654 lines
30 KiB
CSV
654 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195100,56597360,3695,3695,3695,3695,177
|
|
20230802,195000,56597360,3695,3695,3695,3695,0
|
|
20230802,194900,56597360,3695,3695,3695,3695,0
|
|
20230802,194800,56597360,3695,3695,3695,3695,0
|
|
20230802,194700,56597360,3695,3695,3695,3695,0
|
|
20230802,194600,56597360,3695,3695,3695,3695,0
|
|
20230802,194500,56597360,3695,3695,3695,3695,0
|
|
20230802,194400,56597360,3695,3695,3695,3695,0
|
|
20230802,194300,56597360,3695,3695,3695,3695,0
|
|
20230802,194200,56597360,3695,3695,3695,3695,0
|
|
20230802,194100,56597360,3695,3695,3695,3695,0
|
|
20230802,194000,56597360,3695,3695,3695,3695,0
|
|
20230802,193900,56597360,3695,3695,3695,3695,0
|
|
20230802,193800,56597360,3695,3695,3695,3695,0
|
|
20230802,193700,56597360,3695,3695,3695,3695,0
|
|
20230802,193600,56597360,3695,3695,3695,3695,0
|
|
20230802,193500,56597360,3695,3695,3695,3695,0
|
|
20230802,193400,56597360,3695,3695,3695,3695,0
|
|
20230802,193300,56597360,3695,3695,3695,3695,0
|
|
20230802,193200,56597360,3695,3695,3695,3695,0
|
|
20230802,193100,56597360,3695,3695,3695,3695,0
|
|
20230802,193000,56597360,3695,3695,3695,3695,0
|
|
20230802,192900,56597360,3695,3695,3695,3695,0
|
|
20230802,192800,56597360,3695,3695,3695,3695,0
|
|
20230802,192700,56597360,3695,3695,3695,3695,0
|
|
20230802,192600,56597360,3695,3695,3695,3695,0
|
|
20230802,192500,56597360,3695,3695,3695,3695,0
|
|
20230802,192400,56597360,3695,3695,3695,3695,0
|
|
20230802,192300,56597360,3695,3695,3695,3695,0
|
|
20230802,192200,56597360,3695,3695,3695,3695,0
|
|
20230802,192100,56597360,3695,3695,3695,3695,177
|
|
20230802,192000,56597360,3695,3695,3695,3695,0
|
|
20230802,191900,56597360,3695,3695,3695,3695,0
|
|
20230802,191800,56597360,3695,3695,3695,3695,0
|
|
20230802,191700,56597360,3695,3695,3695,3695,0
|
|
20230802,191600,56597360,3695,3695,3695,3695,0
|
|
20230802,191500,56597360,3695,3695,3695,3695,0
|
|
20230802,191400,56597360,3695,3695,3695,3695,0
|
|
20230802,191300,56597360,3695,3695,3695,3695,0
|
|
20230802,191200,56597360,3695,3695,3695,3695,0
|
|
20230802,191100,56597360,3695,3695,3695,3695,0
|
|
20230802,191000,56597360,3695,3695,3695,3695,0
|
|
20230802,190900,56597360,3695,3695,3695,3695,0
|
|
20230802,190800,56597360,3695,3695,3695,3695,0
|
|
20230802,190700,56597360,3695,3695,3695,3695,0
|
|
20230802,190600,56597360,3695,3695,3695,3695,0
|
|
20230802,190500,56597360,3695,3695,3695,3695,0
|
|
20230802,190400,56597360,3695,3695,3695,3695,0
|
|
20230802,190300,56597360,3695,3695,3695,3695,0
|
|
20230802,190200,56597360,3695,3695,3695,3695,0
|
|
20230802,190100,56597360,3695,3695,3695,3695,0
|
|
20230802,190000,56597360,3695,3695,3695,3695,0
|
|
20230802,185900,56597360,3695,3695,3695,3695,0
|
|
20230802,185800,56597360,3695,3695,3695,3695,0
|
|
20230802,185700,56597360,3695,3695,3695,3695,0
|
|
20230802,185600,56597360,3695,3695,3695,3695,0
|
|
20230802,185500,56597360,3695,3695,3695,3695,0
|
|
20230802,185400,56597360,3695,3695,3695,3695,0
|
|
20230802,185300,56597360,3695,3695,3695,3695,0
|
|
20230802,185200,56597360,3695,3695,3695,3695,0
|
|
20230802,185100,56597360,3695,3695,3695,3695,177
|
|
20230802,185000,56597360,3695,3695,3695,3695,0
|
|
20230802,184900,56597360,3695,3695,3695,3695,0
|
|
20230802,184800,56597360,3695,3695,3695,3695,0
|
|
20230802,184700,56597360,3695,3695,3695,3695,0
|
|
20230802,184600,56597360,3695,3695,3695,3695,0
|
|
20230802,184500,56597360,3695,3695,3695,3695,0
|
|
20230802,184400,56597360,3695,3695,3695,3695,0
|
|
20230802,184300,56597360,3695,3695,3695,3695,0
|
|
20230802,184200,56597360,3695,3695,3695,3695,0
|
|
20230802,184100,56597360,3695,3695,3695,3695,0
|
|
20230802,184000,56597360,3695,3695,3695,3695,0
|
|
20230802,183900,56597360,3695,3695,3695,3695,0
|
|
20230802,183800,56597360,3695,3695,3695,3695,0
|
|
20230802,183700,56597360,3695,3695,3695,3695,0
|
|
20230802,183600,56597360,3695,3695,3695,3695,0
|
|
20230802,183500,56597360,3695,3695,3695,3695,0
|
|
20230802,183400,56597360,3695,3695,3695,3695,0
|
|
20230802,183300,56597360,3695,3695,3695,3695,0
|
|
20230802,183200,56597360,3695,3695,3695,3695,0
|
|
