662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,195900,275183430,2725,2725,2725,2725,2647
|
|
20230802,195800,275183430,2725,2725,2725,2725,0
|
|
20230802,195700,275183430,2725,2725,2725,2725,0
|
|
20230802,195600,275183430,2725,2725,2725,2725,0
|
|
20230802,195500,275183430,2725,2725,2725,2725,0
|
|
20230802,195400,275183430,2725,2725,2725,2725,0
|
|
20230802,195300,275183430,2725,2725,2725,2725,0
|
|
20230802,195200,275183430,2725,2725,2725,2725,0
|
|
20230802,195100,275183430,2725,2725,2725,2725,0
|
|
20230802,195000,275183430,2725,2725,2725,2725,0
|
|
20230802,194900,275183430,2725,2725,2725,2725,0
|
|
20230802,194800,275183430,2725,2725,2725,2725,0
|
|
20230802,194700,275183430,2725,2725,2725,2725,0
|
|
20230802,194600,275183430,2725,2725,2725,2725,0
|
|
20230802,194500,275183430,2725,2725,2725,2725,0
|
|
20230802,194400,275183430,2725,2725,2725,2725,0
|
|
20230802,194300,275183430,2725,2725,2725,2725,0
|
|
20230802,194200,275183430,2725,2725,2725,2725,0
|
|
20230802,194100,275183430,2725,2725,2725,2725,0
|
|
20230802,194000,275183430,2725,2725,2725,2725,0
|
|
20230802,193900,275183430,2725,2725,2725,2725,0
|
|
20230802,193800,275183430,2725,2725,2725,2725,0
|
|
20230802,193700,275183430,2725,2725,2725,2725,0
|
|
20230802,193600,275183430,2725,2725,2725,2725,0
|
|
20230802,193500,275183430,2725,2725,2725,2725,0
|
|
20230802,193400,275183430,2725,2725,2725,2725,0
|
|
20230802,193300,275183430,2725,2725,2725,2725,0
|
|
20230802,193200,275183430,2725,2725,2725,2725,0
|
|
20230802,193100,275183430,2725,2725,2725,2725,0
|
|
20230802,193000,275183430,2725,2725,2725,2725,0
|
|
20230802,192900,275183430,2725,2725,2725,2725,2647
|
|
20230802,192800,275183430,2725,2725,2725,2725,0
|
|
20230802,192700,275183430,2725,2725,2725,2725,0
|
|
20230802,192600,275183430,2725,2725,2725,2725,0
|
|
20230802,192500,275183430,2725,2725,2725,2725,0
|
|
20230802,192400,275183430,2725,2725,2725,2725,0
|
|
20230802,192300,275183430,2725,2725,2725,2725,0
|
|
20230802,192200,275183430,2725,2725,2725,2725,0
|
|
20230802,192100,275183430,2725,2725,2725,2725,0
|
|
20230802,192000,275183430,2725,2725,2725,2725,0
|
|
20230802,191900,275183430,2725,2725,2725,2725,0
|
|
20230802,191800,275183430,2725,2725,2725,2725,0
|
|
20230802,191700,275183430,2725,2725,2725,2725,0
|
|
20230802,191600,275183430,2725,2725,2725,2725,0
|
|
20230802,191500,275183430,2725,2725,2725,2725,0
|
|
20230802,191400,275183430,2725,2725,2725,2725,0
|
|
20230802,191300,275183430,2725,2725,2725,2725,0
|
|
20230802,191200,275183430,2725,2725,2725,2725,0
|
|
20230802,191100,275183430,2725,2725,2725,2725,0
|
|
20230802,191000,275183430,2725,2725,2725,2725,0
|
|
20230802,190900,275183430,2725,2725,2725,2725,0
|
|
20230802,190800,275183430,2725,2725,2725,2725,0
|
|
20230802,190700,275183430,2725,2725,2725,2725,0
|
|
20230802,190600,275183430,2725,2725,2725,2725,0
|
|
20230802,190500,275183430,2725,2725,2725,2725,0
|
|
20230802,190400,275183430,2725,2725,2725,2725,0
|
|
20230802,190300,275183430,2725,2725,2725,2725,0
|
|
20230802,190200,275183430,2725,2725,2725,2725,0
|
|
20230802,190100,275183430,2725,2725,2725,2725,0
|
|
20230802,190000,275183430,2725,2725,2725,2725,0
|
|
20230802,185900,275183430,2725,2725,2725,2725,2647
|
|
20230802,185800,275183430,2725,2725,2725,2725,0
|
|
20230802,185700,275183430,2725,2725,2725,2725,0
|
|
20230802,185600,275183430,2725,2725,2725,2725,0
|
|
20230802,185500,275183430,2725,2725,2725,2725,0
|
|
20230802,185400,275183430,2725,2725,2725,2725,0
|
|
20230802,185300,275183430,2725,2725,2725,2725,0
|
|
20230802,185200,275183430,2725,2725,2725,2725,0
|
|
20230802,185100,275183430,2725,2725,2725,2725,0
|
|
20230802,185000,275183430,2725,2725,2725,2725,0
|
|
20230802,184900,275183430,2725,2725,2725,2725,0
|
|
20230802,184800,275183430,2725,2725,2725,2725,0
|
|
20230802,184700,275183430,2725,2725,2725,2725,0
|
|
20230802,184600,275183430,2725,2725,2725,2725,0
|
|
20230802,184500,275183430,2725,2725,2725,2725,0
|
|
20230802,184400,275183430,2725,2725,2725,2725,0
|
|
20230802,184300,275183430,2725,2725,2725,2725,0
|
|
20230802,184200,275183430,2725,2725,2725,2725,0
|
|
20230802,184100,275183430,2725,2725,2725,2725,0
|
|
20230802,184000,275183430,2725,2725,2725,2725,0
|
|
20230802,183900,275183430,2725,2725,2725,2725,0
|
|
20230802,183800,275183430,2725,2725,2725,2725,0
