680 lines
31 KiB
CSV
680 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,201700,95846705,2760,2760,2760,2760,711
|
|
20230811,201600,95846705,2760,2760,2760,2760,0
|
|
20230811,201500,95846705,2760,2760,2760,2760,0
|
|
20230811,201400,95846705,2760,2760,2760,2760,0
|
|
20230811,201300,95846705,2760,2760,2760,2760,0
|
|
20230811,201200,95846705,2760,2760,2760,2760,0
|
|
20230811,201100,95846705,2760,2760,2760,2760,0
|
|
20230811,201000,95846705,2760,2760,2760,2760,0
|
|
20230811,200900,95846705,2760,2760,2760,2760,0
|
|
20230811,200800,95846705,2760,2760,2760,2760,0
|
|
20230811,200700,95846705,2760,2760,2760,2760,0
|
|
20230811,200600,95846705,2760,2760,2760,2760,0
|
|
20230811,200500,95846705,2760,2760,2760,2760,0
|
|
20230811,200400,95846705,2760,2760,2760,2760,0
|
|
20230811,200300,95846705,2760,2760,2760,2760,0
|
|
20230811,200200,95846705,2760,2760,2760,2760,0
|
|
20230811,200100,95846705,2760,2760,2760,2760,0
|
|
20230811,200000,95846705,2760,2760,2760,2760,0
|
|
20230811,195900,95846705,2760,2760,2760,2760,0
|
|
20230811,195800,95846705,2760,2760,2760,2760,0
|
|
20230811,195700,95846705,2760,2760,2760,2760,0
|
|
20230811,195600,95846705,2760,2760,2760,2760,0
|
|
20230811,195500,95846705,2760,2760,2760,2760,0
|
|
20230811,195400,95846705,2760,2760,2760,2760,0
|
|
20230811,195300,95846705,2760,2760,2760,2760,0
|
|
20230811,195200,95846705,2760,2760,2760,2760,0
|
|
20230811,195100,95846705,2760,2760,2760,2760,0
|
|
20230811,195000,95846705,2760,2760,2760,2760,0
|
|
20230811,194900,95846705,2760,2760,2760,2760,0
|
|
20230811,194800,95846705,2760,2760,2760,2760,0
|
|
20230811,194700,95846705,2760,2760,2760,2760,711
|
|
20230811,194600,95846705,2760,2760,2760,2760,0
|
|
20230811,194500,95846705,2760,2760,2760,2760,0
|
|
20230811,194400,95846705,2760,2760,2760,2760,0
|
|
20230811,194300,95846705,2760,2760,2760,2760,0
|
|
20230811,194200,95846705,2760,2760,2760,2760,0
|
|
20230811,194100,95846705,2760,2760,2760,2760,0
|
|
20230811,194000,95846705,2760,2760,2760,2760,0
|
|
20230811,193900,95846705,2760,2760,2760,2760,0
|
|
20230811,193800,95846705,2760,2760,2760,2760,0
|
|
20230811,193700,95846705,2760,2760,2760,2760,0
|
|
20230811,193600,95846705,2760,2760,2760,2760,0
|
|
20230811,193500,95846705,2760,2760,2760,2760,0
|
|
20230811,193400,95846705,2760,2760,2760,2760,0
|
|
20230811,193300,95846705,2760,2760,2760,2760,0
|
|
20230811,193200,95846705,2760,2760,2760,2760,0
|
|
20230811,193100,95846705,2760,2760,2760,2760,0
|
|
20230811,193000,95846705,2760,2760,2760,2760,0
|
|
20230811,192900,95846705,2760,2760,2760,2760,0
|
|
20230811,192800,95846705,2760,2760,2760,2760,0
|
|
20230811,192700,95846705,2760,2760,2760,2760,0
|
|
20230811,192600,95846705,2760,2760,2760,2760,0
|
|
20230811,192500,95846705,2760,2760,2760,2760,0
|
|
20230811,192400,95846705,2760,2760,2760,2760,0
|
|
20230811,192300,95846705,2760,2760,2760,2760,0
|
|
20230811,192200,95846705,2760,2760,2760,2760,0
|
|
20230811,192100,95846705,2760,2760,2760,2760,0
|
|
20230811,192000,95846705,2760,2760,2760,2760,0
|
|
20230811,191900,95846705,2760,2760,2760,2760,0
|
|
20230811,191800,95846705,2760,2760,2760,2760,0
|
|
20230811,191700,95846705,2760,2760,2760,2760,711
|
|
20230811,191600,95846705,2760,2760,2760,2760,0
|
|
20230811,191500,95846705,2760,2760,2760,2760,0
|
|
20230811,191400,95846705,2760,2760,2760,2760,0
|
|
20230811,191300,95846705,2760,2760,2760,2760,0
|
|
20230811,191200,95846705,2760,2760,2760,2760,0
|
|
20230811,191100,95846705,2760,2760,2760,2760,0
|
|
20230811,191000,95846705,2760,2760,2760,2760,0
|
|
20230811,190900,95846705,2760,2760,2760,2760,0
|
|
20230811,190800,95846705,2760,2760,2760,2760,0
|
|
20230811,190700,95846705,2760,2760,2760,2760,0
|
|
20230811,190600,95846705,2760,2760,2760,2760,0
|
|
20230811,190500,95846705,2760,2760,2760,2760,0
|
|
20230811,190400,95846705,2760,2760,2760,2760,0
|
|
20230811,190300,95846705,2760,2760,2760,2760,0
|
|
20230811,190200,95846705,2760,2760,2760,2760,0
|
|
20230811,190100,95846705,2760,2760,2760,2760,0