20230802,183100,56597360,3695,3695,3695,3695,0
|
|
20230802,183000,56597360,3695,3695,3695,3695,0
|
|
20230802,182900,56597360,3695,3695,3695,3695,0
|
|
20230802,182800,56597360,3695,3695,3695,3695,0
|
|
20230802,182700,56597360,3695,3695,3695,3695,0
|
|
20230802,182600,56597360,3695,3695,3695,3695,0
|
|
20230802,182500,56597360,3695,3695,3695,3695,0
|
|
20230802,182400,56597360,3695,3695,3695,3695,0
|
|
20230802,182300,56597360,3695,3695,3695,3695,0
|
|
20230802,182200,56597360,3695,3695,3695,3695,0
|
|
20230802,182100,56597360,3695,3695,3695,3695,177
|
|
20230802,182000,56597360,3695,3695,3695,3695,0
|
|
20230802,181900,56597360,3695,3695,3695,3695,0
|
|
20230802,181800,56597360,3695,3695,3695,3695,0
|
|
20230802,181700,56597360,3695,3695,3695,3695,0
|
|
20230802,181600,56597360,3695,3695,3695,3695,0
|
|
20230802,181500,56597360,3695,3695,3695,3695,0
|
|
20230802,181400,56597360,3695,3695,3695,3695,0
|
|
20230802,181300,56597360,3695,3695,3695,3695,0
|
|
20230802,181200,56597360,3695,3695,3695,3695,0
|
|
20230802,181100,56597360,3695,3695,3695,3695,0
|
|
20230802,181000,56597360,3695,3695,3695,3695,0
|
|
20230802,180900,56597360,3695,3695,3695,3695,0
|
|
20230802,180800,56597360,3695,3695,3695,3695,0
|
|
20230802,180700,56597360,3695,3695,3695,3695,0
|
|
20230802,180600,56597360,3695,3695,3695,3695,0
|
|
20230802,180500,56597360,3695,3695,3695,3695,0
|
|
20230802,180400,56597360,3695,3695,3695,3695,0
|
|
20230802,180300,56597360,3695,3695,3695,3695,0
|
|
20230802,180200,56597360,3695,3695,3695,3695,0
|
|
20230802,180100,56597360,3695,3695,3695,3695,0
|
|
20230802,180000,56597360,3695,3695,3695,3695,0
|
|
20230802,175900,56597360,3695,3695,3695,3695,0
|
|
20230802,175800,56597360,3695,3695,3695,3695,0
|
|
20230802,175700,56597360,3695,3695,3695,3695,0
|
|
20230802,175600,56597360,3695,3695,3695,3695,0
|
|
20230802,175500,56597360,3695,3695,3695,3695,0
|
|
20230802,175400,56597360,3695,3695,3695,3695,0
|
|
20230802,175300,56597360,3695,3695,3695,3695,0
|
|
20230802,175200,56597360,3695,3695,3695,3695,0
|
|
20230802,175100,56597360,3695,3695,3695,3695,177
|
|
20230802,175000,56597360,3695,3695,3695,3695,0
|
|
20230802,174900,56597360,3695,3695,3695,3695,0
|
|
20230802,174800,56597360,3695,3695,3695,3695,0
|
|
20230802,174700,56597360,3695,3695,3695,3695,0
|
|
20230802,174600,56597360,3695,3695,3695,3695,0
|
|
20230802,174500,56597360,3695,3695,3695,3695,0
|
|
20230802,174400,56597360,3695,3695,3695,3695,0
|
|
20230802,174300,56597360,3695,3695,3695,3695,0
|
|
20230802,174200,56597360,3695,3695,3695,3695,0
|
|
20230802,174100,56597360,3695,3695,3695,3695,0
|
|
20230802,174000,56597360,3695,3695,3695,3695,0
|
|
20230802,173900,56597360,3695,3695,3695,3695,0
|
|
20230802,173800,56597360,3695,3695,3695,3695,0
|
|
20230802,173700,56597360,3695,3695,3695,3695,0
|
|
20230802,173600,56597360,3695,3695,3695,3695,0
|
|
20230802,173500,56597360,3695,3695,3695,3695,0
|
|
20230802,173400,56597360,3695,3695,3695,3695,0
|
|
20230802,173300,56597360,3695,3695,3695,3695,0
|
|
20230802,173200,56597360,3695,3695,3695,3695,0
|
|
20230802,173100,56597360,3695,3695,3695,3695,0
|
|
20230802,173000,56597360,3695,3695,3695,3695,0
|
|
20230802,172900,56597360,3695,3695,3695,3695,0
|
|
20230802,172800,56597360,3695,3695,3695,3695,0
|
|
20230802,172700,56597360,3695,3695,3695,3695,0
|
|
20230802,172600,56597360,3695,3695,3695,3695,0
|
|
20230802,172500,56597360,3695,3695,3695,3695,0
|
|
20230802,172400,56597360,3695,3695,3695,3695,0
|
|
20230802,172300,56597360,3695,3695,3695,3695,0
|
|
20230802,172200,56597360,3695,3695,3695,3695,0
|
|
20230802,172100,56597360,3695,3695,3695,3695,177
|
|
20230802,172000,56597360,3695,3695,3695,3695,0
|
|
20230802,171900,56597360,3695,3695,3695,3695,0
|
|
20230802,171800,56597360,3695,3695,3695,3695,0
|
|
20230802,171700,56597360,3695,3695,3695,3695,0
|
|
20230802,171600,56597360,3695,3695,3695,3695,0
|
|
20230802,171500,56597360,3695,3695,3695,3695,0
|
|
20230802,171400,56597360,3695,3695,3695,3695,0
|
|
20230802,171300,56597360,3695,3695,3695,3695,0
|
|
20230802,171200,56597360,3695,3695,3695,3695,0
|
|
20230802,171100,56597360,3695,3695,3695,3695,0
|
|
20230802,171000,56597360,3695,3695,3695,3695,0
|
|
