683 lines
32 KiB
CSV
683 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,202000,97909965,4515,4515,4515,4515,287
|
|
20230802,201900,97909965,4515,4515,4515,4515,0
|
|
20230802,201800,97909965,4515,4515,4515,4515,0
|
|
20230802,201700,97909965,4515,4515,4515,4515,0
|
|
20230802,201600,97909965,4515,4515,4515,4515,0
|
|
20230802,201500,97909965,4515,4515,4515,4515,0
|
|
20230802,201400,97909965,4515,4515,4515,4515,0
|
|
20230802,201300,97909965,4515,4515,4515,4515,0
|
|
20230802,201200,97909965,4515,4515,4515,4515,0
|
|
20230802,201100,97909965,4515,4515,4515,4515,0
|
|
20230802,201000,97909965,4515,4515,4515,4515,0
|
|
20230802,200900,97909965,4515,4515,4515,4515,0
|
|
20230802,200800,97909965,4515,4515,4515,4515,0
|
|
20230802,200700,97909965,4515,4515,4515,4515,0
|
|
20230802,200600,97909965,4515,4515,4515,4515,0
|
|
20230802,200500,97909965,4515,4515,4515,4515,0
|
|
20230802,200400,97909965,4515,4515,4515,4515,0
|
|
20230802,200300,97909965,4515,4515,4515,4515,0
|
|
20230802,200200,97909965,4515,4515,4515,4515,0
|
|
20230802,200100,97909965,4515,4515,4515,4515,0
|
|
20230802,200000,97909965,4515,4515,4515,4515,0
|
|
20230802,195900,97909965,4515,4515,4515,4515,0
|
|
20230802,195800,97909965,4515,4515,4515,4515,0
|
|
20230802,195700,97909965,4515,4515,4515,4515,0
|
|
20230802,195600,97909965,4515,4515,4515,4515,0
|
|
20230802,195500,97909965,4515,4515,4515,4515,0
|
|
20230802,195400,97909965,4515,4515,4515,4515,0
|
|
20230802,195300,97909965,4515,4515,4515,4515,0
|
|
20230802,195200,97909965,4515,4515,4515,4515,0
|
|
20230802,195100,97909965,4515,4515,4515,4515,0
|
|
20230802,195000,97909965,4515,4515,4515,4515,287
|
|
20230802,194900,97909965,4515,4515,4515,4515,0
|
|
20230802,194800,97909965,4515,4515,4515,4515,0
|
|
20230802,194700,97909965,4515,4515,4515,4515,0
|
|
20230802,194600,97909965,4515,4515,4515,4515,0
|
|
20230802,194500,97909965,4515,4515,4515,4515,0
|
|
20230802,194400,97909965,4515,4515,4515,4515,0
|
|
20230802,194300,97909965,4515,4515,4515,4515,0
|
|
20230802,194200,97909965,4515,4515,4515,4515,0
|
|
20230802,194100,97909965,4515,4515,4515,4515,0
|
|
20230802,194000,97909965,4515,4515,4515,4515,0
|
|
20230802,193900,97909965,4515,4515,4515,4515,0
|
|
20230802,193800,97909965,4515,4515,4515,4515,0
|
|
20230802,193700,97909965,4515,4515,4515,4515,0
|
|
20230802,193600,97909965,4515,4515,4515,4515,0
|
|
20230802,193500,97909965,4515,4515,4515,4515,0
|
|
20230802,193400,97909965,4515,4515,4515,4515,0
|
|
20230802,193300,97909965,4515,4515,4515,4515,0
|
|
20230802,193200,97909965,4515,4515,4515,4515,0
|
|
20230802,193100,97909965,4515,4515,4515,4515,0
|
|
20230802,193000,97909965,4515,4515,4515,4515,0
|
|
20230802,192900,97909965,4515,4515,4515,4515,0
|
|
20230802,192800,97909965,4515,4515,4515,4515,0
|
|
20230802,192700,97909965,4515,4515,4515,4515,0
|
|
20230802,192600,97909965,4515,4515,4515,4515,0
|
|
20230802,192500,97909965,4515,4515,4515,4515,0
|
|
20230802,192400,97909965,4515,4515,4515,4515,0
|
|
20230802,192300,97909965,4515,4515,4515,4515,0
|
|
20230802,192200,97909965,4515,4515,4515,4515,0
|
|
20230802,192100,97909965,4515,4515,4515,4515,0
|
|
20230802,192000,97909965,4515,4515,4515,4515,287
|
|
20230802,191900,97909965,4515,4515,4515,4515,0
|
|
20230802,191800,97909965,4515,4515,4515,4515,0
|
|
20230802,191700,97909965,4515,4515,4515,4515,0
|
|
20230802,191600,97909965,4515,4515,4515,4515,0
|
|
20230802,191500,97909965,4515,4515,4515,4515,0
|
|
20230802,191400,97909965,4515,4515,4515,4515,0
|
|
20230802,191300,97909965,4515,4515,4515,4515,0
|
|
20230802,191200,97909965,4515,4515,4515,4515,0
|
|
20230802,191100,97909965,4515,4515,4515,4515,0
|
|
20230802,191000,97909965,4515,4515,4515,4515,0
|
|
20230802,190900,97909965,4515,4515,4515,4515,0
|
|
20230802,190800,97909965,4515,4515,4515,4515,0
|
|
20230802,190700,97909965,4515,4515,4515,4515,0
|
|
20230802,190600,97909965,4515,4515,4515,4515,0
|
|
20230802,190500,97909965,4515,4515,4515,4515,0
|
|
20230802,190400,97909965,4515,4515,4515,4515,0
|
|
20230802,190300,97909965,4515,4515,4515,4515,0
|
|
20230802,190200,97909965,4515,4515,4515,4515,0
|
|
20230802,190100,97909965,4515,4515,4515,4515,0
|
|
20230802,190000,97909965,4515,4515,4515,4515,0
|
|
20230802,185900,97909965,4515,4515,4515,4515,0
|
|
20230802,185800,97909965,4515,4515,4515,4515,0
|
|
20230802,185700,97909965,4515,4515,4515,4515,0
