593 lines
28 KiB
CSV
593 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185000,105651240,2470,2470,2470,2470,531
|
|
20230803,184900,105651240,2470,2470,2470,2470,0
|
|
20230803,184800,105651240,2470,2470,2470,2470,0
|
|
20230803,184700,105651240,2470,2470,2470,2470,0
|
|
20230803,184600,105651240,2470,2470,2470,2470,0
|
|
20230803,184500,105651240,2470,2470,2470,2470,0
|
|
20230803,184400,105651240,2470,2470,2470,2470,0
|
|
20230803,184300,105651240,2470,2470,2470,2470,0
|
|
20230803,184200,105651240,2470,2470,2470,2470,0
|
|
20230803,184100,105651240,2470,2470,2470,2470,0
|
|
20230803,184000,105651240,2470,2470,2470,2470,0
|
|
20230803,183900,105651240,2470,2470,2470,2470,0
|
|
20230803,183800,105651240,2470,2470,2470,2470,0
|
|
20230803,183700,105651240,2470,2470,2470,2470,0
|
|
20230803,183600,105651240,2470,2470,2470,2470,0
|
|
20230803,183500,105651240,2470,2470,2470,2470,0
|
|
20230803,183400,105651240,2470,2470,2470,2470,0
|
|
20230803,183300,105651240,2470,2470,2470,2470,0
|
|
20230803,183200,105651240,2470,2470,2470,2470,0
|
|
20230803,183100,105651240,2470,2470,2470,2470,0
|
|
20230803,183000,105651240,2470,2470,2470,2470,0
|
|
20230803,182900,105651240,2470,2470,2470,2470,0
|
|
20230803,182800,105651240,2470,2470,2470,2470,0
|
|
20230803,182700,105651240,2470,2470,2470,2470,0
|
|
20230803,182600,105651240,2470,2470,2470,2470,0
|
|
20230803,182500,105651240,2470,2470,2470,2470,0
|
|
20230803,182400,105651240,2470,2470,2470,2470,0
|
|
20230803,182300,105651240,2470,2470,2470,2470,0
|
|
20230803,182200,105651240,2470,2470,2470,2470,0
|
|
20230803,182100,105651240,2470,2470,2470,2470,0
|
|
20230803,182000,105651240,2470,2470,2470,2470,531
|
|
20230803,181900,105651240,2470,2470,2470,2470,0
|
|
20230803,181800,105651240,2470,2470,2470,2470,0
|
|
20230803,181700,105651240,2470,2470,2470,2470,0
|
|
20230803,181600,105651240,2470,2470,2470,2470,0
|
|
20230803,181500,105651240,2470,2470,2470,2470,0
|
|
20230803,181400,105651240,2470,2470,2470,2470,0
|
|
20230803,181300,105651240,2470,2470,2470,2470,0
|
|
20230803,181200,105651240,2470,2470,2470,2470,0
|
|
20230803,181100,105651240,2470,2470,2470,2470,0
|
|
20230803,181000,105651240,2470,2470,2470,2470,0
|
|
20230803,180900,105651240,2470,2470,2470,2470,0
|
|
20230803,180800,105651240,2470,2470,2470,2470,0
|
|
20230803,180700,105651240,2470,2470,2470,2470,0
|
|
20230803,180600,105651240,2470,2470,2470,2470,0
|
|
20230803,180500,105651240,2470,2470,2470,2470,0
|
|
20230803,180400,105651240,2470,2470,2470,2470,0
|
|
20230803,180300,105651240,2470,2470,2470,2470,0
|
|
20230803,180200,105651240,2470,2470,2470,2470,0
|
|
20230803,180100,105651240,2470,2470,2470,2470,0
|
|
20230803,180000,105651240,2470,2470,2470,2470,0
|
|
20230803,175900,105651240,2470,2470,2470,2470,0
|
|
20230803,175800,105651240,2470,2470,2470,2470,0
|
|
20230803,175700,105651240,2470,2470,2470,2470,0
|
|
20230803,175600,105651240,2470,2470,2470,2470,0
|
|
20230803,175500,105651240,2470,2470,2470,2470,0
|
|
20230803,175400,105651240,2470,2470,2470,2470,0
|
|
20230803,175300,105651240,2470,2470,2470,2470,0
|
|
20230803,175200,105651240,2470,2470,2470,2470,0
|
|
20230803,175100,105651240,2470,2470,2470,2470,0
|
|
20230803,175000,105651240,2470,2470,2470,2470,531
|
|
20230803,174900,105651240,2470,2470,2470,2470,0
|
|
20230803,174800,105651240,2470,2470,2470,2470,0
|
|
20230803,174700,105651240,2470,2470,2470,2470,0
|
|
20230803,174600,105651240,2470,2470,2470,2470,0
|
|
20230803,174500,105651240,2470,2470,2470,2470,0
|
|
20230803,174400,105651240,2470,2470,2470,2470,0
|
|
20230803,174300,105651240,2470,2470,2470,2470,0
|
|
20230803,174200,105651240,2470,2470,2470,2470,0
|
|
20230803,174100,105651240,2470,2470,2470,2470,0
|
|
20230803,174000,105651240,2470,2470,2470,2470,0
|
|
20230803,173900,105651240,2470,2470,2470,2470,0
|
|