|
|
20230802,183700,275183430,2725,2725,2725,2725,0
|
|
20230802,183600,275183430,2725,2725,2725,2725,0
|
|
20230802,183500,275183430,2725,2725,2725,2725,0
|
|
20230802,183400,275183430,2725,2725,2725,2725,0
|
|
20230802,183300,275183430,2725,2725,2725,2725,0
|
|
20230802,183200,275183430,2725,2725,2725,2725,0
|
|
20230802,183100,275183430,2725,2725,2725,2725,0
|
|
20230802,183000,275183430,2725,2725,2725,2725,0
|
|
20230802,182900,275183430,2725,2725,2725,2725,2647
|
|
20230802,182800,275183430,2725,2725,2725,2725,0
|
|
20230802,182700,275183430,2725,2725,2725,2725,0
|
|
20230802,182600,275183430,2725,2725,2725,2725,0
|
|
20230802,182500,275183430,2725,2725,2725,2725,0
|
|
20230802,182400,275183430,2725,2725,2725,2725,0
|
|
20230802,182300,275183430,2725,2725,2725,2725,0
|
|
20230802,182200,275183430,2725,2725,2725,2725,0
|
|
20230802,182100,275183430,2725,2725,2725,2725,0
|
|
20230802,182000,275183430,2725,2725,2725,2725,0
|
|
20230802,181900,275183430,2725,2725,2725,2725,0
|
|
20230802,181800,275183430,2725,2725,2725,2725,0
|
|
20230802,181700,275183430,2725,2725,2725,2725,0
|
|
20230802,181600,275183430,2725,2725,2725,2725,0
|
|
20230802,181500,275183430,2725,2725,2725,2725,0
|
|
20230802,181400,275183430,2725,2725,2725,2725,0
|
|
20230802,181300,275183430,2725,2725,2725,2725,0
|
|
20230802,181200,275183430,2725,2725,2725,2725,0
|
|
20230802,181100,275183430,2725,2725,2725,2725,0
|
|
20230802,181000,275183430,2725,2725,2725,2725,0
|
|
20230802,180900,275183430,2725,2725,2725,2725,0
|
|
20230802,180800,275183430,2725,2725,2725,2725,0
|
|
20230802,180700,275183430,2725,2725,2725,2725,0
|
|
20230802,180600,275183430,2725,2725,2725,2725,0
|
|
20230802,180500,275183430,2725,2725,2725,2725,0
|
|
20230802,180400,275183430,2725,2725,2725,2725,0
|
|
20230802,180300,275183430,2725,2725,2725,2725,0
|
|
20230802,180200,275183430,2725,2725,2725,2725,0
|
|
20230802,180100,275183430,2725,2725,2725,2725,0
|
|
20230802,180000,275183430,2725,2725,2725,2725,0
|
|
20230802,175900,275183430,2725,2725,2725,2725,2647
|
|
20230802,175800,275183430,2725,2725,2725,2725,0
|
|
20230802,175700,275183430,2725,2725,2725,2725,0
|
|
20230802,175600,275183430,2725,2725,2725,2725,0
|
|
20230802,175500,275183430,2725,2725,2725,2725,0
|
|
20230802,175400,275183430,2725,2725,2725,2725,0
|
|
20230802,175300,275183430,2725,2725,2725,2725,0
|
|
20230802,175200,275183430,2725,2725,2725,2725,0
|
|
20230802,175100,275183430,2725,2725,2725,2725,0
|
|
20230802,175000,275183430,2725,2725,2725,2725,0
|
|
20230802,174900,275183430,2725,2725,2725,2725,0
|
|
20230802,174800,275183430,2725,2725,2725,2725,0
|
|
20230802,174700,275183430,2725,2725,2725,2725,0
|
|
20230802,174600,275183430,2725,2725,2725,2725,0
|
|
20230802,174500,275183430,2725,2725,2725,2725,0
|
|
20230802,174400,275183430,2725,2725,2725,2725,0
|
|
20230802,174300,275183430,2725,2725,2725,2725,0
|
|
20230802,174200,275183430,2725,2725,2725,2725,0
|
|
20230802,174100,275183430,2725,2725,2725,2725,0
|
|
20230802,174000,275183430,2725,2725,2725,2725,0
|
|
20230802,173900,275183430,2725,2725,2725,2725,0
|
|
20230802,173800,275183430,2725,2725,2725,2725,0
|
|
20230802,173700,275183430,2725,2725,2725,2725,0
|
|
20230802,173600,275183430,2725,2725,2725,2725,0
|
|
20230802,173500,275183430,2725,2725,2725,2725,0
|
|
20230802,173400,275183430,2725,2725,2725,2725,0
|
|
20230802,173300,275183430,2725,2725,2725,2725,0
|
|
20230802,173200,275183430,2725,2725,2725,2725,0
|
|
20230802,173100,275183430,2725,2725,2725,2725,0
|
|
20230802,173000,275183430,2725,2725,2725,2725,0
|
|
20230802,172900,275183430,2725,2725,2725,2725,2647
|
|
20230802,172800,275183430,2725,2725,2725,2725,0
|
|
20230802,172700,275183430,2725,2725,2725,2725,0
|
|
20230802,172600,275183430,2725,2725,2725,2725,0
|
|
20230802,172500,275183430,2725,2725,2725,2725,0
|
|
20230802,172400,275183430,2725,2725,2725,2725,0
|
|
20230802,172300,275183430,2725,2725,2725,2725,0
|
|
20230802,172200,275183430,2725,2725,2725,2725,0
|
|
20230802,172100,275183430,2725,2725,2725,2725,0
|
|
20230802,172000,275183430,2725,2725,2725,2725,0
|
|
20230802,171900,275183430,2725,2725,2725,2725,0
|
|
20230802,171800,275183430,2725,2725,2725,2725,0
|
|
20230802,171700,275183430,2725,2725,2725,2725,0
|
|
20230802,171600,275183430,2725,2725,2725,2725,0
|
|
20230802,171500,275183430,2725,2725,2725,2725,0