|
|
20230802,185600,97909965,4515,4515,4515,4515,0
|
|
20230802,185500,97909965,4515,4515,4515,4515,0
|
|
20230802,185400,97909965,4515,4515,4515,4515,0
|
|
20230802,185300,97909965,4515,4515,4515,4515,0
|
|
20230802,185200,97909965,4515,4515,4515,4515,0
|
|
20230802,185100,97909965,4515,4515,4515,4515,0
|
|
20230802,185000,97909965,4515,4515,4515,4515,287
|
|
20230802,184900,97909965,4515,4515,4515,4515,0
|
|
20230802,184800,97909965,4515,4515,4515,4515,0
|
|
20230802,184700,97909965,4515,4515,4515,4515,0
|
|
20230802,184600,97909965,4515,4515,4515,4515,0
|
|
20230802,184500,97909965,4515,4515,4515,4515,0
|
|
20230802,184400,97909965,4515,4515,4515,4515,0
|
|
20230802,184300,97909965,4515,4515,4515,4515,0
|
|
20230802,184200,97909965,4515,4515,4515,4515,0
|
|
20230802,184100,97909965,4515,4515,4515,4515,0
|
|
20230802,184000,97909965,4515,4515,4515,4515,0
|
|
20230802,183900,97909965,4515,4515,4515,4515,0
|
|
20230802,183800,97909965,4515,4515,4515,4515,0
|
|
20230802,183700,97909965,4515,4515,4515,4515,0
|
|
20230802,183600,97909965,4515,4515,4515,4515,0
|
|
20230802,183500,97909965,4515,4515,4515,4515,0
|
|
20230802,183400,97909965,4515,4515,4515,4515,0
|
|
20230802,183300,97909965,4515,4515,4515,4515,0
|
|
20230802,183200,97909965,4515,4515,4515,4515,0
|
|
20230802,183100,97909965,4515,4515,4515,4515,0
|
|
20230802,183000,97909965,4515,4515,4515,4515,0
|
|
20230802,182900,97909965,4515,4515,4515,4515,0
|
|
20230802,182800,97909965,4515,4515,4515,4515,0
|
|
20230802,182700,97909965,4515,4515,4515,4515,0
|
|
20230802,182600,97909965,4515,4515,4515,4515,0
|
|
20230802,182500,97909965,4515,4515,4515,4515,0
|
|
20230802,182400,97909965,4515,4515,4515,4515,0
|
|
20230802,182300,97909965,4515,4515,4515,4515,0
|
|
20230802,182200,97909965,4515,4515,4515,4515,0
|
|
20230802,182100,97909965,4515,4515,4515,4515,0
|
|
20230802,182000,97909965,4515,4515,4515,4515,287
|
|
20230802,181900,97909965,4515,4515,4515,4515,0
|
|
20230802,181800,97909965,4515,4515,4515,4515,0
|
|
20230802,181700,97909965,4515,4515,4515,4515,0
|
|
20230802,181600,97909965,4515,4515,4515,4515,0
|
|
20230802,181500,97909965,4515,4515,4515,4515,0
|
|
20230802,181400,97909965,4515,4515,4515,4515,0
|
|
20230802,181300,97909965,4515,4515,4515,4515,0
|
|
20230802,181200,97909965,4515,4515,4515,4515,0
|
|
20230802,181100,97909965,4515,4515,4515,4515,0
|
|
20230802,181000,97909965,4515,4515,4515,4515,0
|
|
20230802,180900,97909965,4515,4515,4515,4515,0
|
|
20230802,180800,97909965,4515,4515,4515,4515,0
|
|
20230802,180700,97909965,4515,4515,4515,4515,0
|
|
20230802,180600,97909965,4515,4515,4515,4515,0
|
|
20230802,180500,97909965,4515,4515,4515,4515,0
|
|
20230802,180400,97909965,4515,4515,4515,4515,0
|
|
20230802,180300,97909965,4515,4515,4515,4515,0
|
|
20230802,180200,97909965,4515,4515,4515,4515,0
|
|
20230802,180100,97909965,4515,4515,4515,4515,0
|
|
20230802,180000,97909965,4515,4515,4515,4515,0
|
|
20230802,175900,97909965,4515,4515,4515,4515,0
|
|
20230802,175800,97909965,4515,4515,4515,4515,0
|
|
20230802,175700,97909965,4515,4515,4515,4515,0
|
|
20230802,175600,97909965,4515,4515,4515,4515,0
|
|
20230802,175500,97909965,4515,4515,4515,4515,0
|
|
20230802,175400,97909965,4515,4515,4515,4515,0
|
|
20230802,175300,97909965,4515,4515,4515,4515,0
|
|
20230802,175200,97909965,4515,4515,4515,4515,0
|
|
20230802,175100,97909965,4515,4515,4515,4515,0
|
|
20230802,175000,97909965,4515,4515,4515,4515,287
|
|
20230802,174900,97909965,4515,4515,4515,4515,0
|
|
20230802,174800,97909965,4515,4515,4515,4515,0
|
|
20230802,174700,97909965,4515,4515,4515,4515,0
|
|
20230802,174600,97909965,4515,4515,4515,4515,0
|
|
20230802,174500,97909965,4515,4515,4515,4515,0
|
|
20230802,174400,97909965,4515,4515,4515,4515,0
|
|
20230802,174300,97909965,4515,4515,4515,4515,0
|
|
20230802,174200,97909965,4515,4515,4515,4515,0
|
|
20230802,174100,97909965,4515,4515,4515,4515,0
|
|
20230802,174000,97909965,4515,4515,4515,4515,0
|
|
20230802,173900,97909965,4515,4515,4515,4515,0
|
|
20230802,173800,97909965,4515,4515,4515,4515,0
|
|
20230802,173700,97909965,4515,4515,4515,4515,0
|
|
20230802,173600,97909965,4515,4515,4515,4515,0
|
|
20230802,173500,97909965,4515,4515,4515,4515,0
|
|
20230802,173400,97909965,4515,4515,4515,4515,0
|
|
20230802,173300,97909965,4515,4515,4515,4515,0
|
|
20230802,173200,97909965,4515,4515,4515,4515,0
|
|