20230802,170900,56597360,3695,3695,3695,3695,0
|
|
20230802,170800,56597360,3695,3695,3695,3695,0
|
|
20230802,170700,56597360,3695,3695,3695,3695,0
|
|
20230802,170600,56597360,3695,3695,3695,3695,0
|
|
20230802,170500,56597360,3695,3695,3695,3695,0
|
|
20230802,170400,56597360,3695,3695,3695,3695,0
|
|
20230802,170300,56597360,3695,3695,3695,3695,0
|
|
20230802,170200,56597360,3695,3695,3695,3695,0
|
|
20230802,170100,56597360,3695,3695,3695,3695,0
|
|
20230802,170000,56597360,3695,3695,3695,3695,0
|
|
20230802,165900,56597360,3695,3695,3695,3695,0
|
|
20230802,165800,56597360,3695,3695,3695,3695,0
|
|
20230802,165700,56597360,3695,3695,3695,3695,0
|
|
20230802,165600,56597360,3695,3695,3695,3695,0
|
|
20230802,165500,56597360,3695,3695,3695,3695,0
|
|
20230802,165400,56597360,3695,3695,3695,3695,0
|
|
20230802,165300,56597360,3695,3695,3695,3695,0
|
|
20230802,165200,56597360,3695,3695,3695,3695,0
|
|
20230802,165100,56597360,3695,3695,3695,3695,177
|
|
20230802,165000,56597360,3695,3695,3695,3695,0
|
|
20230802,164900,56597360,3695,3695,3695,3695,0
|
|
20230802,164800,56597360,3695,3695,3695,3695,0
|
|
20230802,164700,56597360,3695,3695,3695,3695,0
|
|
20230802,164600,56597360,3695,3695,3695,3695,0
|
|
20230802,164500,56597360,3695,3695,3695,3695,0
|
|
20230802,164400,56597360,3695,3695,3695,3695,0
|
|
20230802,164300,56597360,3695,3695,3695,3695,0
|
|
20230802,164200,56597360,3695,3695,3695,3695,0
|
|
20230802,164100,56597360,3695,3695,3695,3695,0
|
|
20230802,164000,56597360,3695,3695,3695,3695,0
|
|
20230802,163900,56597360,3695,3695,3695,3695,0
|
|
20230802,163800,56597360,3695,3695,3695,3695,0
|
|
20230802,163700,56597360,3695,3695,3695,3695,0
|
|
20230802,163600,56597360,3695,3695,3695,3695,0
|
|
20230802,163500,56597360,3695,3695,3695,3695,0
|
|
20230802,163400,56597360,3695,3695,3695,3695,0
|
|
20230802,163300,56597360,3695,3695,3695,3695,0
|
|
20230802,163200,56597360,3695,3695,3695,3695,0
|
|
20230802,163100,56597360,3695,3695,3695,3695,0
|
|
20230802,163000,56597360,3695,3695,3695,3695,0
|
|
20230802,162900,56597360,3695,3695,3695,3695,0
|
|
20230802,162800,56597360,3695,3695,3695,3695,0
|
|
20230802,162700,56597360,3695,3695,3695,3695,0
|
|
20230802,162600,56597360,3695,3695,3695,3695,0
|
|
20230802,162500,56597360,3695,3695,3695,3695,0
|
|
20230802,162400,56597360,3695,3695,3695,3695,0
|
|
20230802,162300,56597360,3695,3695,3695,3695,0
|
|
20230802,162200,56597360,3695,3695,3695,3695,0
|
|
20230802,162100,56597360,3695,3695,3695,3695,177
|
|
20230802,162000,56597360,3695,3695,3695,3695,0
|
|
20230802,161900,56597360,3695,3695,3695,3695,0
|
|
20230802,161800,56597360,3695,3695,3695,3695,0
|
|
20230802,161700,56597360,3695,3695,3695,3695,0
|
|
20230802,161600,56597360,3695,3695,3695,3695,0
|
|
20230802,161500,56597360,3695,3695,3695,3695,0
|
|
20230802,161400,56597360,3695,3695,3695,3695,0
|
|
20230802,161300,56597360,3695,3695,3695,3695,0
|
|
20230802,161200,56597360,3695,3695,3695,3695,0
|
|
20230802,161100,56597360,3695,3695,3695,3695,0
|
|
20230802,161000,56597360,3695,3695,3695,3695,0
|
|
20230802,160900,56597360,3695,3695,3695,3695,0
|
|
20230802,160800,56597360,3695,3695,3695,3695,0
|
|
20230802,160700,56597360,3695,3695,3695,3695,0
|
|
20230802,160600,56597360,3695,3695,3695,3695,0
|
|
20230802,160500,56597360,3695,3695,3695,3695,0
|
|
20230802,160400,56597360,3695,3695,3695,3695,0
|
|
20230802,160300,56597360,3695,3695,3695,3695,0
|
|
20230802,160200,56597360,3695,3695,3695,3695,0
|
|
20230802,160100,56597360,3695,3695,3695,3695,0
|
|
20230802,160000,56597360,3695,3695,3695,3695,0
|
|
20230802,155900,56597360,3695,3695,3695,3695,0
|
|
20230802,155800,56597360,3695,3695,3695,3695,0
|
|
20230802,155700,56597360,3695,3695,3695,3695,0
|
|
20230802,155600,56597360,3695,3695,3695,3695,0
|
|
20230802,155500,56597360,3695,3695,3695,3695,0
|
|
20230802,155400,56597360,3695,3695,3695,3695,0
|
|
20230802,155300,56597360,3695,3695,3695,3695,0
|
|
20230802,155200,56597360,3695,3695,3695,3695,0
|
|
20230802,155100,56597360,3695,3695,3695,3695,177
|
|
20230802,155000,56597360,3695,3695,3695,3695,0
|
|
20230802,154900,56597360,3695,3695,3695,3695,0
|
|
20230802,154800,56597360,3695,3695,3695,3695,0