|
|
20230802,171400,275183430,2725,2725,2725,2725,0
|
|
20230802,171300,275183430,2725,2725,2725,2725,0
|
|
20230802,171200,275183430,2725,2725,2725,2725,0
|
|
20230802,171100,275183430,2725,2725,2725,2725,0
|
|
20230802,171000,275183430,2725,2725,2725,2725,0
|
|
20230802,170900,275183430,2725,2725,2725,2725,0
|
|
20230802,170800,275183430,2725,2725,2725,2725,0
|
|
20230802,170700,275183430,2725,2725,2725,2725,0
|
|
20230802,170600,275183430,2725,2725,2725,2725,0
|
|
20230802,170500,275183430,2725,2725,2725,2725,0
|
|
20230802,170400,275183430,2725,2725,2725,2725,0
|
|
20230802,170300,275183430,2725,2725,2725,2725,0
|
|
20230802,170200,275183430,2725,2725,2725,2725,0
|
|
20230802,170100,275183430,2725,2725,2725,2725,0
|
|
20230802,170000,275183430,2725,2725,2725,2725,0
|
|
20230802,165900,275183430,2725,2725,2725,2725,2647
|
|
20230802,165800,275183430,2725,2725,2725,2725,0
|
|
20230802,165700,275183430,2725,2725,2725,2725,0
|
|
20230802,165600,275183430,2725,2725,2725,2725,0
|
|
20230802,165500,275183430,2725,2725,2725,2725,0
|
|
20230802,165400,275183430,2725,2725,2725,2725,0
|
|
20230802,165300,275183430,2725,2725,2725,2725,0
|
|
20230802,165200,275183430,2725,2725,2725,2725,0
|
|
20230802,165100,275183430,2725,2725,2725,2725,0
|
|
20230802,165000,275183430,2725,2725,2725,2725,0
|
|
20230802,164900,275183430,2725,2725,2725,2725,0
|
|
20230802,164800,275183430,2725,2725,2725,2725,0
|
|
20230802,164700,275183430,2725,2725,2725,2725,0
|
|
20230802,164600,275183430,2725,2725,2725,2725,0
|
|
20230802,164500,275183430,2725,2725,2725,2725,0
|
|
20230802,164400,275183430,2725,2725,2725,2725,0
|
|
20230802,164300,275183430,2725,2725,2725,2725,0
|
|
20230802,164200,275183430,2725,2725,2725,2725,0
|
|
20230802,164100,275183430,2725,2725,2725,2725,0
|
|
20230802,164000,275183430,2725,2725,2725,2725,0
|
|
20230802,163900,275183430,2725,2725,2725,2725,0
|
|
20230802,163800,275183430,2725,2725,2725,2725,0
|
|
20230802,163700,275183430,2725,2725,2725,2725,0
|
|
20230802,163600,275183430,2725,2725,2725,2725,0
|
|
20230802,163500,275183430,2725,2725,2725,2725,0
|
|
20230802,163400,275183430,2725,2725,2725,2725,0
|
|
20230802,163300,275183430,2725,2725,2725,2725,0
|
|
20230802,163200,275183430,2725,2725,2725,2725,0
|
|
20230802,163100,275183430,2725,2725,2725,2725,0
|
|
20230802,163000,275183430,2725,2725,2725,2725,0
|
|
20230802,162900,275183430,2725,2725,2725,2725,2647
|
|
20230802,162800,275183430,2725,2725,2725,2725,0
|
|
20230802,162700,275183430,2725,2725,2725,2725,0
|
|
20230802,162600,275183430,2725,2725,2725,2725,0
|
|
20230802,162500,275183430,2725,2725,2725,2725,0
|
|
20230802,162400,275183430,2725,2725,2725,2725,0
|
|
20230802,162300,275183430,2725,2725,2725,2725,0
|
|
20230802,162200,275183430,2725,2725,2725,2725,0
|
|
20230802,162100,275183430,2725,2725,2725,2725,0
|
|
20230802,162000,275183430,2725,2725,2725,2725,0
|
|
20230802,161900,275183430,2725,2725,2725,2725,0
|
|
20230802,161800,275183430,2725,2725,2725,2725,0
|
|
20230802,161700,275183430,2725,2725,2725,2725,0
|
|
20230802,161600,275183430,2725,2725,2725,2725,0
|
|
20230802,161500,275183430,2725,2725,2725,2725,0
|
|
20230802,161400,275183430,2725,2725,2725,2725,0
|
|
20230802,161300,275183430,2725,2725,2725,2725,0
|
|
20230802,161200,275183430,2725,2725,2725,2725,0
|
|
20230802,161100,275183430,2725,2725,2725,2725,0
|
|
20230802,161000,275183430,2725,2725,2725,2725,0
|
|
20230802,160900,275183430,2725,2725,2725,2725,0
|
|
20230802,160800,275183430,2725,2725,2725,2725,0
|
|
20230802,160700,275183430,2725,2725,2725,2725,0
|
|
20230802,160600,275183430,2725,2725,2725,2725,0
|
|
20230802,160500,275183430,2725,2725,2725,2725,0
|
|
20230802,160400,275183430,2725,2725,2725,2725,0
|
|
20230802,160300,275183430,2725,2725,2725,2725,0
|
|
20230802,160200,275183430,2725,2725,2725,2725,0
|
|
20230802,160100,275183430,2725,2725,2725,2725,0
|
|
20230802,160000,275183430,2725,2725,2725,2725,0
|
|
20230802,155900,275183430,2725,2725,2725,2725,2647
|
|
20230802,155800,275183430,2725,2725,2725,2725,0
|
|
20230802,155700,275183430,2725,2725,2725,2725,0
|
|
20230802,155600,275183430,2725,2725,2725,2725,0
|
|
20230802,155500,275183430,2725,2725,2725,2725,0
|
|
20230802,155400,275183430,2725,2725,2725,2725,0
|
|
20230802,155300,275183430,2725,2725,2725,2725,0
|
|