20230802,173100,97909965,4515,4515,4515,4515,0
|
|
20230802,173000,97909965,4515,4515,4515,4515,0
|
|
20230802,172900,97909965,4515,4515,4515,4515,0
|
|
20230802,172800,97909965,4515,4515,4515,4515,0
|
|
20230802,172700,97909965,4515,4515,4515,4515,0
|
|
20230802,172600,97909965,4515,4515,4515,4515,0
|
|
20230802,172500,97909965,4515,4515,4515,4515,0
|
|
20230802,172400,97909965,4515,4515,4515,4515,0
|
|
20230802,172300,97909965,4515,4515,4515,4515,0
|
|
20230802,172200,97909965,4515,4515,4515,4515,0
|
|
20230802,172100,97909965,4515,4515,4515,4515,0
|
|
20230802,172000,97909965,4515,4515,4515,4515,287
|
|
20230802,171900,97909965,4515,4515,4515,4515,0
|
|
20230802,171800,97909965,4515,4515,4515,4515,0
|
|
20230802,171700,97909965,4515,4515,4515,4515,0
|
|
20230802,171600,97909965,4515,4515,4515,4515,0
|
|
20230802,171500,97909965,4515,4515,4515,4515,0
|
|
20230802,171400,97909965,4515,4515,4515,4515,0
|
|
20230802,171300,97909965,4515,4515,4515,4515,0
|
|
20230802,171200,97909965,4515,4515,4515,4515,0
|
|
20230802,171100,97909965,4515,4515,4515,4515,0
|
|
20230802,171000,97909965,4515,4515,4515,4515,0
|
|
20230802,170900,97909965,4515,4515,4515,4515,0
|
|
20230802,170800,97909965,4515,4515,4515,4515,0
|
|
20230802,170700,97909965,4515,4515,4515,4515,0
|
|
20230802,170600,97909965,4515,4515,4515,4515,0
|
|
20230802,170500,97909965,4515,4515,4515,4515,0
|
|
20230802,170400,97909965,4515,4515,4515,4515,0
|
|
20230802,170300,97909965,4515,4515,4515,4515,0
|
|
20230802,170200,97909965,4515,4515,4515,4515,0
|
|
20230802,170100,97909965,4515,4515,4515,4515,0
|
|
20230802,170000,97909965,4515,4515,4515,4515,0
|
|
20230802,165900,97909965,4515,4515,4515,4515,0
|
|
20230802,165800,97909965,4515,4515,4515,4515,0
|
|
20230802,165700,97909965,4515,4515,4515,4515,0
|
|
20230802,165600,97909965,4515,4515,4515,4515,0
|
|
20230802,165500,97909965,4515,4515,4515,4515,0
|
|
20230802,165400,97909965,4515,4515,4515,4515,0
|
|
20230802,165300,97909965,4515,4515,4515,4515,0
|
|
20230802,165200,97909965,4515,4515,4515,4515,0
|
|
20230802,165100,97909965,4515,4515,4515,4515,0
|
|
20230802,165000,97909965,4515,4515,4515,4515,287
|
|
20230802,164900,97909965,4515,4515,4515,4515,0
|
|
20230802,164800,97909965,4515,4515,4515,4515,0
|
|
20230802,164700,97909965,4515,4515,4515,4515,0
|
|
20230802,164600,97909965,4515,4515,4515,4515,0
|
|
20230802,164500,97909965,4515,4515,4515,4515,0
|
|
20230802,164400,97909965,4515,4515,4515,4515,0
|
|
20230802,164300,97909965,4515,4515,4515,4515,0
|
|
20230802,164200,97909965,4515,4515,4515,4515,0
|
|
20230802,164100,97909965,4515,4515,4515,4515,0
|
|
20230802,164000,97909965,4515,4515,4515,4515,0
|
|
20230802,163900,97909965,4515,4515,4515,4515,0
|
|
20230802,163800,97909965,4515,4515,4515,4515,0
|
|
20230802,163700,97909965,4515,4515,4515,4515,0
|
|
20230802,163600,97909965,4515,4515,4515,4515,0
|
|
20230802,163500,97909965,4515,4515,4515,4515,0
|
|
20230802,163400,97909965,4515,4515,4515,4515,0
|
|
20230802,163300,97909965,4515,4515,4515,4515,0
|
|
20230802,163200,97909965,4515,4515,4515,4515,0
|
|
20230802,163100,97909965,4515,4515,4515,4515,0
|
|
20230802,163000,97909965,4515,4515,4515,4515,0
|
|
20230802,162900,97909965,4515,4515,4515,4515,0
|
|
20230802,162800,97909965,4515,4515,4515,4515,0
|
|
20230802,162700,97909965,4515,4515,4515,4515,0
|
|
20230802,162600,97909965,4515,4515,4515,4515,0
|
|
20230802,162500,97909965,4515,4515,4515,4515,0
|
|
20230802,162400,97909965,4515,4515,4515,4515,0
|
|
20230802,162300,97909965,4515,4515,4515,4515,0
|
|
20230802,162200,97909965,4515,4515,4515,4515,0
|
|
20230802,162100,97909965,4515,4515,4515,4515,0
|
|
20230802,162000,97909965,4515,4515,4515,4515,287
|
|
20230802,161900,97909965,4515,4515,4515,4515,0
|
|
20230802,161800,97909965,4515,4515,4515,4515,0
|
|
20230802,161700,97909965,4515,4515,4515,4515,0
|
|
20230802,161600,97909965,4515,4515,4515,4515,0
|
|
20230802,161500,97909965,4515,4515,4515,4515,0
|
|
20230802,161400,97909965,4515,4515,4515,4515,0
|
|
20230802,161300,97909965,4515,4515,4515,4515,0
|
|
20230802,161200,97909965,4515,4515,4515,4515,0
|
|
20230802,161100,97909965,4515,4515,4515,4515,0
|
|
20230802,161000,97909965,4515,4515,4515,4515,0
|
|
20230802,160900,97909965,4515,4515,4515,4515,0
|
|
20230802,160800,97909965,4515,4515,4515,4515,0
|
|
20230802,160700,97909965,4515,4515,4515,4515,0
|
|
20230802,160600,97909965,4515,4515,4515,4515,0
