,0
|
|
20230807,140900,5976055,2650,2650,2650,2650,50
|
|
20230807,140800,5843555,2650,2650,2650,2650,0
|
|
20230807,140700,5843555,2650,2655,2655,2650,13
|
|
20230807,140600,5809065,2655,2655,2655,2655,0
|
|
20230807,140500,5809065,2655,2655,2655,2655,0
|
|
20230807,140400,5809065,2655,2655,2655,2655,0
|
|
20230807,140300,5809065,2655,2655,2655,2655,0
|
|
20230807,140200,5809065,2655,2655,2655,2655,0
|
|
20230807,140100,5809065,2655,2655,2655,2655,0
|
|
20230807,140000,5809065,2655,2655,2655,2655,0
|
|
20230807,135900,5809065,2655,2655,2655,2655,0
|
|
20230807,135800,5809065,2655,2655,2655,2655,0
|
|
20230807,135700,5809065,2655,2655,2655,2655,0
|
|
20230807,135600,5809065,2655,2655,2655,2655,0
|
|
20230807,135500,5809065,2655,2655,2655,2655,0
|
|
20230807,135400,5809065,2655,2655,2655,2655,0
|
|
20230807,135300,5809065,2655,2655,2655,2655,0
|
|
20230807,135200,5809065,2655,2655,2655,2655,0
|
|
20230807,135100,5809065,2655,2655,2655,2655,0
|
|
20230807,135000,5809065,2655,2655,2655,2655,0
|
|
20230807,134900,5809065,2655,2655,2655,2655,0
|
|
20230807,134800,5809065,2655,2655,2655,2655,0
|
|
20230807,134700,5809065,2655,2655,2655,2655,0
|
|
20230807,134600,5809065,2655,2655,2655,2655,0
|
|
20230807,134500,5809065,2655,2655,2655,2655,0
|
|
20230807,134400,5809065,2655,2660,2660,2655,10
|
|
20230807,134300,5782500,2650,2650,2650,2650,0
|
|
20230807,134200,5782500,2650,2650,2650,2650,0
|
|
20230807,134100,5782500,2650,2650,2650,2650,0
|
|
20230807,134000,5782500,2650,2650,2650,2650,0
|
|
20230807,133900,5782500,2650,2650,2650,2650,0
|
|
20230807,133800,5782500,2650,2650,2650,2650,0
|
|
20230807,133700,5782500,2650,2650,2650,2650,0
|
|
20230807,133600,5782500,2650,2650,2650,2650,0
|
|
20230807,133500,5782500,2650,2650,2650,2650,0
|
|
20230807,133400,5782500,2650,2650,2650,2650,0
|
|
20230807,133300,5782500,2650,2650,2650,2650,0
|
|
20230807,133200,5782500,2650,2650,2650,2650,0
|
|
20230807,133100,5782500,2650,2660,2660,2650,90
|
|
20230807,133000,5543970,2650,2650,2650,2650,0
|
|
20230807,132900,5543970,2650,2650,2650,2650,0
|
|
20230807,132800,5543970,2650,2650,2650,2650,0
|
|
20230807,132700,5543970,2650,2650,2650,2650,0
|
|
20230807,132600,5543970,2650,2660,2660,2650,53
|
|
20230807,132500,5403450,2670,2670,2670,2670,0
|
|
20230807,132400,5403450,2670,2670,2670,2670,47
|
|
20230807,132300,5277960,2670,2670,2670,2670,0
|
|
20230807,132200,5277960,2670,2670,2670,2670,0
|
|
20230807,132100,5277960,2670,2670,2670,2670,0
|
|
20230807,132000,5277960,2670,2670,2670,2670,0
|
|
20230807,131900,5277960,2670,2670,2670,2670,0
|
|
20230807,131800,5277960,2670,2670,2670,2670,0
|
|
20230807,131700,5277960,2670,2670,2670,2670,0
|
|
20230807,131600,5277960,2670,2670,2670,2670,0
|
|
20230807,131500,5277960,2670,2670,2670,2670,0
|
|
20230807,131400,5277960,2670,2670,2670,2670,400
|
|
20230807,131300,4209960,2675,2675,2675,2675,0
|
|
20230807,131200,4209960,2675,2675,2675,2675,0
|
|
20230807,131100,4209960,2675,2675,2675,2675,0
|
|
20230807,131000,4209960,2675,2675,2675,2675,0
|
|
20230807,130900,4209960,2675,2675,2675,2675,0
|
|
20230807,130800,4209960,2675,2675,2675,2675,0