20230802,155200,275183430,2725,2725,2725,2725,0
|
|
20230802,155100,275183430,2725,2725,2725,2725,0
|
|
20230802,155000,275183430,2725,2725,2725,2725,0
|
|
20230802,154900,275183430,2725,2725,2725,2725,0
|
|
20230802,154800,275183430,2725,2725,2725,2725,0
|
|
20230802,154700,275183430,2725,2725,2725,2725,0
|
|
20230802,154600,275183430,2725,2725,2725,2725,0
|
|
20230802,154500,275183430,2725,2725,2725,2725,0
|
|
20230802,154400,275183430,2725,2725,2725,2725,0
|
|
20230802,154300,275183430,2725,2725,2725,2725,0
|
|
20230802,154200,275183430,2725,2725,2725,2725,0
|
|
20230802,154100,275183430,2725,2725,2725,2725,0
|
|
20230802,154000,275183430,2725,2725,2725,2725,0
|
|
20230802,153900,275183430,2725,2725,2725,2725,0
|
|
20230802,153800,275183430,2725,2725,2725,2725,0
|
|
20230802,153700,275183430,2725,2725,2725,2725,0
|
|
20230802,153600,275183430,2725,2725,2725,2725,0
|
|
20230802,153500,275183430,2725,2725,2725,2725,0
|
|
20230802,153400,275183430,2725,2725,2725,2725,0
|
|
20230802,153300,275183430,2725,2725,2725,2725,0
|
|
20230802,153200,275183430,2725,2725,2725,2725,0
|
|
20230802,153100,275183430,2725,2725,2725,2725,0
|
|
20230802,153000,275183430,2725,2725,2725,2725,2647
|
|
20230802,152900,267970355,2710,2710,2710,2710,0
|
|
20230802,152800,267970355,2710,2710,2710,2710,0
|
|
20230802,152700,267970355,2710,2710,2710,2710,0
|
|
20230802,152600,267970355,2710,2710,2710,2710,0
|
|
20230802,152500,267970355,2710,2710,2710,2710,0
|
|
20230802,152400,267970355,2710,2710,2710,2710,0
|
|
20230802,152300,267970355,2710,2710,2710,2710,0
|
|
20230802,152200,267970355,2710,2710,2710,2710,0
|
|
20230802,152100,267970355,2710,2710,2710,2710,0
|
|
20230802,152000,267970355,2710,2710,2710,2710,0
|
|
20230802,151900,267970355,2710,2710,2710,2710,0
|
|
20230802,151800,267970355,2710,2705,2710,2695,1510
|
|
20230802,151700,263898790,2705,2705,2705,2705,20
|
|
20230802,151600,263844690,2705,2705,2705,2705,110
|
|
20230802,151500,263547140,2700,2695,2700,2695,1001
|
|
20230802,151400,260849440,2700,2705,2705,2700,5059
|
|
20230802,151300,247189435,2705,2705,2705,2705,0
|
|
20230802,151200,247189435,2705,2705,2705,2705,0
|
|
20230802,151100,247189435,2705,2705,2705,2705,10
|
|
20230802,151000,247162385,2705,2705,2705,2705,2444
|
|
20230802,150900,240551365,2710,2710,2710,2710,1
|
|
20230802,150800,240548655,2705,2705,2705,2705,0
|
|
20230802,150700,240548655,2705,2705,2705,2705,0
|
|
20230802,150600,240548655,2705,2710,2710,2705,163
|
|
20230802,150500,240106930,2715,2715,2715,2715,10
|
|
20230802,150400,240079780,2710,2710,2710,2710,20
|
|
20230802,150300,240025580,2705,2710,2710,2705,549
|
|
20230802,150200,238540035,2705,2710,2710,2705,2000
|
|
20230802,150100,233126535,2705,2705,2705,2705,0
|
|
20230802,150000,233126535,2705,2715,2715,2705,2
|
|
20230802,145900,233121115,2705,2705,2705,2705,1
|
|
20230802,145800,233118410,2710,2710,2710,2710,0
|
|
20230802,145700,233118410,2710,2710,2710,2710,1064
|
|
20230802,145600,230234970,2710,2710,2710,2710,0
|
|
20230802,145500,230234970,2710,2715,2715,2710,2176
|
|
20230802,145400,224332855,2715,2715,2715,2715,1269
|
|
20230802,145300,220887520,2715,2715,2715,2715,1
|
|
20230802,145200,220884805,2715,2715,2715,2715,0
|
|
20230802,145100,220884805,2715,2715,2715,2715,0
|
|
20230802,145000,220884805,2715,2715,2715,2715,50
|
|
20230802,144900,220749055,2715,2715,2715,2715,0
|
|
20230802,144800,220749055,2715,2715,2715,2715,0
|
|
20230802,144700,220749055,2715,2715,2715,2715,0
|
|
20230802,144600,220749055,2715,2715,2715,2715,1
|
|
20230802,144500,220746340,2715,2715,2715,2715,1
|
|
20230802,144400,220743625,2715,2715,2715,2715,0
|
|
20230802,144300,220743625,2715,2715,2715,2715,0
|
|
20230802,144200,220743625,2715,2715,2715,2715,0
|
|
20230802,144100,220743625,2715,2715,2715,2715,0
|
|
20230802,144000,220743625,2715,2715,2715,2715,0
|
|
20230802,143900,220743625,2715,2715,2715,2715,1
|
|
20230802,143800,220740910,2715,2715,2715,2715,0
|
|
20230802,143700,220740910,2715,2715,2715,2715,0
|
|
20230802,143600,220740910,2715,2715,2715,2715,0
|
|
20230802,143500,220740910,2715,2715,2715,2715,1
|
|
20230802,143400,220738195,2715,2715,2715,2715,1
|
|
20230802,143300,220735480,2725,2725,2725,2725,10
|
|
20230802,143200,220708230,2715,2715,2715,2715,1
|
|
20230802,143100,220705515,2715,2715,2715,2715,0
|
|