20230803,173800,105651240,2470,2470,2470,2470,0
|
|
20230803,173700,105651240,2470,2470,2470,2470,0
|
|
20230803,173600,105651240,2470,2470,2470,2470,0
|
|
20230803,173500,105651240,2470,2470,2470,2470,0
|
|
20230803,173400,105651240,2470,2470,2470,2470,0
|
|
20230803,173300,105651240,2470,2470,2470,2470,0
|
|
20230803,173200,105651240,2470,2470,2470,2470,0
|
|
20230803,173100,105651240,2470,2470,2470,2470,0
|
|
20230803,173000,105651240,2470,2470,2470,2470,0
|
|
20230803,172900,105651240,2470,2470,2470,2470,0
|
|
20230803,172800,105651240,2470,2470,2470,2470,0
|
|
20230803,172700,105651240,2470,2470,2470,2470,0
|
|
20230803,172600,105651240,2470,2470,2470,2470,0
|
|
20230803,172500,105651240,2470,2470,2470,2470,0
|
|
20230803,172400,105651240,2470,2470,2470,2470,0
|
|
20230803,172300,105651240,2470,2470,2470,2470,0
|
|
20230803,172200,105651240,2470,2470,2470,2470,0
|
|
20230803,172100,105651240,2470,2470,2470,2470,0
|
|
20230803,172000,105651240,2470,2470,2470,2470,531
|
|
20230803,171900,105651240,2470,2470,2470,2470,0
|
|
20230803,171800,105651240,2470,2470,2470,2470,0
|
|
20230803,171700,105651240,2470,2470,2470,2470,0
|
|
20230803,171600,105651240,2470,2470,2470,2470,0
|
|
20230803,171500,105651240,2470,2470,2470,2470,0
|
|
20230803,171400,105651240,2470,2470,2470,2470,0
|
|
20230803,171300,105651240,2470,2470,2470,2470,0
|
|
20230803,171200,105651240,2470,2470,2470,2470,0
|
|
20230803,171100,105651240,2470,2470,2470,2470,0
|
|
20230803,171000,105651240,2470,2470,2470,2470,0
|
|
20230803,170900,105651240,2470,2470,2470,2470,0
|
|
20230803,170800,105651240,2470,2470,2470,2470,0
|
|
20230803,170700,105651240,2470,2470,2470,2470,0
|
|
20230803,170600,105651240,2470,2470,2470,2470,0
|
|
20230803,170500,105651240,2470,2470,2470,2470,0
|
|
20230803,170400,105651240,2470,2470,2470,2470,0
|
|
20230803,170300,105651240,2470,2470,2470,2470,0
|
|
20230803,170200,105651240,2470,2470,2470,2470,0
|
|
20230803,170100,105651240,2470,2470,2470,2470,0
|
|
20230803,170000,105651240,2470,2470,2470,2470,0
|
|
20230803,165900,105651240,2470,2470,2470,2470,0
|
|
20230803,165800,105651240,2470,2470,2470,2470,0
|
|
20230803,165700,105651240,2470,2470,2470,2470,0
|
|
20230803,165600,105651240,2470,2470,2470,2470,0
|
|
20230803,165500,105651240,2470,2470,2470,2470,0
|
|
20230803,165400,105651240,2470,2470,2470,2470,0
|
|
20230803,165300,105651240,2470,2470,2470,2470,0
|
|
20230803,165200,105651240,2470,2470,2470,2470,0
|
|
20230803,165100,105651240,2470,2470,2470,2470,0
|
|
20230803,165000,105651240,2470,2470,2470,2470,531
|
|
20230803,164900,105651240,2470,2470,2470,2470,0
|
|
20230803,164800,105651240,2470,2470,2470,2470,0
|
|
20230803,164700,105651240,2470,2470,2470,2470,0
|
|
20230803,164600,105651240,2470,2470,2470,2470,0
|
|
20230803,164500,105651240,2470,2470,2470,2470,0
|
|
20230803,164400,105651240,2470,2470,2470,2470,0
|
|
20230803,164300,105651240,2470,2470,2470,2470,0
|
|
20230803,164200,105651240,2470,2470,2470,2470,0
|
|
20230803,164100,105651240,2470,2470,2470,2470,0
|
|
20230803,164000,105651240,2470,2470,2470,2470,0
|
|
20230803,163900,105651240,2470,2470,2470,2470,0
|
|
20230803,163800,105651240,2470,2470,2470,2470,0
|
|
20230803,163700,105651240,2470,2470,2470,2470,0
|
|
20230803,163600,105651240,2470,2470,2470,2470,0
|
|
20230803,163500,105651240,2470,2470,2470,2470,0
|
|
20230803,163400,105651240,2470,2470,2470,2470,0
|
|
20230803,163300,105651240,2470,2470,2470,2470,0
|
|
20230803,163200,105651240,2470,2470,2470,2470,0
|
|
20230803,163100,105651240,2470,2470,2470,2470,0
|
|
20230803,163000,105651240,2470,2470,2470,2470,0
|
|
20230803,162900,105651240,2470,2470,2470,2470,0
|
|
20230803,162800,105651240,2470,2470,2470,2470,0
|
|
20230803,162700,105651240,2470,2470,2470,2470,0
|
|
20230803,162600,105651240,2470,2470,2470,2470,0
|
|
20230803,162500,105651240,2470,2470,2470,2470,0
|
|