|
|
20230802,160500,97909965,4515,4515,4515,4515,0
|
|
20230802,160400,97909965,4515,4515,4515,4515,0
|
|
20230802,160300,97909965,4515,4515,4515,4515,0
|
|
20230802,160200,97909965,4515,4515,4515,4515,0
|
|
20230802,160100,97909965,4515,4515,4515,4515,0
|
|
20230802,160000,97909965,4515,4515,4515,4515,0
|
|
20230802,155900,97909965,4515,4515,4515,4515,0
|
|
20230802,155800,97909965,4515,4515,4515,4515,0
|
|
20230802,155700,97909965,4515,4515,4515,4515,0
|
|
20230802,155600,97909965,4515,4515,4515,4515,0
|
|
20230802,155500,97909965,4515,4515,4515,4515,0
|
|
20230802,155400,97909965,4515,4515,4515,4515,0
|
|
20230802,155300,97909965,4515,4515,4515,4515,0
|
|
20230802,155200,97909965,4515,4515,4515,4515,0
|
|
20230802,155100,97909965,4515,4515,4515,4515,0
|
|
20230802,155000,97909965,4515,4515,4515,4515,287
|
|
20230802,154900,97909965,4515,4515,4515,4515,0
|
|
20230802,154800,97909965,4515,4515,4515,4515,0
|
|
20230802,154700,97909965,4515,4515,4515,4515,0
|
|
20230802,154600,97909965,4515,4515,4515,4515,0
|
|
20230802,154500,97909965,4515,4515,4515,4515,0
|
|
20230802,154400,97909965,4515,4515,4515,4515,0
|
|
20230802,154300,97909965,4515,4515,4515,4515,0
|
|
20230802,154200,97909965,4515,4515,4515,4515,0
|
|
20230802,154100,97909965,4515,4515,4515,4515,0
|
|
20230802,154000,97909965,4515,4515,4515,4515,0
|
|
20230802,153900,97909965,4515,4515,4515,4515,0
|
|
20230802,153800,97909965,4515,4515,4515,4515,0
|
|
20230802,153700,97909965,4515,4515,4515,4515,0
|
|
20230802,153600,97909965,4515,4515,4515,4515,0
|
|
20230802,153500,97909965,4515,4515,4515,4515,0
|
|
20230802,153400,97909965,4515,4515,4515,4515,0
|
|
20230802,153300,97909965,4515,4515,4515,4515,0
|
|
20230802,153200,97909965,4515,4515,4515,4515,0
|
|
20230802,153100,97909965,4515,4515,4515,4515,0
|
|
20230802,153000,97909965,4515,4515,4515,4515,287
|
|
20230802,152900,96614160,4515,4515,4515,4515,0
|
|
20230802,152800,96614160,4515,4515,4515,4515,0
|
|
20230802,152700,96614160,4515,4515,4515,4515,0
|
|
20230802,152600,96614160,4515,4515,4515,4515,0
|
|
20230802,152500,96614160,4515,4515,4515,4515,0
|
|
20230802,152400,96614160,4515,4515,4515,4515,0
|
|
20230802,152300,96614160,4515,4515,4515,4515,0
|
|
20230802,152200,96614160,4515,4515,4515,4515,0
|
|
20230802,152100,96614160,4515,4515,4515,4515,0
|
|
20230802,152000,96614160,4515,4515,4515,4515,0
|
|
20230802,151900,96614160,4515,4435,4515,4375,536
|
|
20230802,151800,94219115,4435,4440,4445,4370,15
|
|
20230802,151700,94153050,4445,4445,4445,4445,0
|
|
20230802,151600,94153050,4445,4445,4445,4445,0
|
|
20230802,151500,94153050,4445,4445,4445,4445,0
|
|
20230802,151400,94153050,4445,4445,4445,4445,1
|
|
20230802,151300,94148605,4445,4445,4445,4445,3
|
|
20230802,151200,94135270,4450,4450,4450,4450,1
|
|
20230802,151100,94130820,4450,4450,4450,4450,1
|
|
20230802,151000,94126370,4450,4450,4450,4450,0
|
|
20230802,150900,94126370,4450,4450,4450,4450,0
|
|
20230802,150800,94126370,4450,4450,4450,4450,1
|
|
20230802,150700,94121920,4450,4450,4450,4450,0
|
|
20230802,150600,94121920,4450,4450,4450,4450,0
|
|
20230802,150500,94121920,4450,4450,4450,4450,1
|
|
20230802,150400,94117470,4450,4450,4450,4450,0
|
|
20230802,150300,94117470,4450,4450,4450,4450,0
|
|
20230802,150200,94117470,4450,4445,4450,4445,2
|
|
20230802,150100,94108575,4445,4445,4445,4445,1
|
|
20230802,150000,94104130,4445,4445,4445,4445,0
|
|
20230802,145900,94104130,4445,4445,4445,4445,1
|
|
20230802,145800,94099685,4450,4450,4450,4450,0
|
|
20230802,145700,94099685,4450,4450,4450,4450,0
|
|
20230802,145600,94099685,4450,4425,4450,4425,57
|
|
20230802,145500,93846965,4420,4430,4430,4420,52
|
|
20230802,145400,93616615,4430,4410,4430,4410,122
|
|
20230802,145300,93077990,4410,4410,4410,4410,0
|
|
20230802,145200,93077990,4410,4410,4410,4410,1
|
|
20230802,145100,93073580,4415,4415,4415,4415,0
|
|
20230802,145000,93073580,4415,4415,4415,4415,0
|
|
20230802,144900,93073580,4415,4380,4415,4380,20
|
|
20230802,144800,92985875,4380,4380,4415,4380,833
|
|
20230802,144700,89333450,4370,4370,4370,4370,0
|
|
20230802,144600,89333450,4370,4375,4390,4370,144
|
|
20230802,144500,88702260,4365,4315,4365,4315,736
|
|
20230802,144400,85519470,4315,4315,4315,4315,0
|
|
20230802,144300,85519470,4315,4315,4315,4315,2
|
|
20230802,144200,85510840,4290,4290,4300,4290,235
|
|
20230802,144100,84502120,4290,4285,4300,4285,226