20230802,143000,220705515,2715,2725,2725,2715,1001
|
|
20230802,142900,217986190,2725,2725,2725,2725,0
|
|
20230802,142800,217986190,2725,2725,2725,2725,0
|
|
20230802,142700,217986190,2725,2725,2725,2725,1300
|
|
20230802,142600,214443690,2725,2725,2725,2725,0
|
|
20230802,142500,214443690,2725,2715,2725,2715,2
|
|
20230802,142400,214438250,2715,2715,2715,2715,1
|
|
20230802,142300,214435535,2715,2715,2715,2715,0
|
|
20230802,142200,214435535,2715,2715,2715,2715,0
|
|
20230802,142100,214435535,2715,2715,2715,2715,0
|
|
20230802,142000,214435535,2715,2715,2715,2715,0
|
|
20230802,141900,214435535,2715,2720,2720,2715,17
|
|
20230802,141800,214389345,2715,2715,2715,2715,1
|
|
20230802,141700,214386630,2715,2715,2715,2715,0
|
|
20230802,141600,214386630,2715,2715,2715,2715,0
|
|
20230802,141500,214386630,2715,2715,2715,2715,200
|
|
20230802,141400,213843630,2715,2720,2720,2715,2999
|
|
20230802,141300,205701265,2720,2720,2720,2720,1
|
|
20230802,141200,205698545,2720,2720,2720,2720,51
|
|
20230802,141100,205559825,2720,2720,2720,2720,1
|
|
20230802,141000,205557105,2720,2720,2720,2720,0
|
|
20230802,140900,205557105,2720,2720,2720,2720,0
|
|
20230802,140800,205557105,2720,2720,2720,2720,0
|
|
20230802,140700,205557105,2720,2720,2720,2720,0
|
|
20230802,140600,205557105,2720,2720,2720,2720,0
|
|
20230802,140500,205557105,2720,2720,2720,2720,250
|
|
20230802,140400,204877105,2720,2730,2730,2720,11
|
|
20230802,140300,204847085,2720,2720,2720,2720,1
|
|
20230802,140200,204844365,2720,2720,2720,2720,0
|
|
20230802,140100,204844365,2720,2720,2720,2720,0
|
|
20230802,140000,204844365,2720,2720,2720,2720,0
|
|
20230802,135900,204844365,2720,2720,2720,2720,0
|
|
20230802,135800,204844365,2720,2720,2720,2720,549
|
|
20230802,135700,203351085,2720,2720,2720,2720,1
|
|
20230802,135600,203348365,2720,2725,2725,2720,200
|
|
20230802,135500,202804325,2730,2730,2730,2730,0
|
|
20230802,135400,202804325,2730,2730,2730,2730,1
|
|
20230802,135300,202801595,2715,2715,2715,2715,0
|
|
20230802,135200,202801595,2715,2715,2715,2715,1
|
|
20230802,135100,202798880,2715,2715,2715,2715,0
|
|
20230802,135000,202798880,2715,2715,2715,2715,1
|
|
20230802,134900,202796165,2725,2725,2725,2725,1
|
|
20230802,134800,202793440,2715,2715,2715,2715,2001
|
|
20230802,134700,197360725,2715,2715,2715,2715,0
|
|
20230802,134600,197360725,2715,2715,2715,2715,373
|
|
20230802,134500,196348030,2715,2715,2715,2715,0
|
|
20230802,134400,196348030,2715,2715,2715,2715,0
|
|
20230802,134300,196348030,2715,2715,2715,2715,1
|
|
20230802,134200,196345315,2715,2715,2715,2715,1
|
|
20230802,134100,196342600,2720,2720,2720,2720,616
|
|
20230802,134000,194667080,2720,2720,2720,2720,1
|
|
20230802,133900,194664360,2720,2720,2720,2720,0
|
|
20230802,133800,194664360,2720,2720,2720,2720,0
|
|
20230802,133700,194664360,2720,2720,2720,2720,0
|
|
20230802,133600,194664360,2720,2720,2720,2720,1
|
|
20230802,133500,194661640,2720,2720,2720,2720,0
|
|
20230802,133400,194661640,2720,2720,2720,2720,0
|
|
20230802,133300,194661640,2720,2720,2720,2720,0
|
|
20230802,133200,194661640,2720,2720,2720,2720,0
|
|
20230802,133100,194661640,2720,2720,2720,2720,1
|
|
20230802,133000,194658920,2725,2720,2725,2720,2
|
|
20230802,132900,194653475,2715,2715,2715,2715,0
|
|
20230802,132800,194653475,2715,2715,2715,2715,0
|
|
20230802,132700,194653475,2715,2715,2715,2715,0
|
|
20230802,132600,194653475,2715,2715,2715,2715,0
|
|
20230802,132500,194653475,2715,2715,2715,2715,901
|
|
20230802,132400,192207260,2715,2715,2715,2715,0
|
|
20230802,132300,192207260,2715,2715,2715,2715,1
|
|
20230802,132200,192204545,2715,2715,2715,2715,0
|
|
20230802,132100,192204545,2715,2715,2715,2715,6
|
|
20230802,132000,192188255,2720,2720,2720,2720,0
|
|
20230802,131900,192188255,2720,2720,2720,2720,0
|
|
20230802,131800,192188255,2720,2725,2725,2720,2529
|
|
20230802,131700,185305575,2730,2730,2730,2730,283
|
|
20230802,131600,184532985,2730,2730,2730,2730,1
|
|
20230802,131500,184530255,2740,2740,2740,2740,0
|
|
20230802,131400,184530255,2740,2740,2740,2740,1
|
|
20230802,131300,184527515,2735,2735,2735,2735,0
|
|
20230802,131200,184527515,2735,2735,2735,2735,1
|
|
20230802,131100,184524780,2730,2730,2730,2730,0
|
|
20230802,131000,184524780,2730,2725,2730,2725,89
|
|
20230802,130900,184282250,2725,2725,2725,2725,1
|
|
20230802,130800,184279525,2730,2730,2730,2730,0