|
|
20230802,154700,56597360,3695,3695,3695,3695,0
|
|
20230802,154600,56597360,3695,3695,3695,3695,0
|
|
20230802,154500,56597360,3695,3695,3695,3695,0
|
|
20230802,154400,56597360,3695,3695,3695,3695,0
|
|
20230802,154300,56597360,3695,3695,3695,3695,0
|
|
20230802,154200,56597360,3695,3695,3695,3695,0
|
|
20230802,154100,56597360,3695,3695,3695,3695,0
|
|
20230802,154000,56597360,3695,3695,3695,3695,0
|
|
20230802,153900,56597360,3695,3695,3695,3695,0
|
|
20230802,153800,56597360,3695,3695,3695,3695,0
|
|
20230802,153700,56597360,3695,3695,3695,3695,0
|
|
20230802,153600,56597360,3695,3695,3695,3695,0
|
|
20230802,153500,56597360,3695,3695,3695,3695,0
|
|
20230802,153400,56597360,3695,3695,3695,3695,0
|
|
20230802,153300,56597360,3695,3695,3695,3695,0
|
|
20230802,153200,56597360,3695,3695,3695,3695,0
|
|
20230802,153100,56597360,3695,3695,3695,3695,0
|
|
20230802,153000,56597360,3695,3695,3695,3695,177
|
|
20230802,152900,55943345,3740,3740,3740,3740,0
|
|
20230802,152800,55943345,3740,3740,3740,3740,0
|
|
20230802,152700,55943345,3740,3740,3740,3740,0
|
|
20230802,152600,55943345,3740,3740,3740,3740,0
|
|
20230802,152500,55943345,3740,3740,3740,3740,0
|
|
20230802,152400,55943345,3740,3740,3740,3740,0
|
|
20230802,152300,55943345,3740,3740,3740,3740,0
|
|
20230802,152200,55943345,3740,3740,3740,3740,0
|
|
20230802,152100,55943345,3740,3740,3740,3740,0
|
|
20230802,152000,55943345,3740,3740,3740,3740,0
|
|
20230802,151900,55943345,3740,3740,3740,3740,61
|
|
20230802,151800,55715205,3700,3700,3700,3695,63
|
|
20230802,151700,55482130,3700,3700,3700,3700,35
|
|
20230802,151600,55352630,3700,3700,3700,3700,20
|
|
20230802,151500,55278630,3700,3700,3700,3700,10
|
|
20230802,151400,55241630,3700,3700,3700,3700,10
|
|
20230802,151300,55204630,3700,3700,3700,3700,10
|
|
20230802,151200,55167630,3695,3695,3695,3695,0
|
|
20230802,151100,55167630,3695,3695,3695,3695,0
|
|
20230802,151000,55167630,3695,3695,3695,3695,79
|
|
20230802,150900,54875725,3700,3700,3700,3700,0
|
|
20230802,150800,54875725,3700,3700,3700,3700,20
|
|
20230802,150700,54801725,3700,3700,3700,3700,20
|
|
20230802,150600,54727725,3700,3700,3700,3700,10
|
|
20230802,150500,54690725,3700,3700,3700,3700,34
|
|
20230802,150400,54564925,3700,3700,3700,3700,50
|
|
20230802,150300,54379925,3700,3700,3700,3700,0
|
|
20230802,150200,54379925,3700,3700,3700,3700,0
|
|
20230802,150100,54379925,3700,3700,3700,3700,0
|
|
20230802,150000,54379925,3700,3700,3700,3695,36
|
|
20230802,145900,54246765,3700,3700,3700,3700,24
|
|
20230802,145800,54157965,3700,3695,3700,3695,40
|
|
20230802,145700,54010000,3700,3700,3700,3700,40
|
|
20230802,145600,53862000,3700,3700,3700,3700,10
|
|
20230802,145500,53825000,3700,3700,3700,3700,30
|
|
20230802,145400,53714000,3700,3700,3700,3700,0
|
|
20230802,145300,53714000,3700,3700,3700,3700,0
|
|
20230802,145200,53714000,3700,3705,3705,3700,220
|
|
20230802,145100,52899280,3705,3705,3705,3705,0
|
|
20230802,145000,52899280,3705,3705,3705,3705,0
|
|
20230802,144900,52899280,3705,3705,3705,3705,0
|
|
20230802,144800,52899280,3705,3705,3705,3705,9
|
|
20230802,144700,52865935,3740,3740,3740,3740,0
|
|
20230802,144600,52865935,3740,3740,3740,3740,0
|
|
20230802,144500,52865935,3740,3740,3740,3740,0
|
|
20230802,144400,52865935,3740,3740,3740,3740,0
|
|
20230802,144300,52865935,3740,3740,3740,3740,0
|
|
20230802,144200,52865935,3740,3740,3740,3740,0
|
|
20230802,144100,52865935,3740,3740,3740,3740,5
|
|
20230802,144000,52847235,3740,3740,3740,3740,0
|
|
20230802,143900,52847235,3740,3740,3740,3740,0
|
|
20230802,143800,52847235,3740,3745,3745,3740,3
|
|
20230802,143700,52836010,3740,3740,3740,3740,0
|
|
20230802,143600,52836010,3740,3740,3740,3740,0
|
|
20230802,143500,52836010,3740,3740,3740,3740,0
|
|
20230802,143400,52836010,3740,3740,3740,3740,0
|
|
20230802,143300,52836010,3740,3740,3740,3740,0
|
|
20230802,143200,52836010,3740,3740,3740,3740,0
|
|
20230802,143100,52836010,3740,3740,3740,3740,19
|
|
20230802,143000,52764950,3740,3740,3740,3740,0
|
|
20230802,142900,52764950,3740,3740,3740,3740,0
|
|
20230802,142800,52764950,3740,3740,3740,3740,0
|
|
20230802,142700,52764950,3740,3740,3740,3740,0
|
|