20230803,162400,105651240,2470,2470,2470,2470,0
|
|
20230803,162300,105651240,2470,2470,2470,2470,0
|
|
20230803,162200,105651240,2470,2470,2470,2470,0
|
|
20230803,162100,105651240,2470,2470,2470,2470,0
|
|
20230803,162000,105651240,2470,2470,2470,2470,531
|
|
20230803,161900,105651240,2470,2470,2470,2470,0
|
|
20230803,161800,105651240,2470,2470,2470,2470,0
|
|
20230803,161700,105651240,2470,2470,2470,2470,0
|
|
20230803,161600,105651240,2470,2470,2470,2470,0
|
|
20230803,161500,105651240,2470,2470,2470,2470,0
|
|
20230803,161400,105651240,2470,2470,2470,2470,0
|
|
20230803,161300,105651240,2470,2470,2470,2470,0
|
|
20230803,161200,105651240,2470,2470,2470,2470,0
|
|
20230803,161100,105651240,2470,2470,2470,2470,0
|
|
20230803,161000,105651240,2470,2470,2470,2470,0
|
|
20230803,160900,105651240,2470,2470,2470,2470,0
|
|
20230803,160800,105651240,2470,2470,2470,2470,0
|
|
20230803,160700,105651240,2470,2470,2470,2470,0
|
|
20230803,160600,105651240,2470,2470,2470,2470,0
|
|
20230803,160500,105651240,2470,2470,2470,2470,0
|
|
20230803,160400,105651240,2470,2470,2470,2470,0
|
|
20230803,160300,105651240,2470,2470,2470,2470,0
|
|
20230803,160200,105651240,2470,2470,2470,2470,0
|
|
20230803,160100,105651240,2470,2470,2470,2470,0
|
|
20230803,160000,105651240,2470,2470,2470,2470,0
|
|
20230803,155900,105651240,2470,2470,2470,2470,0
|
|
20230803,155800,105651240,2470,2470,2470,2470,0
|
|
20230803,155700,105651240,2470,2470,2470,2470,0
|
|
20230803,155600,105651240,2470,2470,2470,2470,0
|
|
20230803,155500,105651240,2470,2470,2470,2470,0
|
|
20230803,155400,105651240,2470,2470,2470,2470,0
|
|
20230803,155300,105651240,2470,2470,2470,2470,0
|
|
20230803,155200,105651240,2470,2470,2470,2470,0
|
|
20230803,155100,105651240,2470,2470,2470,2470,0
|
|
20230803,155000,105651240,2470,2470,2470,2470,531
|
|
20230803,154900,105651240,2470,2470,2470,2470,0
|
|
20230803,154800,105651240,2470,2470,2470,2470,0
|
|
20230803,154700,105651240,2470,2470,2470,2470,0
|
|
20230803,154600,105651240,2470,2470,2470,2470,0
|
|
20230803,154500,105651240,2470,2470,2470,2470,0
|
|
20230803,154400,105651240,2470,2470,2470,2470,0
|
|
20230803,154300,105651240,2470,2470,2470,2470,0
|
|
20230803,154200,105651240,2470,2470,2470,2470,0
|
|
20230803,154100,105651240,2470,2470,2470,2470,0
|
|
20230803,154000,105651240,2470,2470,2470,2470,0
|
|
20230803,153900,105651240,2470,2470,2470,2470,0
|
|
20230803,153800,105651240,2470,2470,2470,2470,0
|
|
20230803,153700,105651240,2470,2470,2470,2470,0
|
|
20230803,153600,105651240,2470,2470,2470,2470,0
|
|
20230803,153500,105651240,2470,2470,2470,2470,0
|
|
20230803,153400,105651240,2470,2470,2470,2470,0
|
|
20230803,153300,105651240,2470,2470,2470,2470,0
|
|
20230803,153200,105651240,2470,2470,2470,2470,0
|
|
20230803,153100,105651240,2470,2470,2470,2470,0
|
|
20230803,153000,105651240,2470,2470,2470,2470,531
|
|
20230803,152900,104339670,2470,2470,2470,2470,0
|
|
20230803,152800,104339670,2470,2470,2470,2470,0
|
|
20230803,152700,104339670,2470,2470,2470,2470,0
|
|
20230803,152600,104339670,2470,2470,2470,2470,0
|
|
20230803,152500,104339670,2470,2470,2470,2470,0
|
|
20230803,152400,104339670,2470,2470,2470,2470,0
|
|
20230803,152300,104339670,2470,2470,2470,2470,0
|
|
20230803,152200,104339670,2470,2470,2470,2470,0
|
|
20230803,152100,104339670,2470,2470,2470,2470,0
|
|
20230803,152000,104339670,2470,2470,2470,2470,0
|
|
20230803,151900,104339670,2470,2470,2470,2470,2
|
|
20230803,151800,104334730,2465,2465,2470,2465,50
|
|
20230803,151700,104211465,2465,2465,2465,2465,0
|
|
20230803,151600,104211465,2465,2465,2465,2465,4
|
|
20230803,151500,104201605,2470,2470,2470,2470,5
|
|
20230803,151400,104189255,2470,2470,2470,2470,0
|
|
20230803,151300,104189255,2470,2470,2470,2470,0
|
|
20230803,151200,104189255,2470,2470,2470,2470,0
|
|
20230803,151100,104189255,2470,2470,2470,2470,0