|
|
20230802,130700,184279525,2730,2730,2730,2730,666
|
|
20230802,130600,182461345,2725,2725,2725,2725,0
|
|
20230802,130500,182461345,2725,2725,2725,2725,0
|
|
20230802,130400,182461345,2725,2725,2725,2725,7
|
|
20230802,130300,182442270,2720,2720,2720,2720,7
|
|
20230802,130200,182423230,2720,2720,2720,2720,1
|
|
20230802,130100,182420510,2720,2720,2720,2720,3000
|
|
20230802,130000,174260510,2720,2720,2720,2720,1
|
|
20230802,125900,174257790,2725,2725,2725,2725,3022
|
|
20230802,125800,166022840,2725,2725,2725,2725,0
|
|
20230802,125700,166022840,2725,2730,2730,2725,840
|
|
20230802,125600,163731795,2730,2730,2730,2730,0
|
|
20230802,125500,163731795,2730,2730,2730,2730,1
|
|
20230802,125400,163729065,2735,2735,2735,2735,0
|
|
20230802,125300,163729065,2735,2735,2735,2735,143
|
|
20230802,125200,163337960,2740,2740,2740,2740,0
|
|
20230802,125100,163337960,2740,2740,2740,2740,25
|
|
20230802,125000,163269460,2745,2745,2745,2740,1213
|
|
20230802,124900,159945780,2740,2740,2740,2740,494
|
|
20230802,124800,158592220,2735,2730,2735,2730,193
|
|
20230802,124700,158064370,2730,2730,2730,2730,0
|
|
20230802,124600,158064370,2730,2730,2730,2730,0
|
|
20230802,124500,158064370,2730,2730,2730,2730,0
|
|
20230802,124400,158064370,2730,2730,2730,2730,0
|
|
20230802,124300,158064370,2730,2730,2730,2730,0
|
|
20230802,124200,158064370,2730,2730,2730,2730,0
|
|
20230802,124100,158064370,2730,2730,2730,2730,1
|
|
20230802,124000,158061640,2725,2725,2725,2725,0
|
|
20230802,123900,158061640,2725,2725,2725,2725,74
|
|
20230802,123800,157859990,2735,2735,2735,2735,0
|
|
20230802,123700,157859990,2735,2735,2735,2735,0
|
|
20230802,123600,157859990,2735,2735,2735,2735,1
|
|
20230802,123500,157857255,2735,2725,2735,2725,82
|
|
20230802,123400,157633785,2725,2725,2725,2725,1
|
|
20230802,123300,157631060,2725,2725,2725,2725,1
|
|
20230802,123200,157628335,2735,2735,2735,2735,0
|
|
20230802,123100,157628335,2735,2735,2735,2735,0
|
|
20230802,123000,157628335,2735,2735,2735,2735,4
|
|
20230802,122900,157617395,2725,2720,2725,2720,2863
|
|
20230802,122800,149817225,2720,2720,2720,2720,1
|
|
20230802,122700,149814505,2720,2720,2720,2720,1086
|
|
20230802,122600,146860585,2725,2725,2725,2725,0
|
|
20230802,122500,146860585,2725,2725,2725,2725,33
|
|
20230802,122400,146770660,2720,2720,2720,2720,0
|
|
20230802,122300,146770660,2720,2720,2720,2720,15
|
|
20230802,122200,146729860,2720,2720,2720,2720,3734
|
|
20230802,122100,136573380,2725,2725,2725,2725,149
|
|
20230802,122000,136167355,2725,2725,2725,2725,1
|
|
20230802,121900,136164630,2725,2725,2725,2725,0
|
|
20230802,121800,136164630,2725,2725,2725,2725,1
|
|
20230802,121700,136161905,2725,2725,2725,2725,0
|
|
20230802,121600,136161905,2725,2725,2725,2725,0
|
|
20230802,121500,136161905,2725,2725,2725,2725,3
|
|
20230802,121400,136153730,2720,2720,2720,2720,70
|
|
20230802,121300,135963330,2720,2725,2725,2720,248
|
|
20230802,121200,135287535,2725,2725,2725,2725,1752
|
|
20230802,121100,130513335,2725,2725,2725,2725,0
|
|
20230802,121000,130513335,2725,2725,2725,2725,0
|
|
20230802,120900,130513335,2725,2725,2725,2725,1
|
|
20230802,120800,130510610,2725,2725,2725,2725,0
|
|
20230802,120700,130510610,2725,2735,2735,2725,75
|
|
20230802,120600,130305975,2730,2730,2730,2730,1
|
|
20230802,120500,130303245,2730,2730,2730,2730,300
|
|
20230802,120400,129484245,2730,2730,2730,2730,0
|
|
20230802,120300,129484245,2730,2730,2730,2730,3
|
|
20230802,120200,129476055,2730,2730,2730,2730,0
|
|
20230802,120100,129476055,2730,2730,2730,2730,600
|
|
20230802,120000,127838055,2730,2725,2730,2725,2
|
|
20230802,115900,127832600,2730,2730,2730,2730,0
|
|
20230802,115800,127832600,2730,2730,2730,2730,0
|
|
20230802,115700,127832600,2730,2730,2730,2730,136
|
|
20230802,115600,127461320,2730,2730,2730,2730,0
|
|
20230802,115500,127461320,2730,2730,2730,2730,0
|
|
20230802,115400,127461320,2730,2730,2730,2730,0
|
|
20230802,115300,127461320,2730,2730,2730,2730,0
|
|
20230802,115200,127461320,2730,2730,2730,2730,0
|
|
20230802,115100,127461320,2730,2730,2730,2730,0
|
|
20230802,115000,127461320,2730,2730,2730,2730,0
|
|
20230802,114900,127461320,2730,2730,2730,2730,969
|
|
20230802,114800,124815950,2730,2730,2730,2730,0
|
|
20230802,114700,124815950,2730,2730,2730,2730,0
|
|