20230802,142600,52764950,3740,3740,3740,3740,0
|
|
20230802,142500,52764950,3740,3740,3740,3740,0
|
|
20230802,142400,52764950,3740,3740,3740,3740,0
|
|
20230802,142300,52764950,3740,3740,3740,3740,0
|
|
20230802,142200,52764950,3740,3740,3740,3740,0
|
|
20230802,142100,52764950,3740,3740,3740,3740,0
|
|
20230802,142000,52764950,3740,3740,3740,3740,0
|
|
20230802,141900,52764950,3740,3740,3740,3740,0
|
|
20230802,141800,52764950,3740,3740,3740,3740,0
|
|
20230802,141700,52764950,3740,3705,3740,3705,7
|
|
20230802,141600,52738850,3740,3730,3740,3730,94
|
|
20230802,141500,52387550,3715,3715,3715,3715,6
|
|
20230802,141400,52365260,3695,3695,3695,3695,0
|
|
20230802,141300,52365260,3695,3695,3695,3695,0
|
|
20230802,141200,52365260,3695,3710,3710,3695,297
|
|
20230802,141100,51266835,3710,3710,3710,3710,0
|
|
20230802,141000,51266835,3710,3710,3710,3710,0
|
|
20230802,140900,51266835,3710,3710,3710,3710,0
|
|
20230802,140800,51266835,3710,3710,3710,3710,0
|
|
20230802,140700,51266835,3710,3710,3710,3710,0
|
|
20230802,140600,51266835,3710,3710,3710,3710,0
|
|
20230802,140500,51266835,3710,3710,3710,3710,0
|
|
20230802,140400,51266835,3710,3710,3710,3710,166
|
|
20230802,140300,50650975,3710,3710,3710,3710,0
|
|
20230802,140200,50650975,3710,3710,3710,3710,0
|
|
20230802,140100,50650975,3710,3710,3710,3710,0
|
|
20230802,140000,50650975,3710,3710,3710,3710,0
|
|
20230802,135900,50650975,3710,3710,3710,3710,0
|
|
20230802,135800,50650975,3710,3710,3710,3710,0
|
|
20230802,135700,50650975,3710,3710,3710,3710,0
|
|
20230802,135600,50650975,3710,3710,3710,3710,0
|
|
20230802,135500,50650975,3710,3710,3710,3710,0
|
|
20230802,135400,50650975,3710,3710,3710,3710,0
|
|
20230802,135300,50650975,3710,3710,3710,3710,10
|
|
20230802,135200,50613875,3700,3700,3700,3700,0
|
|
20230802,135100,50613875,3700,3700,3700,3700,0
|
|
20230802,135000,50613875,3700,3700,3700,3700,0
|
|
20230802,134900,50613875,3700,3700,3700,3700,0
|
|
20230802,134800,50613875,3700,3700,3700,3700,0
|
|
20230802,134700,50613875,3700,3700,3700,3700,0
|
|
20230802,134600,50613875,3700,3700,3700,3700,0
|
|
20230802,134500,50613875,3700,3720,3720,3700,216
|
|
20230802,134400,49814160,3720,3720,3720,3720,0
|
|
20230802,134300,49814160,3720,3720,3720,3720,0
|
|
20230802,134200,49814160,3720,3720,3720,3720,0
|
|
20230802,134100,49814160,3720,3720,3720,3720,0
|
|
20230802,134000,49814160,3720,3720,3720,3720,0
|
|
20230802,133900,49814160,3720,3720,3720,3720,0
|
|
20230802,133800,49814160,3720,3720,3720,3720,0
|
|
20230802,133700,49814160,3720,3720,3720,3720,0
|
|
20230802,133600,49814160,3720,3720,3720,3720,4
|
|
20230802,133500,49799280,3720,3720,3720,3720,0
|
|
20230802,133400,49799280,3720,3720,3720,3720,0
|
|
20230802,133300,49799280,3720,3720,3720,3720,0
|
|
20230802,133200,49799280,3720,3720,3720,3720,24
|
|
20230802,133100,49710000,3725,3735,3735,3725,3129
|
|
20230802,133000,38023435,3735,3735,3735,3735,0
|
|
20230802,132900,38023435,3735,3735,3735,3735,200
|
|
20230802,132800,37276435,3735,3735,3735,3735,0
|
|
20230802,132700,37276435,3735,3735,3735,3735,0
|
|
20230802,132600,37276435,3735,3735,3735,3735,29
|
|
20230802,132500,37168120,3735,3735,3735,3735,570
|
|
20230802,132400,35039170,3735,3740,3740,3735,229
|
|
20230802,132300,34183150,3740,3740,3740,3740,0
|
|
20230802,132200,34183150,3740,3740,3740,3740,0
|
|
20230802,132100,34183150,3740,3740,3740,3740,0
|
|
20230802,132000,34183150,3740,3740,3740,3740,0
|
|
20230802,131900,34183150,3740,3740,3740,3740,0
|
|
20230802,131800,34183150,3740,3740,3740,3740,0
|
|
20230802,131700,34183150,3740,3740,3740,3740,0
|
|
20230802,131600,34183150,3740,3740,3740,3740,0
|
|
20230802,131500,34183150,3740,3740,3740,3740,250
|
|
20230802,131400,33248150,3740,3740,3740,3740,0
|
|
20230802,131300,33248150,3740,3740,3740,3740,0
|
|
20230802,131200,33248150,3740,3740,3740,3740,0
|
|
20230802,131100,33248150,3740,3740,3740,3740,0
|
|
20230802,131000,33248150,3740,3740,3740,3740,0
|
|
20230802,130900,33248150,3740,3740,3740,3740,0
|
|
20230802,130800,33248150,3740,3740,3740,3740,0
|
|
20230802,130700,33248150,3740,3740,3740,3740,0
|
|
20230802,130600,33248150,3740,3740,3740,3740,0
|
|
20230802,130500,33248150,3740,3740,3740,3740,0