|
|
20230803,151000,104189255,2470,2465,2470,2465,17
|
|
20230803,150900,104147305,2465,2465,2470,2465,42
|
|
20230803,150800,104043770,2465,2470,2470,2465,256
|
|
20230803,150700,103411480,2470,2465,2470,2465,152
|
|
20230803,150600,103036795,2470,2470,2470,2470,3
|
|
20230803,150500,103029385,2470,2465,2470,2465,6
|
|
20230803,150400,103014570,2470,2470,2470,2470,0
|
|
20230803,150300,103014570,2470,2470,2470,2470,0
|
|
20230803,150200,103014570,2470,2470,2470,2470,0
|
|
20230803,150100,103014570,2470,2470,2470,2470,0
|
|
20230803,150000,103014570,2470,2470,2470,2470,0
|
|
20230803,145900,103014570,2470,2470,2470,2470,0
|
|
20230803,145800,103014570,2470,2470,2470,2470,3
|
|
20230803,145700,103007160,2470,2470,2470,2470,0
|
|
20230803,145600,103007160,2470,2470,2470,2470,0
|
|
20230803,145500,103007160,2470,2470,2470,2470,103
|
|
20230803,145400,102752750,2470,2470,2470,2470,0
|
|
20230803,145300,102752750,2470,2470,2470,2470,0
|
|
20230803,145200,102752750,2470,2470,2470,2470,3
|
|
20230803,145100,102745340,2470,2470,2470,2470,0
|
|
20230803,145000,102745340,2470,2470,2470,2470,3
|
|
20230803,144900,102737930,2470,2470,2470,2470,0
|
|
20230803,144800,102737930,2470,2470,2470,2470,1
|
|
20230803,144700,102735460,2470,2470,2470,2470,3
|
|
20230803,144600,102728050,2470,2470,2470,2470,0
|
|
20230803,144500,102728050,2470,2470,2470,2470,13
|
|
20230803,144400,102695940,2465,2465,2465,2465,107
|
|
20230803,144300,102432185,2470,2470,2470,2470,0
|
|
20230803,144200,102432185,2470,2470,2470,2470,3
|
|
20230803,144100,102424775,2470,2470,2470,2470,0
|
|
20230803,144000,102424775,2470,2470,2470,2470,3
|
|
20230803,143900,102417365,2470,2470,2470,2470,0
|
|
20230803,143800,102417365,2470,2470,2470,2470,0
|
|
20230803,143700,102417365,2470,2470,2470,2470,4
|
|
20230803,143600,102407485,2470,2470,2470,2470,36
|
|
20230803,143500,102318565,2470,2470,2470,2470,8
|
|
20230803,143400,102298805,2470,2470,2470,2470,0
|
|
20230803,143300,102298805,2470,2470,2470,2470,0
|
|
20230803,143200,102298805,2470,2470,2470,2470,3
|
|
20230803,143100,102291395,2470,2470,2470,2470,0
|
|
20230803,143000,102291395,2470,2470,2470,2470,3
|
|
20230803,142900,102283985,2470,2470,2470,2470,0
|
|
20230803,142800,102283985,2470,2470,2470,2470,0
|
|
20230803,142700,102283985,2470,2470,2470,2470,3
|
|
20230803,142600,102276575,2470,2470,2470,2470,0
|
|
20230803,142500,102276575,2470,2470,2470,2470,3
|
|
20230803,142400,102269165,2470,2470,2470,2470,0
|
|
20230803,142300,102269165,2470,2470,2470,2470,0
|
|
20230803,142200,102269165,2470,2470,2470,2470,53
|
|
20230803,142100,102138255,2465,2465,2465,2465,100
|
|
20230803,142000,101891755,2470,2470,2470,2470,3
|
|
20230803,141900,101884345,2470,2470,2470,2470,0
|
|
20230803,141800,101884345,2470,2470,2470,2470,0
|
|
20230803,141700,101884345,2470,2470,2470,2470,3
|
|
20230803,141600,101876935,2470,2470,2470,2470,0
|
|
20230803,141500,101876935,2470,2470,2470,2470,3
|
|
20230803,141400,101869525,2470,2470,2470,2470,0
|
|
20230803,141300,101869525,2470,2470,2470,2470,1
|
|
20230803,141200,101867055,2470,2470,2470,2470,3
|
|
20230803,141100,101859645,2470,2470,2470,2470,0
|
|
20230803,141000,101859645,2470,2470,2470,2470,3
|
|
20230803,140900,101852235,2470,2470,2470,2470,0
|
|
20230803,140800,101852235,2470,2470,2470,2470,1
|
|
20230803,140700,101849765,2470,2470,2470,2470,3
|
|
20230803,140600,101842355,2470,2470,2470,2470,0
|
|
20230803,140500,101842355,2470,2470,2470,2470,23
|
|
20230803,140400,101785545,2470,2470,2470,2470,0
|
|
20230803,140300,101785545,2470,2470,2470,2470,0
|
|
20230803,140200,101785545,2470,2470,2470,2470,3
|
|
20230803,140100,101778135,2470,2470,2470,2470,0
|
|
20230803,140000,101778135,2470,2470,2470,2470,3
|
|
20230803,135900,101770725,2460,2460,2460,2460,0
|
|
20230803,135800,101770725,2460,2460,2460,2460,700
|
|