|
|
20230807,130700,4209960,2675,2675,2675,2675,0
|
|
20230807,130600,4209960,2675,2675,2675,2675,0
|
|
20230807,130500,4209960,2675,2675,2675,2675,0
|
|
20230807,130400,4209960,2675,2675,2675,2675,0
|
|
20230807,130300,4209960,2675,2675,2675,2675,0
|
|
20230807,130200,4209960,2675,2675,2675,2675,0
|
|
20230807,130100,4209960,2675,2675,2675,2675,0
|
|
20230807,130000,4209960,2675,2675,2675,2675,0
|
|
20230807,125900,4209960,2675,2675,2675,2675,0
|
|
20230807,125800,4209960,2675,2675,2675,2675,0
|
|
20230807,125700,4209960,2675,2675,2675,2675,0
|
|
20230807,125600,4209960,2675,2675,2675,2675,2
|
|
20230807,125500,4204610,2695,2695,2695,2695,18
|
|
20230807,125400,4156100,2670,2670,2670,2670,0
|
|
20230807,125300,4156100,2670,2670,2670,2670,0
|
|
20230807,125200,4156100,2670,2670,2670,2670,0
|
|
20230807,125100,4156100,2670,2670,2670,2670,0
|
|
20230807,125000,4156100,2670,2670,2670,2670,0
|
|
20230807,124900,4156100,2670,2670,2670,2670,0
|
|
20230807,124800,4156100,2670,2670,2670,2670,0
|
|
20230807,124700,4156100,2670,2670,2670,2670,0
|
|
20230807,124600,4156100,2670,2670,2670,2670,0
|
|
20230807,124500,4156100,2670,2670,2670,2670,0
|
|
20230807,124400,4156100,2670,2670,2670,2670,0
|
|
20230807,124300,4156100,2670,2670,2670,2670,0
|
|
20230807,124200,4156100,2670,2670,2670,2670,0
|
|
20230807,124100,4156100,2670,2670,2670,2670,0
|
|
20230807,124000,4156100,2670,2670,2670,2670,0
|
|
20230807,123900,4156100,2670,2670,2670,2670,0
|
|
20230807,123800,4156100,2670,2670,2670,2670,0
|
|
20230807,123700,4156100,2670,2670,2670,2670,0
|
|
20230807,123600,4156100,2670,2670,2670,2670,0
|
|
20230807,123500,4156100,2670,2670,2670,2670,0
|
|
20230807,123400,4156100,2670,2670,2670,2670,55
|
|
20230807,123300,4009250,2670,2670,2670,2670,0
|
|
20230807,123200,4009250,2670,2670,2670,2670,0
|
|
20230807,123100,4009250,2670,2670,2670,2670,0
|
|
20230807,123000,4009250,2670,2670,2670,2670,0
|
|
20230807,122900,4009250,2670,2670,2670,2670,0
|
|
20230807,122800,4009250,2670,2670,2670,2670,0
|
|
20230807,122700,4009250,2670,2670,2670,2670,0
|
|
20230807,122600,4009250,2670,2670,2670,2670,0
|
|
20230807,122500,4009250,2670,2670,2670,2670,0
|
|
20230807,122400,4009250,2670,2670,2670,2670,0
|
|
20230807,122300,4009250,2670,2670,2670,2670,0
|
|
20230807,122200,4009250,2670,2670,2670,2670,0
|
|
20230807,122100,4009250,2670,2670,2670,2670,0
|
|
20230807,122000,4009250,2670,2670,2670,2670,0
|
|
20230807,121900,4009250,2670,2670,2670,2670,0
|
|
20230807,121800,4009250,2670,2670,2670,2670,0
|
|
20230807,121700,4009250,2670,2670,2670,2670,0
|
|
20230807,121600,4009250,2670,2670,2670,2670,0
|
|
20230807,121500,4009250,2670,2670,2670,2670,0
|
|
20230807,121400,4009250,2670,2670,2670,2670,0
|
|
20230807,121300,4009250,2670,2670,2670,2670,0
|
|
20230807,121200,4009250,2670,2670,2670,2670,0
|
|
20230807,121100,4009250,2670,2670,2670,2670,0
|
|
20230807,121000,4009250,2670,2670,2670,2670,3
|
|
20230807,120900,4001240,2670,2670,2670,2670,14
|
|
20230807,120800,3963860,2700,2700,2700,2700,0
|
|
20230807,120700,3963860,2700,2700,2700,2700,0
|
|
20230807,120600,3963860,2700,2700,2700,2700,0