20230802,114600,124815950,2730,2730,2730,2730,1
|
|
20230802,114500,124813220,2730,2730,2730,2730,1161
|
|
20230802,114400,121643690,2720,2720,2720,2720,0
|
|
20230802,114300,121643690,2720,2720,2720,2720,151
|
|
20230802,114200,121232970,2720,2720,2720,2720,1
|
|
20230802,114100,121230250,2720,2720,2720,2720,0
|
|
20230802,114000,121230250,2720,2720,2720,2720,0
|
|
20230802,113900,121230250,2720,2720,2720,2720,0
|
|
20230802,113800,121230250,2720,2725,2725,2720,2130
|
|
20230802,113700,115433575,2725,2725,2725,2725,0
|
|
20230802,113600,115433575,2725,2725,2725,2725,74
|
|
20230802,113500,115231925,2730,2730,2730,2730,449
|
|
20230802,113400,114006155,2740,2740,2740,2740,0
|
|
20230802,113300,114006155,2740,2740,2740,2740,0
|
|
20230802,113200,114006155,2740,2740,2740,2740,0
|
|
20230802,113100,114006155,2740,2740,2740,2740,16
|
|
20230802,113000,113962315,2740,2725,2740,2725,1002
|
|
20230802,112900,111231840,2725,2725,2725,2725,0
|
|
20230802,112800,111231840,2725,2725,2725,2725,0
|
|
20230802,112700,111231840,2725,2725,2725,2725,0
|
|
20230802,112600,111231840,2725,2730,2730,2725,4500
|
|
20230802,112500,98968815,2730,2730,2730,2730,1
|
|
20230802,112400,98966085,2730,2730,2730,2730,0
|
|
20230802,112300,98966085,2730,2730,2730,2730,95
|
|
20230802,112200,98706735,2730,2730,2730,2730,800
|
|
20230802,112100,96522735,2730,2730,2730,2730,0
|
|
20230802,112000,96522735,2730,2730,2730,2730,0
|
|
20230802,111900,96522735,2730,2730,2730,2730,200
|
|
20230802,111800,95976735,2725,2730,2730,2725,1448
|
|
20230802,111700,92023700,2730,2730,2730,2730,0
|
|
20230802,111600,92023700,2730,2730,2730,2730,0
|
|
20230802,111500,92023700,2730,2730,2730,2730,1
|
|
20230802,111400,92020970,2735,2735,2735,2735,51
|
|
20230802,111300,91881485,2735,2735,2735,2735,57
|
|
20230802,111200,91725590,2740,2740,2740,2740,0
|
|
20230802,111100,91725590,2740,2740,2740,2740,0
|
|
20230802,111000,91725590,2740,2740,2740,2740,1
|
|
20230802,110900,91722850,2740,2740,2740,2740,502
|
|
20230802,110800,90347370,2735,2735,2735,2735,0
|
|
20230802,110700,90347370,2735,2735,2735,2735,400
|
|
20230802,110600,89253370,2725,2725,2725,2725,0
|
|
20230802,110500,89253370,2725,2725,2725,2725,0
|
|
20230802,110400,89253370,2725,2725,2725,2725,74
|
|
20230802,110300,89051720,2725,2725,2725,2725,0
|
|
20230802,110200,89051720,2725,2725,2725,2725,31
|
|
20230802,110100,88967245,2725,2730,2730,2725,1500
|
|
20230802,110000,84879115,2735,2735,2735,2735,0
|
|
20230802,105900,84879115,2735,2735,2735,2735,0
|
|
20230802,105800,84879115,2735,2735,2735,2735,0
|
|
20230802,105700,84879115,2735,2735,2735,2735,0
|
|
20230802,105600,84879115,2735,2725,2735,2725,3
|
|
20230802,105500,84870930,2725,2725,2725,2725,128
|
|
20230802,105400,84522130,2720,2720,2720,2720,1
|
|
20230802,105300,84519410,2725,2730,2730,2725,1199
|
|
20230802,105200,81251085,2735,2735,2735,2735,0
|
|
20230802,105100,81251085,2735,2735,2735,2735,0
|
|
20230802,105000,81251085,2735,2735,2735,2735,0
|
|
20230802,104900,81251085,2735,2735,2735,2735,4
|
|
20230802,104800,81240145,2735,2735,2735,2735,0
|
|
20230802,104700,81240145,2735,2735,2735,2735,500
|
|
20230802,104600,79872645,2735,2735,2735,2735,350
|
|
20230802,104500,78915395,2730,2730,2730,2730,0
|
|
20230802,104400,78915395,2730,2730,2730,2730,594
|
|
20230802,104300,77293775,2725,2725,2725,2725,0
|
|
20230802,104200,77293775,2725,2720,2725,2720,3959
|
|
20230802,104100,66522005,2725,2725,2725,2725,101
|
|
20230802,104000,66246780,2730,2730,2730,2730,0
|
|
20230802,103900,66246780,2730,2730,2730,2730,0
|
|
20230802,103800,66246780,2730,2730,2730,2730,0
|
|
20230802,103700,66246780,2730,2730,2730,2730,0
|
|
20230802,103600,66246780,2730,2730,2730,2730,6
|
|
20230802,103500,66230400,2720,2720,2720,2720,0
|
|
20230802,103400,66230400,2720,2725,2725,2720,73
|
|
20230802,103300,66031690,2725,2725,2725,2725,3000
|
|
20230802,103200,57856690,2730,2730,2730,2730,0
|
|
20230802,103100,57856690,2730,2730,2730,2730,1
|
|
20230802,103000,57853960,2735,2735,2735,2735,136
|
|
20230802,102900,57482000,2735,2735,2735,2735,0
|
|
20230802,102800,57482000,2735,2735,2735,2735,0
|
|
20230802,102700,57482000,2735,2735,2735,2735,0
|
|
20230802,102600,57482000,2735,2735,2735,2735,0
|
|
20230802,102500,57482000,2735,2735,2735,2735,0
|
|
20230802,102400,57482000,2735,2735,2735,2735,10
|
|