|
|
20230802,144000,83533205,4285,4280,4330,4275,1607
|
|
20230802,143900,76658055,4280,4280,4290,4280,469
|
|
20230802,143800,74647225,4280,4295,4395,4280,1118
|
|
20230802,143700,69847280,4375,4450,4465,4300,2948
|
|
20230802,143600,56853995,4460,4460,4460,4460,0
|
|
20230802,143500,56853995,4460,4460,4460,4460,0
|
|
20230802,143400,56853995,4460,4460,4460,4460,0
|
|
20230802,143300,56853995,4460,4460,4460,4460,1
|
|
20230802,143200,56849535,4460,4460,4460,4460,0
|
|
20230802,143100,56849535,4460,4460,4460,4460,0
|
|
20230802,143000,56849535,4460,4460,4460,4460,1
|
|
20230802,142900,56845075,4460,4460,4460,4460,0
|
|
20230802,142800,56845075,4460,4460,4460,4460,0
|
|
20230802,142700,56845075,4460,4460,4460,4460,1
|
|
20230802,142600,56840615,4460,4460,4460,4460,0
|
|
20230802,142500,56840615,4460,4460,4460,4460,0
|
|
20230802,142400,56840615,4460,4460,4460,4460,1
|
|
20230802,142300,56836155,4460,4460,4460,4460,0
|
|
20230802,142200,56836155,4460,4460,4460,4460,0
|
|
20230802,142100,56836155,4460,4460,4460,4460,1
|
|
20230802,142000,56831695,4460,4460,4460,4460,0
|
|
20230802,141900,56831695,4460,4460,4460,4460,0
|
|
20230802,141800,56831695,4460,4460,4460,4460,1
|
|
20230802,141700,56827235,4460,4460,4460,4460,0
|
|
20230802,141600,56827235,4460,4460,4460,4460,0
|
|
20230802,141500,56827235,4460,4460,4460,4460,1
|
|
20230802,141400,56822775,4460,4460,4460,4460,0
|
|
20230802,141300,56822775,4460,4460,4460,4460,0
|
|
20230802,141200,56822775,4460,4460,4460,4460,0
|
|
20230802,141100,56822775,4460,4465,4465,4450,109
|
|
20230802,141000,56336800,4500,4490,4520,4460,2006
|
|
20230802,140900,47384670,4520,4480,4520,4480,5
|
|
20230802,140800,47362200,4475,4475,4475,4475,3
|
|
20230802,140700,47348775,4545,4545,4545,4545,0
|
|
20230802,140600,47348775,4545,4545,4545,4545,0
|
|
20230802,140500,47348775,4545,4545,4545,4545,0
|
|
20230802,140400,47348775,4545,4545,4545,4545,0
|
|
20230802,140300,47348775,4545,4500,4545,4500,7
|
|
20230802,140200,47317045,4495,4475,4495,4475,52
|
|
20230802,140100,47084315,4540,4540,4540,4540,0
|
|
20230802,140000,47084315,4540,4540,4540,4540,0
|
|
20230802,135900,47084315,4540,4540,4540,4540,0
|
|
20230802,135800,47084315,4540,4540,4540,4540,0
|
|
20230802,135700,47084315,4540,4540,4540,4540,0
|
|
20230802,135600,47084315,4540,4540,4540,4540,0
|
|
20230802,135500,47084315,4540,4540,4540,4540,0
|
|
20230802,135400,47084315,4540,4540,4540,4540,0
|
|
20230802,135300,47084315,4540,4540,4540,4540,0
|
|
20230802,135200,47084315,4540,4470,4540,4470,7
|
|
20230802,135100,47052950,4460,4465,4465,4460,85
|
|
20230802,135000,46673485,4475,4470,4480,4470,30
|
|
20230802,134900,46539250,4465,4465,4465,4465,4
|
|
20230802,134800,46521390,4555,4555,4555,4555,0
|
|
20230802,134700,46521390,4555,4475,4555,4475,109
|
|
20230802,134600,46031730,4475,4465,4475,4465,33
|
|
20230802,134500,45884200,4465,4465,4465,4465,20
|
|
20230802,134400,45794900,4475,4470,4475,4465,39
|
|
20230802,134300,45620480,4465,4485,4485,4465,507
|
|
20230802,134200,43354155,4495,4495,4495,4495,0
|
|
20230802,134100,43354155,4495,4495,4495,4495,0
|
|
20230802,134000,43354155,4495,4490,4495,4490,5
|
|
20230802,133900,43331700,4495,4495,4495,4495,0
|
|
20230802,133800,43331700,4495,4495,4495,4495,0
|
|
20230802,133700,43331700,4495,4495,4495,4495,0
|
|
20230802,133600,43331700,4495,4495,4495,4495,0
|
|
20230802,133500,43331700,4495,4495,4495,4495,0
|
|
20230802,133400,43331700,4495,4495,4495,4495,1
|
|
20230802,133300,43327205,4490,4490,4490,4490,5
|
|
20230802,133200,43304755,4495,4495,4495,4495,0
|
|
20230802,133100,43304755,4495,4495,4495,4495,0
|
|
20230802,133000,43304755,4495,4495,4495,4495,0
|
|
20230802,132900,43304755,4495,4495,4495,4495,0
|
|
20230802,132800,43304755,4495,4495,4495,4495,0
|
|
20230802,132700,43304755,4495,4495,4495,4495,0
|
|
20230802,132600,43304755,4495,4495,4495,4495,0
|
|
20230802,132500,43304755,4495,4495,4495,4495,0
|
|
20230802,132400,43304755,4495,4495,4495,4495,0
|
|
20230802,132300,43304755,4495,4495,4495,4495,1
|
|
20230802,132200,43300260,4490,4490,4490,4490,0
|
|
20230802,132100,43300260,4490,4490,4490,4490,5
|
|
20230802,132000,43277810,4500,4500,4500,4500,0
|
|
20230802,131900,43277810,4500,4495,4500,4495,339
|
|
20230802,131800,41753995,4495,4495,4495,4495,0
|
|
20230802,131700,41753995,4495,4495,4495,4495,0
|
|