20230803,135700,100048725,2460,2460,2460,2460,269
|
|
20230803,135600,99386985,2470,2470,2470,2470,0
|
|
20230803,135500,99386985,2470,2470,2470,2470,3
|
|
20230803,135400,99379575,2470,2470,2470,2470,0
|
|
20230803,135300,99379575,2470,2470,2470,2470,0
|
|
20230803,135200,99379575,2470,2470,2470,2470,3
|
|
20230803,135100,99372165,2470,2470,2470,2470,0
|
|
20230803,135000,99372165,2470,2470,2470,2470,410
|
|
20230803,134900,98359465,2455,2455,2455,2455,0
|
|
20230803,134800,98359465,2455,2455,2455,2455,0
|
|
20230803,134700,98359465,2455,2470,2470,2455,203
|
|
20230803,134600,97860340,2470,2470,2470,2470,1
|
|
20230803,134500,97857870,2470,2470,2470,2470,4
|
|
20230803,134400,97847990,2460,2460,2460,2460,0
|
|
20230803,134300,97847990,2460,2460,2460,2460,0
|
|
20230803,134200,97847990,2460,2470,2470,2460,8
|
|
20230803,134100,97828280,2470,2470,2470,2470,191
|
|
20230803,134000,97356510,2470,2470,2470,2470,23
|
|
20230803,133900,97299700,2470,2470,2470,2470,30
|
|
20230803,133800,97225600,2470,2470,2470,2470,45
|
|
20230803,133700,97114450,2470,2470,2470,2470,3
|
|
20230803,133600,97107040,2470,2470,2470,2470,0
|
|
20230803,133500,97107040,2470,2470,2470,2470,3
|
|
20230803,133400,97099630,2470,2470,2470,2470,0
|
|
20230803,133300,97099630,2470,2470,2470,2470,0
|
|
20230803,133200,97099630,2470,2470,2470,2470,3
|
|
20230803,133100,97092220,2470,2470,2470,2470,0
|
|
20230803,133000,97092220,2470,2470,2470,2470,3
|
|
20230803,132900,97084810,2470,2470,2470,2470,3
|
|
20230803,132800,97077400,2475,2475,2475,2475,0
|
|
20230803,132700,97077400,2475,2475,2475,2475,3
|
|
20230803,132600,97069975,2475,2475,2475,2475,0
|
|
20230803,132500,97069975,2475,2475,2475,2475,3
|
|
20230803,132400,97062550,2450,2450,2450,2450,0
|
|
20230803,132300,97062550,2450,2450,2450,2450,0
|
|
20230803,132200,97062550,2450,2475,2475,2450,503
|
|
20230803,132100,95827430,2475,2475,2475,2475,58
|
|
20230803,132000,95683880,2475,2475,2475,2475,4
|
|
20230803,131900,95673980,2475,2475,2475,2475,3
|
|
20230803,131800,95666555,2475,2475,2475,2475,0
|
|
20230803,131700,95666555,2475,2475,2475,2475,11
|
|
20230803,131600,95639330,2475,2475,2475,2475,42
|
|
20230803,131500,95535380,2475,2475,2475,2475,0
|
|
20230803,131400,95535380,2475,2475,2475,2475,0
|
|
20230803,131300,95535380,2475,2475,2475,2475,0
|
|
20230803,131200,95535380,2475,2475,2475,2475,100
|
|
20230803,131100,95287880,2475,2475,2475,2475,0
|
|
20230803,131000,95287880,2475,2475,2475,2475,10
|
|
20230803,130900,95263130,2475,2475,2475,2475,0
|
|
20230803,130800,95263130,2475,2475,2475,2475,1
|
|
20230803,130700,95260655,2460,2470,2470,2460,360
|
|
20230803,130600,94374955,2475,2475,2475,2475,0
|
|
20230803,130500,94374955,2475,2475,2475,2475,0
|
|
20230803,130400,94374955,2475,2475,2475,2475,1
|
|
20230803,130300,94372480,2475,2475,2475,2475,50
|
|
20230803,130200,94248730,2470,2470,2470,2470,0
|
|
20230803,130100,94248730,2470,2470,2470,2470,0
|
|
20230803,130000,94248730,2470,2470,2470,2470,0
|
|
20230803,125900,94248730,2470,2470,2470,2470,436
|
|
20230803,125800,93171810,2465,2465,2465,2465,0
|
|
20230803,125700,93171810,2465,2465,2465,2465,0
|
|
20230803,125600,93171810,2465,2465,2465,2465,0
|
|
20230803,125500,93171810,2465,2465,2465,2465,0
|
|
20230803,125400,93171810,2465,2465,2465,2465,0
|
|
20230803,125300,93171810,2465,2465,2465,2465,0
|
|
20230803,125200,93171810,2465,2465,2465,2465,0
|
|
20230803,125100,93171810,2465,2465,2465,2465,0
|
|
20230803,125000,93171810,2465,2465,2465,2465,9
|
|
20230803,124900,93149625,2465,2465,2465,2465,0
|
|
20230803,124800,93149625,2465,2465,2465,2465,0
|
|
20230803,124700,93149625,2465,2465,2465,2465,0
|
|
20230803,124600,93149625,2465,2465,2465,2465,1
|
|
20230803,124500,93147160,2455,2455,2455,2455,1
|
|
20230803,124400,93144705,2470,2470,2470,2470,0
|
|
20230803,124300,93144705,2470,2470,2470,2470,0