20230802,102300,57454650,2740,2740,2740,2740,0
|
|
20230802,102200,57454650,2740,2740,2740,2740,12
|
|
20230802,102100,57421770,2740,2735,2740,2735,202
|
|
20230802,102000,56869270,2735,2735,2735,2735,0
|
|
20230802,101900,56869270,2735,2735,2735,2735,3
|
|
20230802,101800,56861065,2735,2735,2735,2735,12
|
|
20230802,101700,56828245,2730,2730,2730,2730,0
|
|
20230802,101600,56828245,2730,2730,2730,2730,2291
|
|
20230802,101500,50573815,2730,2730,2730,2730,1
|
|
20230802,101400,50571085,2725,2725,2725,2725,1695
|
|
20230802,101300,45952210,2725,2725,2725,2725,0
|
|
20230802,101200,45952210,2725,2725,2725,2725,0
|
|
20230802,101100,45952210,2725,2725,2725,2725,1
|
|
20230802,101000,45949485,2725,2725,2725,2725,2
|
|
20230802,100900,45944035,2720,2720,2720,2720,0
|
|
20230802,100800,45944035,2720,2720,2720,2720,781
|
|
20230802,100700,43819715,2715,2715,2715,2715,0
|
|
20230802,100600,43819715,2715,2715,2715,2715,0
|
|
20230802,100500,43819715,2715,2715,2715,2715,73
|
|
20230802,100400,43621520,2715,2715,2715,2715,101
|
|
20230802,100300,43347305,2715,2715,2715,2715,0
|
|
20230802,100200,43347305,2715,2715,2715,2715,0
|
|
20230802,100100,43347305,2715,2715,2715,2715,0
|
|
20230802,100000,43347305,2715,2715,2720,2715,210
|
|
20230802,095900,42776125,2715,2715,2715,2715,0
|
|
20230802,095800,42776125,2715,2715,2715,2715,0
|
|
20230802,095700,42776125,2715,2715,2715,2715,18
|
|
20230802,095600,42727255,2720,2715,2720,2715,31
|
|
20230802,095500,42642940,2715,2715,2715,2715,73
|
|
20230802,095400,42444745,2720,2720,2720,2720,2
|
|
20230802,095300,42439305,2720,2720,2720,2720,1
|
|
20230802,095200,42436585,2710,2710,2710,2710,0
|
|
20230802,095100,42436585,2710,2710,2710,2710,0
|
|
20230802,095000,42436585,2710,2710,2710,2710,1000
|
|
20230802,094900,39726585,2710,2710,2710,2710,0
|
|
20230802,094800,39726585,2710,2710,2710,2710,0
|
|
20230802,094700,39726585,2710,2710,2710,2710,0
|
|
20230802,094600,39726585,2710,2710,2710,2710,0
|
|
20230802,094500,39726585,2710,2710,2710,2710,0
|
|
20230802,094400,39726585,2710,2710,2710,2710,73
|
|
20230802,094300,39528755,2710,2710,2710,2710,3845
|
|
20230802,094200,29108805,2710,2710,2710,2710,55
|
|
20230802,094100,28959755,2710,2715,2715,2710,4203
|
|
20230802,094000,17563765,2720,2720,2720,2720,113
|
|
20230802,093900,17256405,2720,2720,2720,2720,0
|
|
20230802,093800,17256405,2720,2720,2720,2720,532
|
|
20230802,093700,15809365,2715,2715,2715,2715,0
|
|
20230802,093600,15809365,2715,2715,2715,2715,0
|
|
20230802,093500,15809365,2715,2715,2715,2715,50
|
|
20230802,093400,15673615,2720,2720,2720,2720,0
|
|
20230802,093300,15673615,2720,2730,2730,2720,629
|
|
20230802,093200,13960750,2730,2730,2730,2730,0
|
|
20230802,093100,13960750,2730,2730,2730,2730,0
|
|
20230802,093000,13960750,2730,2730,2730,2730,3
|
|
20230802,092900,13952560,2730,2730,2730,2730,0
|
|
20230802,092800,13952560,2730,2730,2730,2730,0
|
|
20230802,092700,13952560,2730,2730,2730,2730,0
|
|
20230802,092600,13952560,2730,2730,2730,2730,0
|
|
20230802,092500,13952560,2730,2730,2730,2730,428
|
|
20230802,092400,12784120,2730,2730,2730,2730,0
|
|
20230802,092300,12784120,2730,2730,2730,2730,73
|
|
20230802,092200,12584830,2735,2735,2735,2735,0
|
|
20230802,092100,12584830,2735,2740,2740,2735,718
|
|
20230802,092000,10620600,2740,2740,2740,2740,0
|
|
20230802,091900,10620600,2740,2740,2740,2740,0
|
|
20230802,091800,10620600,2740,2740,2740,2740,1
|
|
20230802,091700,10617860,2735,2735,2735,2735,152
|
|
20230802,091600,10202140,2735,2735,2735,2735,110
|
|
20230802,091500,9901290,2725,2730,2730,2725,30
|
|
20230802,091400,9819435,2730,2730,2730,2730,0
|
|
20230802,091300,9819435,2730,2730,2730,2730,0
|
|
20230802,091200,9819435,2730,2735,2735,2730,94
|
|
20230802,091100,9562810,2735,2735,2735,2735,0
|
|
20230802,091000,9562810,2735,2735,2735,2735,0
|
|
20230802,090900,9562810,2735,2735,2735,2735,905
|
|
20230802,090800,7087635,2735,2735,2735,2735,80
|
|
20230802,090700,6868835,2740,2740,2740,2740,1
|
|
20230802,090600,6866095,2735,2735,2735,2735,67
|
|
20230802,090500,6682850,2740,2740,2740,2740,67
|
|
20230802,090400,6499270,2720,2740,2740,2720,151
|
|
20230802,090300,6088350,2720,2720,2720,2720,127
|
|
20230802,090200,5742910,2720,2720,2720,2720,0
|
|
20230802,090100,5742910,2720,2720,2720,2720,100
|
|
20230802,090000,5470910,2720,2735,2735,2720,2005
|