|
|
20230802,130400,33248150,3740,3740,3740,3740,0
|
|
20230802,130300,33248150,3740,3740,3740,3740,27
|
|
20230802,130200,33147170,3735,3735,3735,3735,0
|
|
20230802,130100,33147170,3735,3735,3735,3735,0
|
|
20230802,130000,33147170,3735,3735,3735,3735,0
|
|
20230802,125900,33147170,3735,3735,3735,3735,0
|
|
20230802,125800,33147170,3735,3735,3735,3735,0
|
|
20230802,125700,33147170,3735,3735,3735,3735,0
|
|
20230802,125600,33147170,3735,3735,3735,3735,0
|
|
20230802,125500,33147170,3735,3735,3735,3735,0
|
|
20230802,125400,33147170,3735,3755,3755,3735,301
|
|
20230802,125300,32022515,3755,3755,3755,3755,0
|
|
20230802,125200,32022515,3755,3755,3755,3755,0
|
|
20230802,125100,32022515,3755,3755,3755,3755,0
|
|
20230802,125000,32022515,3755,3755,3755,3755,0
|
|
20230802,124900,32022515,3755,3755,3755,3755,0
|
|
20230802,124800,32022515,3755,3755,3755,3755,0
|
|
20230802,124700,32022515,3755,3755,3755,3755,0
|
|
20230802,124600,32022515,3755,3755,3755,3755,0
|
|
20230802,124500,32022515,3755,3755,3755,3755,0
|
|
20230802,124400,32022515,3755,3755,3755,3755,0
|
|
20230802,124300,32022515,3755,3755,3755,3755,0
|
|
20230802,124200,32022515,3755,3755,3755,3755,0
|
|
20230802,124100,32022515,3755,3755,3755,3755,0
|
|
20230802,124000,32022515,3755,3755,3755,3755,0
|
|
20230802,123900,32022515,3755,3755,3755,3755,0
|
|
20230802,123800,32022515,3755,3755,3755,3755,0
|
|
20230802,123700,32022515,3755,3755,3755,3755,0
|
|
20230802,123600,32022515,3755,3755,3755,3755,0
|
|
20230802,123500,32022515,3755,3755,3755,3755,0
|
|
20230802,123400,32022515,3755,3755,3755,3755,9
|
|
20230802,123300,31988720,3795,3795,3795,3795,0
|
|
20230802,123200,31988720,3795,3795,3795,3795,0
|
|
20230802,123100,31988720,3795,3795,3795,3795,0
|
|
20230802,123000,31988720,3795,3795,3795,3795,0
|
|
20230802,122900,31988720,3795,3795,3795,3795,0
|
|
20230802,122800,31988720,3795,3795,3795,3795,0
|
|
20230802,122700,31988720,3795,3795,3795,3795,0
|
|
20230802,122600,31988720,3795,3795,3795,3795,0
|
|
20230802,122500,31988720,3795,3795,3795,3795,0
|
|
20230802,122400,31988720,3795,3795,3795,3795,0
|
|
20230802,122300,31988720,3795,3795,3795,3795,0
|
|
20230802,122200,31988720,3795,3795,3795,3795,0
|
|
20230802,122100,31988720,3795,3795,3795,3795,0
|
|
20230802,122000,31988720,3795,3795,3795,3795,0
|
|
20230802,121900,31988720,3795,3795,3795,3795,0
|
|
20230802,121800,31988720,3795,3795,3795,3795,1
|
|
20230802,121700,31984925,3755,3755,3755,3755,0
|
|
20230802,121600,31984925,3755,3755,3755,3755,0
|
|
20230802,121500,31984925,3755,3755,3755,3755,0
|
|
20230802,121400,31984925,3755,3755,3755,3755,0
|
|
20230802,121300,31984925,3755,3755,3755,3755,0
|
|
20230802,121200,31984925,3755,3755,3755,3755,0
|
|
20230802,121100,31984925,3755,3755,3755,3755,25
|
|
20230802,121000,31891050,3795,3795,3795,3795,1
|
|
20230802,120900,31887255,3745,3745,3745,3745,0
|
|
20230802,120800,31887255,3745,3745,3745,3745,0
|
|
20230802,120700,31887255,3745,3745,3745,3745,0
|
|
20230802,120600,31887255,3745,3745,3745,3745,0
|
|
20230802,120500,31887255,3745,3745,3745,3745,0
|
|
20230802,120400,31887255,3745,3745,3745,3745,0
|
|
20230802,120300,31887255,3745,3745,3745,3745,0
|
|
20230802,120200,31887255,3745,3745,3745,3745,0
|
|
20230802,120100,31887255,3745,3745,3745,3745,0
|
|
20230802,120000,31887255,3745,3745,3745,3745,0
|
|
20230802,115900,31887255,3745,3745,3745,3745,0
|
|
20230802,115800,31887255,3745,3745,3745,3745,0
|
|
20230802,115700,31887255,3745,3745,3745,3745,0
|
|
20230802,115600,31887255,3745,3745,3745,3745,0
|
|
20230802,115500,31887255,3745,3745,3745,3745,0
|
|
20230802,115400,31887255,3745,3745,3745,3745,0
|
|
20230802,115300,31887255,3745,3745,3745,3745,0
|
|
20230802,115200,31887255,3745,3745,3745,3745,0
|
|
20230802,115100,31887255,3745,3745,3745,3745,0
|
|
20230802,115000,31887255,3745,3745,3745,3745,129
|
|
20230802,114900,31404150,3735,3735,3735,3735,0
|
|
20230802,114800,31404150,3735,3740,3740,3735,30
|
|
20230802,114700,31292025,3745,3745,3745,3745,120
|
|
20230802,114600,30842625,3745,3745,3745,3745,215
|
|
20230802,114500,30037450,3745,3745,3745,3745,30
|
|
20230802,114400,29925100,3745,3770,3770,3745,46
|
|