|
|
20230807,120500,3963860,2700,2700,2700,2700,0
|
|
20230807,120400,3963860,2700,2700,2700,2700,0
|
|
20230807,120300,3963860,2700,2700,2700,2700,0
|
|
20230807,120200,3963860,2700,2700,2700,2700,0
|
|
20230807,120100,3963860,2700,2700,2700,2700,0
|
|
20230807,120000,3963860,2700,2700,2700,2700,0
|
|
20230807,115900,3963860,2700,2700,2700,2700,0
|
|
20230807,115800,3963860,2700,2700,2700,2700,0
|
|
20230807,115700,3963860,2700,2700,2700,2700,0
|
|
20230807,115600,3963860,2700,2700,2700,2700,0
|
|
20230807,115500,3963860,2700,2700,2700,2700,0
|
|
20230807,115400,3963860,2700,2700,2700,2700,0
|
|
20230807,115300,3963860,2700,2700,2700,2700,0
|
|
20230807,115200,3963860,2700,2700,2700,2700,17
|
|
20230807,115100,3917960,2700,2700,2700,2700,0
|
|
20230807,115000,3917960,2700,2700,2700,2700,0
|
|
20230807,114900,3917960,2700,2700,2700,2700,0
|
|
20230807,114800,3917960,2700,2700,2700,2700,0
|
|
20230807,114700,3917960,2700,2700,2700,2700,0
|
|
20230807,114600,3917960,2700,2700,2700,2700,0
|
|
20230807,114500,3917960,2700,2700,2700,2700,0
|
|
20230807,114400,3917960,2700,2700,2700,2700,0
|
|
20230807,114300,3917960,2700,2700,2700,2700,0
|
|
20230807,114200,3917960,2700,2700,2700,2700,0
|
|
20230807,114100,3917960,2700,2700,2700,2700,0
|
|
20230807,114000,3917960,2700,2700,2700,2700,0
|
|
20230807,113900,3917960,2700,2700,2700,2700,0
|
|
20230807,113800,3917960,2700,2700,2700,2700,0
|
|
20230807,113700,3917960,2700,2700,2700,2700,0
|
|
20230807,113600,3917960,2700,2700,2700,2700,0
|
|
20230807,113500,3917960,2700,2700,2700,2700,0
|
|
20230807,113400,3917960,2700,2700,2700,2700,0
|
|
20230807,113300,3917960,2700,2700,2700,2700,0
|
|
20230807,113200,3917960,2700,2700,2700,2700,0
|
|
20230807,113100,3917960,2700,2700,2700,2700,0
|
|
20230807,113000,3917960,2700,2700,2700,2700,0
|
|
20230807,112900,3917960,2700,2700,2700,2700,0
|
|
20230807,112800,3917960,2700,2700,2700,2700,0
|
|
20230807,112700,3917960,2700,2700,2700,2700,0
|
|
20230807,112600,3917960,2700,2700,2700,2700,0
|
|
20230807,112500,3917960,2700,2700,2700,2700,0
|
|
20230807,112400,3917960,2700,2700,2700,2700,0
|
|
20230807,112300,3917960,2700,2700,2700,2700,0
|
|
20230807,112200,3917960,2700,2700,2700,2700,0
|
|
20230807,112100,3917960,2700,2700,2700,2700,0
|
|
20230807,112000,3917960,2700,2700,2700,2700,21
|
|
20230807,111900,3861260,2705,2705,2705,2705,0
|
|
20230807,111800,3861260,2705,2705,2705,2705,0
|
|
20230807,111700,3861260,2705,2705,2705,2705,0
|
|
20230807,111600,3861260,2705,2705,2705,2705,0
|
|
20230807,111500,3861260,2705,2705,2705,2705,0
|
|
20230807,111400,3861260,2705,2705,2705,2705,0
|
|
20230807,111300,3861260,2705,2705,2705,2705,0
|
|
20230807,111200,3861260,2705,2705,2705,2705,0
|
|
20230807,111100,3861260,2705,2705,2705,2705,0
|
|
20230807,111000,3861260,2705,2705,2705,2705,0
|
|
20230807,110900,3861260,2705,2705,2705,2705,0
|
|
20230807,110800,3861260,2705,2705,2705,2705,0
|
|
20230807,110700,3861260,2705,2705,2705,2705,0
|
|
20230807,110600,3861260,2705,2705,2705,2705,0
|
|
20230807,110500,3861260,2705,2705,2705,2705,0
|
|
20230807,110400,3861260,2705,2705,2705,2705,0