|
|
20230803,124200,93144705,2470,2470,2470,2470,0
|
|
20230803,124100,93144705,2470,2470,2470,2470,0
|
|
20230803,124000,93144705,2470,2470,2470,2470,0
|
|
20230803,123900,93144705,2470,2470,2470,2470,0
|
|
20230803,123800,93144705,2470,2470,2470,2470,0
|
|
20230803,123700,93144705,2470,2470,2470,2470,0
|
|
20230803,123600,93144705,2470,2455,2470,2455,2
|
|
20230803,123500,93139780,2445,2445,2445,2445,0
|
|
20230803,123400,93139780,2445,2445,2445,2445,0
|
|
20230803,123300,93139780,2445,2445,2445,2445,0
|
|
20230803,123200,93139780,2445,2465,2465,2445,121
|
|
20230803,123100,92842465,2465,2465,2465,2465,0
|
|
20230803,123000,92842465,2465,2465,2465,2465,0
|
|
20230803,122900,92842465,2465,2465,2465,2465,0
|
|
20230803,122800,92842465,2465,2465,2465,2465,98
|
|
20230803,122700,92600895,2450,2450,2450,2450,41
|
|
20230803,122600,92500445,2455,2455,2455,2455,0
|
|
20230803,122500,92500445,2455,2455,2455,2450,124
|
|
20230803,122400,92196090,2455,2455,2455,2455,0
|
|
20230803,122300,92196090,2455,2455,2455,2455,0
|
|
20230803,122200,92196090,2455,2455,2455,2455,0
|
|
20230803,122100,92196090,2455,2455,2455,2455,0
|
|
20230803,122000,92196090,2455,2455,2455,2455,0
|
|
20230803,121900,92196090,2455,2455,2455,2455,0
|
|
20230803,121800,92196090,2455,2455,2455,2455,0
|
|
20230803,121700,92196090,2455,2455,2455,2455,0
|
|
20230803,121600,92196090,2455,2455,2455,2455,100
|
|
20230803,121500,91950590,2455,2455,2455,2455,0
|
|
20230803,121400,91950590,2455,2455,2455,2455,0
|
|
20230803,121300,91950590,2455,2455,2455,2455,0
|
|
20230803,121200,91950590,2455,2455,2455,2455,0
|
|
20230803,121100,91950590,2455,2455,2455,2455,0
|
|
20230803,121000,91950590,2455,2455,2455,2455,24
|
|
20230803,120900,91891670,2455,2455,2455,2455,1
|
|
20230803,120800,91889215,2455,2455,2455,2455,15
|
|
20230803,120700,91852390,2460,2460,2460,2460,0
|
|
20230803,120600,91852390,2460,2460,2460,2460,0
|
|
20230803,120500,91852390,2460,2460,2460,2460,0
|
|
20230803,120400,91852390,2460,2460,2460,2460,0
|
|
20230803,120300,91852390,2460,2460,2460,2460,0
|
|
20230803,120200,91852390,2460,2460,2460,2460,0
|
|
20230803,120100,91852390,2460,2460,2460,2460,10
|
|
20230803,120000,91827790,2445,2445,2445,2445,0
|
|
20230803,115900,91827790,2445,2445,2445,2445,0
|
|
20230803,115800,91827790,2445,2445,2445,2445,0
|
|
20230803,115700,91827790,2445,2445,2445,2445,0
|
|
20230803,115600,91827790,2445,2445,2445,2445,724
|
|
20230803,115500,90057610,2445,2445,2445,2445,0
|
|
20230803,115400,90057610,2445,2445,2445,2445,2490
|
|
20230803,115300,83969560,2445,2450,2450,2445,318
|
|
20230803,115200,83191780,2450,2455,2455,2450,2464
|
|
20230803,115100,77154930,2460,2460,2460,2460,2
|
|
20230803,115000,77150010,2455,2455,2455,2455,200
|
|
20230803,114900,76659010,2455,2455,2455,2455,72
|
|
20230803,114800,76482250,2455,2465,2465,2455,1038
|
|
20230803,114700,73933335,2465,2465,2465,2465,4
|
|
20230803,114600,73923475,2465,2465,2465,2465,0
|
|
20230803,114500,73923475,2465,2465,2465,2465,0
|
|
20230803,114400,73923475,2465,2465,2465,2465,0
|
|
20230803,114300,73923475,2465,2465,2465,2465,10
|
|
20230803,114200,73898825,2465,2465,2465,2465,4
|
|
20230803,114100,73888965,2465,2465,2465,2465,100
|
|
20230803,114000,73642465,2465,2465,2465,2465,0
|
|
20230803,113900,73642465,2465,2465,2465,2465,0
|
|
20230803,113800,73642465,2465,2465,2465,2465,107
|
|
20230803,113700,73378710,2470,2470,2470,2470,140
|
|
20230803,113600,73032910,2480,2480,2480,2480,0
|
|
20230803,113500,73032910,2480,2480,2480,2480,0
|
|
20230803,113400,73032910,2480,2480,2480,2480,0
|
|
20230803,113300,73032910,2480,2480,2480,2480,100
|
|
20230803,113200,72784910,2480,2480,2480,2480,100
|
|
20230803,113100,72536910,2480,2480,2480,2480,65
|
|
20230803,113000,72375710,2480,2480,2480,2480,0
|
|
20230803,112900,72375710,2480,2480,2480,2480,0
|
|