20230802,131600,41753995,4495,4495,4495,4495,40
|
|
20230802,131500,41574195,4495,4495,4495,4495,0
|
|
20230802,131400,41574195,4495,4495,4495,4495,0
|
|
20230802,131300,41574195,4495,4495,4495,4495,0
|
|
20230802,131200,41574195,4495,4495,4495,4495,0
|
|
20230802,131100,41574195,4495,4495,4495,4495,0
|
|
20230802,131000,41574195,4495,4495,4495,4495,0
|
|
20230802,130900,41574195,4495,4495,4495,4495,0
|
|
20230802,130800,41574195,4495,4495,4495,4495,0
|
|
20230802,130700,41574195,4495,4495,4495,4495,0
|
|
20230802,130600,41574195,4495,4495,4495,4495,0
|
|
20230802,130500,41574195,4495,4495,4495,4495,0
|
|
20230802,130400,41574195,4495,4495,4495,4495,0
|
|
20230802,130300,41574195,4495,4495,4495,4495,0
|
|
20230802,130200,41574195,4495,4495,4495,4495,1
|
|
20230802,130100,41569700,4495,4495,4495,4495,0
|
|
20230802,130000,41569700,4495,4495,4495,4495,0
|
|
20230802,125900,41569700,4495,4495,4495,4495,0
|
|
20230802,125800,41569700,4495,4495,4495,4495,0
|
|
20230802,125700,41569700,4495,4495,4495,4495,0
|
|
20230802,125600,41569700,4495,4495,4495,4495,0
|
|
20230802,125500,41569700,4495,4495,4495,4495,1
|
|
20230802,125400,41565205,4500,4500,4500,4500,0
|
|
20230802,125300,41565205,4500,4500,4500,4500,0
|
|
20230802,125200,41565205,4500,4500,4500,4500,0
|
|
20230802,125100,41565205,4500,4500,4500,4500,0
|
|
20230802,125000,41565205,4500,4500,4500,4500,0
|
|
20230802,124900,41565205,4500,4500,4500,4500,0
|
|
20230802,124800,41565205,4500,4500,4500,4500,0
|
|
20230802,124700,41565205,4500,4500,4500,4500,0
|
|
20230802,124600,41565205,4500,4500,4500,4500,0
|
|
20230802,124500,41565205,4500,4500,4500,4500,0
|
|
20230802,124400,41565205,4500,4500,4500,4500,0
|
|
20230802,124300,41565205,4500,4500,4500,4500,0
|
|
20230802,124200,41565205,4500,4500,4500,4500,0
|
|
20230802,124100,41565205,4500,4500,4500,4500,0
|
|
20230802,124000,41565205,4500,4500,4500,4500,0
|
|
20230802,123900,41565205,4500,4500,4500,4500,0
|
|
20230802,123800,41565205,4500,4500,4500,4500,0
|
|
20230802,123700,41565205,4500,4500,4500,4500,0
|
|
20230802,123600,41565205,4500,4500,4500,4500,0
|
|
20230802,123500,41565205,4500,4500,4500,4500,0
|
|
20230802,123400,41565205,4500,4500,4500,4500,0
|
|
20230802,123300,41565205,4500,4500,4500,4500,0
|
|
20230802,123200,41565205,4500,4500,4500,4500,0
|
|
20230802,123100,41565205,4500,4500,4500,4500,0
|
|
20230802,123000,41565205,4500,4500,4500,4500,0
|
|
20230802,122900,41565205,4500,4500,4500,4500,0
|
|
20230802,122800,41565205,4500,4500,4500,4500,0
|
|
20230802,122700,41565205,4500,4500,4500,4500,0
|
|
20230802,122600,41565205,4500,4500,4500,4500,0
|
|
20230802,122500,41565205,4500,4500,4500,4500,0
|
|
20230802,122400,41565205,4500,4500,4500,4500,0
|
|
20230802,122300,41565205,4500,4500,4500,4500,0
|
|
20230802,122200,41565205,4500,4500,4500,4500,0
|
|
20230802,122100,41565205,4500,4500,4500,4500,0
|
|
20230802,122000,41565205,4500,4500,4500,4500,0
|
|
20230802,121900,41565205,4500,4500,4500,4500,0
|
|
20230802,121800,41565205,4500,4500,4500,4500,0
|
|
20230802,121700,41565205,4500,4500,4500,4500,0
|
|
20230802,121600,41565205,4500,4500,4500,4500,0
|
|
20230802,121500,41565205,4500,4500,4500,4500,0
|
|
20230802,121400,41565205,4500,4500,4500,4500,0
|
|
20230802,121300,41565205,4500,4500,4500,4500,0
|
|
20230802,121200,41565205,4500,4500,4500,4500,0
|
|
20230802,121100,41565205,4500,4500,4500,4500,0
|
|
20230802,121000,41565205,4500,4500,4500,4500,1
|
|
20230802,120900,41560705,4490,4490,4490,4490,0
|
|
20230802,120800,41560705,4490,4490,4490,4490,0
|
|
20230802,120700,41560705,4490,4490,4490,4490,0
|
|
20230802,120600,41560705,4490,4490,4490,4490,0
|
|
20230802,120500,41560705,4490,4490,4490,4490,0
|
|
20230802,120400,41560705,4490,4490,4490,4490,0
|
|
20230802,120300,41560705,4490,4490,4490,4490,1
|
|
20230802,120200,41556215,4480,4480,4480,4480,2
|
|
20230802,120100,41547255,4480,4480,4480,4480,0
|
|
20230802,120000,41547255,4480,4480,4480,4480,3
|
|
20230802,115900,41533815,4480,4480,4480,4480,0
|
|
20230802,115800,41533815,4480,4480,4480,4480,0
|
|
20230802,115700,41533815,4480,4480,4480,4480,0
|
|
20230802,115600,41533815,4480,4480,4480,4480,3
|
|
20230802,115500,41520375,4470,4470,4470,4470,1
|
|
20230802,115400,41515905,4470,4470,4470,4470,0
|
|
20230802,115300,41515905,4470,4470,4470,4470,1
|
|
20230802,115200,41511435,4470,4485,4485,4470,191
|
|
20230802,115100,40657080,4500,4490,4500,4490,4