|
|
20230807,110300,3861260,2705,2705,2705,2705,0
|
|
20230807,110200,3861260,2705,2705,2705,2705,0
|
|
20230807,110100,3861260,2705,2705,2705,2705,0
|
|
20230807,110000,3861260,2705,2705,2705,2705,0
|
|
20230807,105900,3861260,2705,2705,2705,2705,0
|
|
20230807,105800,3861260,2705,2705,2705,2705,0
|
|
20230807,105700,3861260,2705,2705,2705,2705,0
|
|
20230807,105600,3861260,2705,2705,2705,2705,0
|
|
20230807,105500,3861260,2705,2705,2705,2705,0
|
|
20230807,105400,3861260,2705,2705,2705,2705,0
|
|
20230807,105300,3861260,2705,2705,2705,2705,0
|
|
20230807,105200,3861260,2705,2705,2705,2705,0
|
|
20230807,105100,3861260,2705,2705,2705,2705,0
|
|
20230807,105000,3861260,2705,2705,2705,2705,0
|
|
20230807,104900,3861260,2705,2705,2705,2705,0
|
|
20230807,104800,3861260,2705,2705,2705,2705,21
|
|
20230807,104700,3804455,2705,2705,2705,2705,0
|
|
20230807,104600,3804455,2705,2705,2705,2705,0
|
|
20230807,104500,3804455,2705,2705,2705,2705,0
|
|
20230807,104400,3804455,2705,2705,2705,2705,0
|
|
20230807,104300,3804455,2705,2705,2705,2705,0
|
|
20230807,104200,3804455,2705,2705,2705,2705,0
|
|
20230807,104100,3804455,2705,2705,2705,2705,0
|
|
20230807,104000,3804455,2705,2705,2705,2705,0
|
|
20230807,103900,3804455,2705,2705,2705,2705,0
|
|
20230807,103800,3804455,2705,2705,2705,2705,0
|
|
20230807,103700,3804455,2705,2705,2705,2705,0
|
|
20230807,103600,3804455,2705,2705,2705,2705,0
|
|
20230807,103500,3804455,2705,2705,2705,2705,0
|
|
20230807,103400,3804455,2705,2705,2705,2705,0
|
|
20230807,103300,3804455,2705,2705,2705,2705,0
|
|
20230807,103200,3804455,2705,2705,2705,2705,0
|
|
20230807,103100,3804455,2705,2705,2705,2705,0
|
|
20230807,103000,3804455,2705,2705,2705,2705,0
|
|
20230807,102900,3804455,2705,2705,2705,2705,0
|
|
20230807,102800,3804455,2705,2705,2705,2705,0
|
|
20230807,102700,3804455,2705,2705,2705,2705,0
|
|
20230807,102600,3804455,2705,2705,2705,2705,0
|
|
20230807,102500,3804455,2705,2705,2705,2705,0
|
|
20230807,102400,3804455,2705,2705,2705,2705,2
|
|
20230807,102300,3799045,2705,2705,2705,2705,0
|
|
20230807,102200,3799045,2705,2705,2705,2705,0
|
|
20230807,102100,3799045,2705,2705,2705,2705,0
|
|
20230807,102000,3799045,2705,2705,2705,2705,0
|
|
20230807,101900,3799045,2705,2705,2705,2705,0
|
|
20230807,101800,3799045,2705,2705,2705,2705,0
|
|
20230807,101700,3799045,2705,2695,2705,2695,341
|
|
20230807,101600,2879340,2695,2695,2695,2695,500
|
|
20230807,101500,1531840,2690,2690,2690,2690,0
|
|
20230807,101400,1531840,2690,2675,2690,2675,49
|
|
20230807,101300,1400360,2655,2655,2655,2655,0
|
|
20230807,101200,1400360,2655,2655,2655,2655,0
|
|
20230807,101100,1400360,2655,2655,2655,2655,0
|
|
20230807,101000,1400360,2655,2655,2655,2655,0
|
|
20230807,100900,1400360,2655,2655,2655,2655,0
|
|
20230807,100800,1400360,2655,2655,2655,2655,0
|
|
20230807,100700,1400360,2655,2655,2655,2655,0
|
|
20230807,100600,1400360,2655,2660,2660,2655,39
|
|
20230807,100500,1296755,2660,2660,2660,2660,0
|
|
20230807,100400,1296755,2660,2660,2660,2660,0
|
|
20230807,100300,1296755,2660,2660,2660,2660,0
|
|