20230802,114300,29752280,3750,3750,3750,3750,0
|
|
20230802,114200,29752280,3750,3750,3750,3750,0
|
|
20230802,114100,29752280,3750,3750,3750,3750,0
|
|
20230802,114000,29752280,3750,3750,3750,3750,0
|
|
20230802,113900,29752280,3750,3750,3750,3750,0
|
|
20230802,113800,29752280,3750,3750,3750,3750,0
|
|
20230802,113700,29752280,3750,3750,3750,3750,0
|
|
20230802,113600,29752280,3750,3750,3750,3750,0
|
|
20230802,113500,29752280,3750,3750,3750,3750,0
|
|
20230802,113400,29752280,3750,3750,3750,3750,0
|
|
20230802,113300,29752280,3750,3750,3750,3750,0
|
|
20230802,113200,29752280,3750,3750,3750,3750,0
|
|
20230802,113100,29752280,3750,3750,3750,3750,0
|
|
20230802,113000,29752280,3750,3745,3750,3745,186
|
|
20230802,112900,29054880,3745,3745,3745,3745,5
|
|
20230802,112800,29036155,3750,3750,3750,3750,17
|
|
20230802,112700,28972405,3750,3750,3750,3750,12
|
|
20230802,112600,28927405,3750,3785,3785,3750,813
|
|
20230802,112500,25858035,3785,3785,3785,3785,0
|
|
20230802,112400,25858035,3785,3785,3785,3785,0
|
|
20230802,112300,25858035,3785,3785,3785,3785,0
|
|
20230802,112200,25858035,3785,3800,3800,3785,267
|
|
20230802,112100,24843955,3800,3800,3800,3800,3
|
|
20230802,112000,24832555,3800,3805,3805,3800,195
|
|
20230802,111900,24090805,3810,3820,3820,3810,1035
|
|
20230802,111800,20142515,3820,3820,3820,3820,0
|
|
20230802,111700,20142515,3820,3820,3820,3820,250
|
|
20230802,111600,19187515,3835,3835,3835,3835,0
|
|
20230802,111500,19187515,3835,3835,3835,3835,0
|
|
20230802,111400,19187515,3835,3835,3835,3835,0
|
|
20230802,111300,19187515,3835,3835,3835,3835,0
|
|
20230802,111200,19187515,3835,3835,3835,3835,0
|
|
20230802,111100,19187515,3835,3835,3835,3835,0
|
|
20230802,111000,19187515,3835,3835,3835,3835,0
|
|
20230802,110900,19187515,3835,3835,3835,3835,0
|
|
20230802,110800,19187515,3835,3835,3835,3835,0
|
|
20230802,110700,19187515,3835,3835,3835,3835,0
|
|
20230802,110600,19187515,3835,3835,3835,3835,0
|
|
20230802,110500,19187515,3835,3835,3835,3835,0
|
|
20230802,110400,19187515,3835,3835,3835,3835,0
|
|
20230802,110300,19187515,3835,3825,3835,3820,29
|
|
20230802,110200,19076685,3835,3835,3835,3835,0
|
|
20230802,110100,19076685,3835,3835,3835,3835,0
|
|
20230802,110000,19076685,3835,3835,3835,3835,0
|
|
20230802,105900,19076685,3835,3835,3835,3835,0
|
|
20230802,105800,19076685,3835,3835,3835,3835,0
|
|
20230802,105700,19076685,3835,3835,3835,3835,0
|
|
20230802,105600,19076685,3835,3835,3835,3835,0
|
|
20230802,105500,19076685,3835,3835,3835,3835,0
|
|
20230802,105400,19076685,3835,3835,3835,3835,0
|
|
20230802,105300,19076685,3835,3835,3835,3835,0
|
|
20230802,105200,19076685,3835,3835,3835,3835,0
|
|
20230802,105100,19076685,3835,3835,3835,3835,0
|
|
20230802,105000,19076685,3835,3835,3835,3835,0
|
|
20230802,104900,19076685,3835,3835,3835,3835,0
|
|
20230802,104800,19076685,3835,3835,3835,3835,0
|
|
20230802,104700,19076685,3835,3835,3835,3835,0
|
|
20230802,104600,19076685,3835,3835,3835,3835,0
|
|
20230802,104500,19076685,3835,3835,3835,3835,15
|
|
20230802,104400,19019160,3840,3840,3840,3840,0
|
|
20230802,104300,19019160,3840,3840,3840,3840,0
|
|
20230802,104200,19019160,3840,3840,3840,3840,0
|
|
20230802,104100,19019160,3840,3840,3840,3840,2
|
|
20230802,104000,19011480,3825,3825,3825,3825,0
|
|
20230802,103900,19011480,3825,3825,3825,3825,0
|
|
20230802,103800,19011480,3825,3825,3825,3825,27
|
|
20230802,103700,18908205,3825,3825,3825,3825,27
|
|
20230802,103600,18804930,3825,3825,3825,3825,1
|
|
20230802,103500,18801105,3825,3825,3825,3825,0
|
|
20230802,103400,18801105,3825,3825,3825,3825,0
|
|
20230802,103300,18801105,3825,3825,3825,3825,0
|
|
20230802,103200,18801105,3825,3825,3825,3825,0
|
|
20230802,103100,18801105,3825,3835,3835,3825,7
|
|
20230802,103000,18774310,3840,3840,3840,3840,20
|
|
20230802,102900,18697510,3840,3840,3840,3840,30
|
|
20230802,102800,18582310,3840,3840,3840,3840,614
|
|
20230802,102700,16224550,3840,3840,3840,3840,1
|
|
20230802,102600,16220710,3840,3840,3840,3840,26
|
|
20230802,102500,16120870,3835,3835,3835,3835,0
|
|
20230802,102400,16120870,3835,3835,3835,3835,0
|
|
20230802,102300,16120870,3835,3835,3835,3835,1
|
|
20230802,102200,16117035,3835,3835,3835,3835,25