|
|
20230802,115000,40639100,4485,4485,4485,4485,5
|
|
20230802,114900,40616675,4500,4500,4500,4500,0
|
|
20230802,114800,40616675,4500,4500,4500,4500,0
|
|
20230802,114700,40616675,4500,4500,4500,4500,0
|
|
20230802,114600,40616675,4500,4500,4500,4500,0
|
|
20230802,114500,40616675,4500,4500,4500,4500,0
|
|
20230802,114400,40616675,4500,4500,4500,4500,0
|
|
20230802,114300,40616675,4500,4500,4500,4500,0
|
|
20230802,114200,40616675,4500,4500,4500,4500,0
|
|
20230802,114100,40616675,4500,4490,4500,4490,3
|
|
20230802,114000,40603185,4490,4490,4490,4480,8
|
|
20230802,113900,40567295,4485,4485,4485,4485,4
|
|
20230802,113800,40549355,4490,4490,4490,4490,3
|
|
20230802,113700,40535885,4500,4500,4500,4500,0
|
|
20230802,113600,40535885,4500,4500,4500,4500,0
|
|
20230802,113500,40535885,4500,4500,4500,4500,0
|
|
20230802,113400,40535885,4500,4500,4500,4500,0
|
|
20230802,113300,40535885,4500,4500,4500,4500,0
|
|
20230802,113200,40535885,4500,4500,4500,4500,0
|
|
20230802,113100,40535885,4500,4500,4500,4500,0
|
|
20230802,113000,40535885,4500,4500,4500,4500,0
|
|
20230802,112900,40535885,4500,4500,4500,4500,0
|
|
20230802,112800,40535885,4500,4500,4500,4500,0
|
|
20230802,112700,40535885,4500,4500,4500,4500,0
|
|
20230802,112600,40535885,4500,4500,4500,4500,0
|
|
20230802,112500,40535885,4500,4500,4500,4500,0
|
|
20230802,112400,40535885,4500,4500,4500,4500,0
|
|
20230802,112300,40535885,4500,4500,4500,4500,0
|
|
20230802,112200,40535885,4500,4500,4500,4500,0
|
|
20230802,112100,40535885,4500,4500,4500,4500,0
|
|
20230802,112000,40535885,4500,4500,4500,4500,0
|
|
20230802,111900,40535885,4500,4500,4500,4500,0
|
|
20230802,111800,40535885,4500,4500,4500,4500,0
|
|
20230802,111700,40535885,4500,4500,4500,4500,0
|
|
20230802,111600,40535885,4500,4500,4500,4500,0
|
|
20230802,111500,40535885,4500,4500,4500,4500,0
|
|
20230802,111400,40535885,4500,4500,4500,4500,0
|
|
20230802,111300,40535885,4500,4500,4500,4500,0
|
|
20230802,111200,40535885,4500,4500,4500,4500,0
|
|
20230802,111100,40535885,4500,4500,4500,4500,0
|
|
20230802,111000,40535885,4500,4500,4500,4500,0
|
|
20230802,110900,40535885,4500,4500,4500,4500,0
|
|
20230802,110800,40535885,4500,4500,4500,4500,0
|
|
20230802,110700,40535885,4500,4500,4500,4500,0
|
|
20230802,110600,40535885,4500,4500,4500,4500,16
|
|
20230802,110500,40463885,4500,4500,4500,4500,0
|
|
20230802,110400,40463885,4500,4500,4500,4500,0
|
|
20230802,110300,40463885,4500,4500,4500,4500,2
|
|
20230802,110200,40454885,4495,4495,4495,4495,0
|
|
20230802,110100,40454885,4495,4485,4495,4480,53
|
|
20230802,110000,40217240,4485,4480,4485,4480,16
|
|
20230802,105900,40145520,4485,4500,4500,4485,223
|
|
20230802,105800,39144785,4555,4555,4555,4555,0
|
|
20230802,105700,39144785,4555,4555,4555,4555,0
|
|
20230802,105600,39144785,4555,4555,4555,4555,0
|
|
20230802,105500,39144785,4555,4555,4555,4555,0
|
|
20230802,105400,39144785,4555,4555,4555,4555,0
|
|
20230802,105300,39144785,4555,4555,4555,4555,0
|
|
20230802,105200,39144785,4555,4555,4555,4555,0
|
|
20230802,105100,39144785,4555,4555,4555,4555,0
|
|
20230802,105000,39144785,4555,4555,4555,4555,0
|
|
20230802,104900,39144785,4555,4555,4555,4555,0
|
|
20230802,104800,39144785,4555,4555,4555,4555,0
|
|
20230802,104700,39144785,4555,4555,4555,4555,0
|
|
20230802,104600,39144785,4555,4555,4555,4555,0
|
|
20230802,104500,39144785,4555,4555,4555,4555,0
|
|
20230802,104400,39144785,4555,4555,4555,4555,0
|
|
20230802,104300,39144785,4555,4555,4555,4555,0
|
|
20230802,104200,39144785,4555,4555,4555,4555,0
|
|
20230802,104100,39144785,4555,4555,4555,4555,0
|
|
20230802,104000,39144785,4555,4555,4555,4555,0
|
|
20230802,103900,39144785,4555,4555,4555,4555,0
|
|
20230802,103800,39144785,4555,4555,4555,4555,0
|
|
20230802,103700,39144785,4555,4555,4555,4555,0
|
|
20230802,103600,39144785,4555,4555,4555,4555,0
|
|
20230802,103500,39144785,4555,4555,4555,4555,0
|
|
20230802,103400,39144785,4555,4555,4555,4555,0
|
|
20230802,103300,39144785,4555,4555,4555,4555,0
|
|
20230802,103200,39144785,4555,4555,4555,4555,0
|
|
20230802,103100,39144785,4555,4555,4555,4555,0
|
|
20230802,103000,39144785,4555,4555,4555,4555,0
|
|
20230802,102900,39144785,4555,4555,4555,4555,0
|
|
20230802,102800,39144785,4555,4555,4555,4555,0
|
|
20230802,102700,39144785,4555,4555,4555,4555,0
|
|
20230802,102600,39144785,4555,4555,4555,4555,0
|
|