20230807,100200,1296755,2660,2660,2660,2660,0
|
|
20230807,100100,1296755,2660,2660,2660,2660,0
|
|
20230807,100000,1296755,2660,2660,2660,2660,0
|
|
20230807,095900,1296755,2660,2660,2660,2660,0
|
|
20230807,095800,1296755,2660,2660,2660,2660,0
|
|
20230807,095700,1296755,2660,2660,2660,2660,0
|
|
20230807,095600,1296755,2660,2660,2660,2660,0
|
|
20230807,095500,1296755,2660,2660,2660,2660,0
|
|
20230807,095400,1296755,2660,2660,2660,2660,0
|
|
20230807,095300,1296755,2660,2660,2660,2660,0
|
|
20230807,095200,1296755,2660,2660,2660,2660,0
|
|
20230807,095100,1296755,2660,2660,2660,2660,0
|
|
20230807,095000,1296755,2660,2660,2660,2660,0
|
|
20230807,094900,1296755,2660,2660,2660,2660,0
|
|
20230807,094800,1296755,2660,2660,2660,2660,0
|
|
20230807,094700,1296755,2660,2660,2660,2660,0
|
|
20230807,094600,1296755,2660,2660,2660,2660,0
|
|
20230807,094500,1296755,2660,2660,2660,2660,0
|
|
20230807,094400,1296755,2660,2660,2660,2660,0
|
|
20230807,094300,1296755,2660,2660,2660,2660,0
|
|
20230807,094200,1296755,2660,2660,2660,2660,0
|
|
20230807,094100,1296755,2660,2660,2660,2660,0
|
|
20230807,094000,1296755,2660,2660,2660,2660,7
|
|
20230807,093900,1278135,2660,2660,2660,2660,0
|
|
20230807,093800,1278135,2660,2660,2660,2660,0
|
|
20230807,093700,1278135,2660,2660,2660,2660,0
|
|
20230807,093600,1278135,2660,2660,2660,2660,0
|
|
20230807,093500,1278135,2660,2660,2660,2660,226
|
|
20230807,093400,676975,2670,2670,2670,2670,0
|
|
20230807,093300,676975,2670,2670,2670,2670,1
|
|
20230807,093200,674305,2675,2675,2675,2675,0
|
|
20230807,093100,674305,2675,2675,2675,2675,0
|
|
20230807,093000,674305,2675,2675,2675,2675,0
|
|
20230807,092900,674305,2675,2675,2675,2675,0
|
|
20230807,092800,674305,2675,2675,2675,2675,0
|
|
20230807,092700,674305,2675,2675,2675,2675,0
|
|
20230807,092600,674305,2675,2675,2675,2675,0
|
|
20230807,092500,674305,2675,2675,2675,2675,0
|
|
20230807,092400,674305,2675,2675,2675,2675,0
|
|
20230807,092300,674305,2675,2675,2675,2675,0
|
|
20230807,092200,674305,2675,2675,2675,2675,0
|
|
20230807,092100,674305,2675,2675,2675,2675,0
|
|
20230807,092000,674305,2675,2675,2675,2675,0
|
|
20230807,091900,674305,2675,2675,2675,2675,0
|
|
20230807,091800,674305,2675,2675,2675,2675,1
|
|
20230807,091700,671630,2675,2675,2675,2675,0
|
|
20230807,091600,671630,2675,2675,2675,2675,0
|
|
20230807,091500,671630,2675,2675,2675,2675,0
|
|
20230807,091400,671630,2675,2675,2675,2675,83
|
|
20230807,091300,449605,2675,2680,2680,2675,23
|
|
20230807,091200,388075,2690,2690,2690,2690,1
|
|
20230807,091100,385385,2695,2695,2695,2695,0
|
|
20230807,091000,385385,2695,2695,2695,2695,0
|
|
20230807,090900,385385,2695,2695,2695,2695,0
|
|
20230807,090800,385385,2695,2695,2695,2695,0
|
|
20230807,090700,385385,2695,2695,2695,2695,0
|
|
20230807,090600,385385,2695,2695,2695,2695,0
|
|
20230807,090500,385385,2695,2695,2695,2695,0
|
|
20230807,090400,385385,2695,2695,2695,2695,0
|
|
20230807,090300,385385,2695,2695,2695,2695,0
|
|
20230807,090200,385385,2695,2695,2695,2695,0
|
|
20230807,090100,385385,2695,2695,2695,2695,0
|
|
20230807,090000,385385,2695,2695,2695,2695,143
|