|
|
20230802,102100,16021160,3835,3835,3835,3835,49
|
|
20230802,102000,15833245,3835,3835,3835,3835,81
|
|
20230802,101900,15522610,3835,3835,3835,3835,0
|
|
20230802,101800,15522610,3835,3835,3835,3835,0
|
|
20230802,101700,15522610,3835,3835,3835,3835,195
|
|
20230802,101600,14774785,3835,3835,3835,3835,0
|
|
20230802,101500,14774785,3835,3835,3835,3835,329
|
|
20230802,101400,13513070,3845,3845,3845,3845,0
|
|
20230802,101300,13513070,3845,3845,3845,3845,0
|
|
20230802,101200,13513070,3845,3845,3845,3845,0
|
|
20230802,101100,13513070,3845,3845,3845,3845,0
|
|
20230802,101000,13513070,3845,3845,3845,3845,0
|
|
20230802,100900,13513070,3845,3845,3845,3845,0
|
|
20230802,100800,13513070,3845,3845,3845,3845,0
|
|
20230802,100700,13513070,3845,3845,3845,3845,69
|
|
20230802,100600,13247765,3850,3850,3850,3850,60
|
|
20230802,100500,13016765,3850,3850,3850,3850,0
|
|
20230802,100400,13016765,3850,3850,3850,3850,0
|
|
20230802,100300,13016765,3850,3850,3850,3850,0
|
|
20230802,100200,13016765,3850,3850,3850,3850,0
|
|
20230802,100100,13016765,3850,3850,3850,3850,50
|
|
20230802,100000,12824265,3850,3850,3850,3850,136
|
|
20230802,095900,12300665,3850,3850,3850,3850,0
|
|
20230802,095800,12300665,3850,3850,3850,3850,70
|
|
20230802,095700,12031165,3850,3840,3850,3840,784
|
|
20230802,095600,9015850,3840,3840,3840,3840,18
|
|
20230802,095500,8946730,3845,3845,3845,3845,0
|
|
20230802,095400,8946730,3845,3845,3845,3845,0
|
|
20230802,095300,8946730,3845,3845,3845,3845,0
|
|
20230802,095200,8946730,3845,3845,3845,3845,6
|
|
20230802,095100,8923660,3845,3845,3845,3845,0
|
|
20230802,095000,8923660,3845,3845,3845,3845,0
|
|
20230802,094900,8923660,3845,3845,3845,3845,690
|
|
20230802,094800,6270610,3835,3835,3835,3835,0
|
|
20230802,094700,6270610,3835,3835,3835,3835,0
|
|
20230802,094600,6270610,3835,3835,3835,3835,17
|
|
20230802,094500,6205415,3835,3835,3835,3835,0
|
|
20230802,094400,6205415,3835,3840,3840,3835,300
|
|
20230802,094300,5054880,3850,3850,3850,3850,0
|
|
20230802,094200,5054880,3850,3850,3850,3850,10
|
|
20230802,094100,5016380,3850,3850,3850,3850,0
|
|
20230802,094000,5016380,3850,3850,3850,3850,0
|
|
20230802,093900,5016380,3850,3850,3850,3850,0
|
|
20230802,093800,5016380,3850,3850,3850,3850,0
|
|
20230802,093700,5016380,3850,3850,3850,3850,0
|
|
20230802,093600,5016380,3850,3835,3850,3835,28
|
|
20230802,093500,4908850,3855,3855,3855,3855,50
|
|
20230802,093400,4716100,3855,3855,3855,3855,17
|
|
20230802,093300,4650565,3855,3855,3855,3855,0
|
|
20230802,093200,4650565,3855,3855,3855,3855,0
|
|
20230802,093100,4650565,3855,3855,3855,3855,0
|
|
20230802,093000,4650565,3855,3855,3855,3855,0
|
|
20230802,092900,4650565,3855,3855,3855,3855,1
|
|
20230802,092800,4646710,3825,3825,3825,3825,0
|
|
20230802,092700,4646710,3825,3825,3825,3825,0
|
|
20230802,092600,4646710,3825,3825,3825,3825,0
|
|
20230802,092500,4646710,3825,3825,3825,3825,0
|
|
20230802,092400,4646710,3825,3825,3825,3825,0
|
|
20230802,092300,4646710,3825,3825,3825,3825,300
|
|
20230802,092200,3499210,3825,3825,3825,3825,5
|
|
20230802,092100,3480085,3815,3815,3815,3815,0
|
|
20230802,092000,3480085,3815,3815,3815,3815,0
|
|
20230802,091900,3480085,3815,3815,3815,3815,0
|
|
20230802,091800,3480085,3815,3815,3815,3815,0
|
|
20230802,091700,3480085,3815,3815,3815,3815,0
|
|
20230802,091600,3480085,3815,3815,3815,3815,0
|
|
20230802,091500,3480085,3815,3815,3815,3815,0
|
|
20230802,091400,3480085,3815,3815,3815,3815,0
|
|
20230802,091300,3480085,3815,3815,3815,3815,0
|
|
20230802,091200,3480085,3815,3815,3815,3815,0
|
|
20230802,091100,3480085,3815,3815,3815,3815,0
|
|
20230802,091000,3480085,3815,3815,3815,3815,0
|
|
20230802,090900,3480085,3815,3815,3815,3815,0
|
|
20230802,090800,3480085,3815,3815,3815,3815,2
|
|
20230802,090700,3472455,3820,3820,3820,3820,0
|
|
20230802,090600,3472455,3820,3820,3820,3820,0
|
|
20230802,090500,3472455,3820,3820,3820,3820,0
|
|
20230802,090400,3472455,3820,3820,3820,3820,0
|
|
20230802,090300,3472455,3820,3820,3820,3820,0
|
|
20230802,090200,3472455,3820,3815,3820,3815,421
|
|
20230802,090100,1864450,3805,3805,3805,3805,0
|
|
20230802,090000,1864450,3805,3805,3805,3805,490
|