20230802,102500,39144785,4555,4510,4555,4510,11
|
|
20230802,102400,39094795,4505,4520,4520,4505,438
|
|
20230802,102300,37121030,4575,4575,4575,4575,0
|
|
20230802,102200,37121030,4575,4575,4575,4575,0
|
|
20230802,102100,37121030,4575,4575,4575,4575,0
|
|
20230802,102000,37121030,4575,4575,4575,4575,0
|
|
20230802,101900,37121030,4575,4575,4575,4575,0
|
|
20230802,101800,37121030,4575,4575,4575,4575,0
|
|
20230802,101700,37121030,4575,4575,4575,4575,0
|
|
20230802,101600,37121030,4575,4575,4575,4575,0
|
|
20230802,101500,37121030,4575,4575,4575,4575,0
|
|
20230802,101400,37121030,4575,4575,4575,4575,0
|
|
20230802,101300,37121030,4575,4575,4575,4575,0
|
|
20230802,101200,37121030,4575,4575,4575,4575,0
|
|
20230802,101100,37121030,4575,4575,4575,4575,0
|
|
20230802,101000,37121030,4575,4575,4575,4575,0
|
|
20230802,100900,37121030,4575,4575,4575,4575,0
|
|
20230802,100800,37121030,4575,4575,4575,4575,0
|
|
20230802,100700,37121030,4575,4575,4575,4575,0
|
|
20230802,100600,37121030,4575,4575,4575,4575,0
|
|
20230802,100500,37121030,4575,4575,4575,4575,0
|
|
20230802,100400,37121030,4575,4575,4575,4575,0
|
|
20230802,100300,37121030,4575,4575,4575,4575,0
|
|
20230802,100200,37121030,4575,4575,4575,4575,0
|
|
20230802,100100,37121030,4575,4575,4575,4575,0
|
|
20230802,100000,37121030,4575,4575,4575,4575,0
|
|
20230802,095900,37121030,4575,4575,4575,4575,0
|
|
20230802,095800,37121030,4575,4575,4575,4575,0
|
|
20230802,095700,37121030,4575,4575,4575,4575,0
|
|
20230802,095600,37121030,4575,4575,4575,4575,0
|
|
20230802,095500,37121030,4575,4575,4575,4575,0
|
|
20230802,095400,37121030,4575,4515,4575,4515,931
|
|
20230802,095300,32917505,4515,4515,4515,4515,0
|
|
20230802,095200,32917505,4515,4510,4515,4510,5
|
|
20230802,095100,32894935,4500,4505,4505,4500,4
|
|
20230802,095000,32876930,4510,4510,4510,4510,4
|
|
20230802,094900,32858890,4580,4580,4580,4580,0
|
|
20230802,094800,32858890,4580,4580,4580,4580,0
|
|
20230802,094700,32858890,4580,4580,4580,4580,0
|
|
20230802,094600,32858890,4580,4515,4580,4515,984
|
|
20230802,094500,28391315,4510,4510,4510,4510,0
|
|
20230802,094400,28391315,4510,4500,4600,4500,7
|
|
20230802,094300,28359500,4500,4535,4595,4495,329
|
|
20230802,094200,26878670,4525,4490,4600,4490,337
|
|
20230802,094100,25363800,4555,4525,4575,4510,1169
|
|
20230802,094000,20038205,4555,4555,4555,4555,0
|
|
20230802,093900,20038205,4555,4485,4555,4485,886
|
|
20230802,093800,16064345,4490,4495,4570,4490,421
|
|
20230802,093700,14173640,4495,4465,4495,4465,200
|
|
20230802,093600,13276130,4475,4530,4530,4475,1202
|
|
20230802,093500,7848490,4550,4565,4565,4550,50
|
|
20230802,093400,7620755,4570,4570,4570,4570,0
|
|
20230802,093300,7620755,4570,4570,4570,4570,0
|
|
20230802,093200,7620755,4570,4570,4570,4570,0
|
|
20230802,093100,7620755,4570,4570,4570,4570,1
|
|
20230802,093000,7616185,4565,4565,4565,4565,18
|
|
20230802,092900,7534015,4605,4605,4605,4605,0
|
|
20230802,092800,7534015,4605,4605,4605,4605,0
|
|
20230802,092700,7534015,4605,4605,4605,4605,0
|
|
20230802,092600,7534015,4605,4605,4605,4605,0
|
|
20230802,092500,7534015,4605,4605,4605,4605,0
|
|
20230802,092400,7534015,4605,4565,4605,4565,3
|
|
20230802,092300,7520280,4570,4600,4605,4570,324
|
|
20230802,092200,6038890,4605,4585,4615,4585,504
|
|
20230802,092100,3724715,4590,4565,4590,4565,73
|
|
20230802,092000,3389965,4580,4560,4580,4560,549
|
|
20230802,091900,875970,4565,4475,4565,4465,78
|
|
20230802,091800,522230,4500,4500,4500,4500,0
|
|
20230802,091700,522230,4500,4500,4500,4500,0
|
|
20230802,091600,522230,4500,4500,4500,4500,0
|
|
20230802,091500,522230,4500,4500,4500,4500,0
|
|
20230802,091400,522230,4500,4500,4500,4500,0
|
|
20230802,091300,522230,4500,4500,4500,4500,0
|
|
20230802,091200,522230,4500,4500,4500,4500,0
|
|
20230802,091100,522230,4500,4500,4500,4500,0
|
|
20230802,091000,522230,4500,4500,4500,4500,0
|
|
20230802,090900,522230,4500,4500,4500,4500,0
|
|
20230802,090800,522230,4500,4500,4500,4500,0
|
|
20230802,090700,522230,4500,4500,4500,4500,0
|
|
20230802,090600,522230,4500,4500,4500,4500,0
|
|
20230802,090500,522230,4500,4500,4500,4500,0
|
|
20230802,090400,522230,4500,4500,4500,4500,0
|
|
20230802,090300,522230,4500,4500,4500,4500,0
|
|
20230802,090200,522230,4500,4495,4500,4495,3
|
|
20230802,090100,508740,4475,4470,4475,4460,114
|
|
20230802,090000,0,4500,4500,4500,4500,0
|