20230803,112800,72375710,2480,2480,2480,2480,0
|
|
20230803,112700,72375710,2480,2480,2480,2480,0
|
|
20230803,112600,72375710,2480,2480,2480,2480,3
|
|
20230803,112500,72368270,2480,2480,2480,2480,0
|
|
20230803,112400,72368270,2480,2480,2480,2480,100
|
|
20230803,112300,72120270,2480,2480,2480,2480,0
|
|
20230803,112200,72120270,2480,2480,2480,2480,42
|
|
20230803,112100,72016110,2480,2480,2480,2480,0
|
|
20230803,112000,72016110,2480,2480,2480,2480,0
|
|
20230803,111900,72016110,2480,2480,2480,2480,0
|
|
20230803,111800,72016110,2480,2480,2480,2480,0
|
|
20230803,111700,72016110,2480,2480,2480,2480,0
|
|
20230803,111600,72016110,2480,2480,2480,2480,0
|
|
20230803,111500,72016110,2480,2480,2480,2480,0
|
|
20230803,111400,72016110,2480,2480,2480,2480,0
|
|
20230803,111300,72016110,2480,2480,2480,2480,0
|
|
20230803,111200,72016110,2480,2480,2480,2480,2100
|
|
20230803,111100,66808110,2480,2480,2480,2480,0
|
|
20230803,111000,66808110,2480,2480,2480,2480,0
|
|
20230803,110900,66808110,2480,2480,2480,2480,19
|
|
20230803,110800,66760990,2480,2480,2480,2480,0
|
|
20230803,110700,66760990,2480,2480,2480,2480,0
|
|
20230803,110600,66760990,2480,2460,2480,2460,554
|
|
20230803,110500,65394490,2460,2460,2460,2460,203
|
|
20230803,110400,64895110,2460,2460,2460,2460,0
|
|
20230803,110300,64895110,2460,2460,2460,2460,0
|
|
20230803,110200,64895110,2460,2460,2460,2460,0
|
|
20230803,110100,64895110,2460,2460,2460,2460,0
|
|
20230803,110000,64895110,2460,2460,2460,2460,0
|
|
20230803,105900,64895110,2460,2460,2460,2460,0
|
|
20230803,105800,64895110,2460,2460,2460,2460,1
|
|
20230803,105700,64892650,2460,2460,2460,2460,0
|
|
20230803,105600,64892650,2460,2465,2465,2460,1069
|
|
20230803,105500,62262880,2480,2480,2480,2480,0
|
|
20230803,105400,62262880,2480,2480,2480,2480,0
|
|
20230803,105300,62262880,2480,2480,2480,2480,0
|
|
20230803,105200,62262880,2480,2480,2480,2480,0
|
|
20230803,105100,62262880,2480,2480,2480,2480,0
|
|
20230803,105000,62262880,2480,2480,2480,2480,50
|
|
20230803,104900,62138880,2475,2475,2475,2475,0
|
|
20230803,104800,62138880,2475,2460,2475,2460,869
|
|
20230803,104700,59993340,2470,2470,2470,2470,0
|
|
20230803,104600,59993340,2470,2470,2470,2470,13
|
|
20230803,104500,59961230,2460,2460,2460,2460,0
|
|
20230803,104400,59961230,2460,2460,2460,2460,1
|
|
20230803,104300,59958770,2465,2465,2465,2465,355
|
|
20230803,104200,59083695,2465,2465,2465,2465,0
|
|
20230803,104100,59083695,2465,2465,2465,2465,0
|
|
20230803,104000,59083695,2465,2465,2465,2465,0
|
|
20230803,103900,59083695,2465,2465,2465,2465,0
|
|
20230803,103800,59083695,2465,2465,2465,2465,0
|
|
20230803,103700,59083695,2465,2465,2465,2465,84
|
|
20230803,103600,58876635,2465,2465,2465,2465,0
|
|
20230803,103500,58876635,2465,2465,2465,2465,0
|
|
20230803,103400,58876635,2465,2465,2465,2465,0
|
|
20230803,103300,58876635,2465,2465,2465,2465,0
|
|
20230803,103200,58876635,2465,2465,2465,2465,580
|
|
20230803,103100,57446935,2465,2465,2465,2465,0
|
|
20230803,103000,57446935,2465,2465,2465,2465,0
|
|
20230803,102900,57446935,2465,2465,2465,2465,0
|
|
20230803,102800,57446935,2465,2465,2465,2465,0
|
|
20230803,102700,57446935,2465,2470,2470,2465,361
|
|
20230803,102600,56555305,2475,2480,2480,2475,1463
|
|
20230803,102500,52934195,2480,2480,2480,2480,0
|
|
20230803,102400,52934195,2480,2480,2480,2480,43
|
|
20230803,102300,52827555,2480,2480,2480,2480,0
|
|
20230803,102200,52827555,2480,2480,2480,2480,23
|
|
20230803,102100,52770515,2480,2480,2480,2480,39
|
|
20230803,102000,52673795,2475,2475,2475,2475,19
|
|
20230803,101900,52626770,2475,2475,2475,2475,0
|
|
20230803,101800,52626770,2475,2475,2475,2475,500
|
|
20230803,101700,51389270,2475,2475,2475,2475,0
|
|
20230803,101600,51389270,2475,2475,2475,2475,0
|
|
20230803,101500,51389270,2475,2475,2475,2475,2
|
|
20230803,101400,51384320,2475,2475,2475,2475,0
|
|
20230803,101300,51384320,2475,2475,2475,2475,0
|
|
20230803,101200,51384320,2475,2475,2475,2475,0
|
|
20230803,101100,51384320,2475,2475,2475,2475,0
|
|
20230803,101000,51384320,2475,2475,2475,2475,0
|
|
20230803,100900,51384320,2475,2475,2475,2475,0
|
|
20230803,100800,51384320,2475,2475,2475,2475,0
|
|
20230803,100700,51384320,2475,2475,2475,2475,0
|
|
20230803,100600,51384320,2475,2475,2475,2475,0
|
|
20230803,100500,51384320,2475,2475,2475,2475,1000
|
|
20230803,100400,48909320,2480,2480,2480,2480,0
|
|
20230803,100300,48909320,2480,2480,2480,2480,0
|
|
20230803,100200,48909320,2480,2480,2480,2480,0
|
|
20230803,100100,48909320,2480,2480,2480,2480,0
|
|
20230803,100000,48909320,2480,2480,2480,2480,0
|
|
20230803,095900,48909320,2480,2480,2480,2480,0
|
|
20230803,095800,48909320,2480,2480,2480,2480,0
|
|
20230803,095700,48909320,2480,2480,2480,2480,0
|
|
20230803,095600,48909320,2480,2480,2480,2480,11
|
|
20230803,095500,48882040,2480,2480,2480,2480,22
|
|
20230803,095400,48827480,2480,2480,2480,2480,300
|
|
20230803,095300,48083480,2475,2475,2475,2475,0
|
|
20230803,095200,48083480,2475,2475,2475,2475,0
|
|
20230803,095100,48083480,2475,2475,2475,2475,20
|
|
20230803,095000,48033980,2480,2480,2480,2480,5
|
|
20230803,094900,48021580,2475,2475,2475,2475,0
|
|
20230803,094800,48021580,2475,2475,2475,2475,1048
|
|
20230803,094700,45427780,2475,2475,2475,2475,1
|
|
20230803,094600,45425305,2475,2475,2475,2475,0
|
|
20230803,094500,45425305,2475,2475,2475,2475,0
|
|
20230803,094400,45425305,2475,2475,2475,2475,0
|
|
20230803,094300,45425305,2475,2475,2475,2475,45
|
|
20230803,094200,45313930,2480,2480,2480,2480,0
|
|
20230803,094100,45313930,2480,2480,2480,2480,0
|
|
20230803,094000,45313930,2480,2480,2480,2480,488
|
|
20230803,093900,44103690,2480,2480,2480,2480,1065
|
|
20230803,093800,41462490,2480,2475,2480,2475,1183
|
|
20230803,093700,38528745,2470,2470,2470,2470,64
|
|
20230803,093600,38370665,2475,2475,2475,2475,2
|
|
20230803,093500,38365715,2475,2475,2475,2475,1
|
|
20230803,093400,38363240,2470,2470,2470,2470,500
|
|
20230803,093300,37128240,2470,2470,2470,2470,0
|
|
20230803,093200,37128240,2470,2470,2470,2470,0
|
|
20230803,093100,37128240,2470,2470,2470,2470,0
|
|
20230803,093000,37128240,2470,2470,2470,2470,1
|
|
20230803,092900,37125770,2465,2465,2465,2465,1
|
|
20230803,092800,37123305,2455,2455,2455,2455,0
|
|
20230803,092700,37123305,2455,2455,2455,2455,0
|
|
20230803,092600,37123305,2455,2455,2455,2455,106
|
|
20230803,092500,36863075,2455,2455,2455,2455,1
|
|
20230803,092400,36860620,2470,2470,2470,2470,0
|
|
20230803,092300,36860620,2470,2470,2470,2470,8
|
|
20230803,092200,36840860,2465,2465,2465,2465,0
|
|
20230803,092100,36840860,2465,2465,2465,2465,18
|
|
20230803,092000,36796490,2460,2455,2460,2455,177
|
|
20230803,091900,36361120,2450,2450,2450,2450,0
|
|
20230803,091800,36361120,2450,2450,2450,2450,6
|
|
20230803,091700,36346420,2450,2430,2450,2430,1191
|
|
20230803,091600,33450020,2430,2430,2430,2430,1
|
|
20230803,091500,33447590,2430,2450,2450,2430,4040
|
|
20230803,091400,23619110,2435,2435,2435,2435,0
|
|
20230803,091300,23619110,2435,2440,2440,2435,142
|
|
20230803,091200,23272680,2445,2455,2460,2445,400
|
|
20230803,091100,22291030,2455,2460,2460,2455,6
|
|
20230803,091000,22276285,2455,2460,2460,2455,57
|
|
20230803,090900,22136105,2455,2470,2470,2450,30
|
|
20230803,090800,22062400,2465,2475,2480,2465,112
|
|
20230803,090700,21785770,2465,2465,2480,2465,15
|
|
20230803,090600,21748750,2475,2450,2475,2450,200
|
|
20230803,090500,21257480,2445,2445,2445,2445,389
|
|
20230803,090400,20306375,2435,2450,2450,2435,7119
|
|
20230803,090300,2939905,2450,2465,2465,2450,113
|
|
20230803,090200,2662615,2465,2465,2465,2465,0
|
|
20230803,090100,2662615,2465,2465,2465,2465,9
|
|
20230803,090000,2640430,2470,2470,2470,2470,1069
|