|
|
20230811,190000,95846705,2760,2760,2760,2760,0
|
|
20230811,185900,95846705,2760,2760,2760,2760,0
|
|
20230811,185800,95846705,2760,2760,2760,2760,0
|
|
20230811,185700,95846705,2760,2760,2760,2760,0
|
|
20230811,185600,95846705,2760,2760,2760,2760,0
|
|
20230811,185500,95846705,2760,2760,2760,2760,0
|
|
20230811,185400,95846705,2760,2760,2760,2760,0
|
|
20230811,185300,95846705,2760,2760,2760,2760,0
|
|
20230811,185200,95846705,2760,2760,2760,2760,0
|
|
20230811,185100,95846705,2760,2760,2760,2760,0
|
|
20230811,185000,95846705,2760,2760,2760,2760,0
|
|
20230811,184900,95846705,2760,2760,2760,2760,0
|
|
20230811,184800,95846705,2760,2760,2760,2760,0
|
|
20230811,184700,95846705,2760,2760,2760,2760,711
|
|
20230811,184600,95846705,2760,2760,2760,2760,0
|
|
20230811,184500,95846705,2760,2760,2760,2760,0
|
|
20230811,184400,95846705,2760,2760,2760,2760,0
|
|
20230811,184300,95846705,2760,2760,2760,2760,0
|
|
20230811,184200,95846705,2760,2760,2760,2760,0
|
|
20230811,184100,95846705,2760,2760,2760,2760,0
|
|
20230811,184000,95846705,2760,2760,2760,2760,0
|
|
20230811,183900,95846705,2760,2760,2760,2760,0
|
|
20230811,183800,95846705,2760,2760,2760,2760,0
|
|
20230811,183700,95846705,2760,2760,2760,2760,0
|
|
20230811,183600,95846705,2760,2760,2760,2760,0
|
|
20230811,183500,95846705,2760,2760,2760,2760,0
|
|
20230811,183400,95846705,2760,2760,2760,2760,0
|
|
20230811,183300,95846705,2760,2760,2760,2760,0
|
|
20230811,183200,95846705,2760,2760,2760,2760,0
|
|
20230811,183100,95846705,2760,2760,2760,2760,0
|
|
20230811,183000,95846705,2760,2760,2760,2760,0
|
|
20230811,182900,95846705,2760,2760,2760,2760,0
|
|
20230811,182800,95846705,2760,2760,2760,2760,0
|
|
20230811,182700,95846705,2760,2760,2760,2760,0
|
|
20230811,182600,95846705,2760,2760,2760,2760,0
|
|
20230811,182500,95846705,2760,2760,2760,2760,0
|
|
20230811,182400,95846705,2760,2760,2760,2760,0
|
|
20230811,182300,95846705,2760,2760,2760,2760,0
|
|
20230811,182200,95846705,2760,2760,2760,2760,0
|
|
20230811,182100,95846705,2760,2760,2760,2760,0
|
|
20230811,182000,95846705,2760,2760,2760,2760,0
|
|
20230811,181900,95846705,2760,2760,2760,2760,0
|
|
20230811,181800,95846705,2760,2760,2760,2760,0
|
|
20230811,181700,95846705,2760,2760,2760,2760,711
|
|
20230811,181600,95846705,2760,2760,2760,2760,0
|
|
20230811,181500,95846705,2760,2760,2760,2760,0
|
|
20230811,181400,95846705,2760,2760,2760,2760,0
|
|
20230811,181300,95846705,2760,2760,2760,2760,0
|
|
20230811,181200,95846705,2760,2760,2760,2760,0
|
|
20230811,181100,95846705,2760,2760,2760,2760,0
|
|
20230811,181000,95846705,2760,2760,2760,2760,0
|
|
20230811,180900,95846705,2760,2760,2760,2760,0
|
|
20230811,180800,95846705,2760,2760,2760,2760,0
|
|
20230811,180700,95846705,2760,2760,2760,2760,0
|
|
20230811,180600,95846705,2760,2760,2760,2760,0
|
|
20230811,180500,95846705,2760,2760,2760,2760,0
|
|
20230811,180400,95846705,2760,2760,2760,2760,0
|
|
20230811,180300,95846705,2760,2760,2760,2760,0
|
|
20230811,180200,95846705,2760,2760,2760,2760,0
|
|
20230811,180100,95846705,2760,2760,2760,2760,0
|
|
20230811,180000,95846705,2760,2760,2760,2760,0
|
|
20230811,175900,95846705,2760,2760,2760,2760,0
|
|
20230811,175800,95846705,2760,2760,2760,2760,0
|
|
20230811,175700,95846705,2760,2760,2760,2760,0
|
|
20230811,175600,95846705,2760,2760,2760,2760,0
|
|
20230811,175500,95846705,2760,2760,2760,2760,0
|
|
20230811,175400,95846705,2760,2760,2760,2760,0
|
|
20230811,175300,95846705,2760,2760,2760,2760,0
|
|
20230811,175200,95846705,2760,2760,2760,2760,0
|
|
20230811,175100,95846705,2760,2760,2760,2760,0
|
|
20230811,175000,95846705,2760,2760,2760,2760,0
|
|
20230811,174900,95846705,2760,2760,2760,2760,0
|
|
20230811,174800,95846705,2760,2760,2760,2760,0
|
|
20230811,174700,95846705,2760,2760,2760,2760,711
|
|
20230811,174600,95846705,2760,2760,2760,2760,0
|
|
20230811,174500,95846705,2760,2760,2760,2760,0
|
|
20230811,174400,95846705,2760,2760,2760,2760,0
|
|
20230811,174300,95846705,2760,2760,2760,2760,0
|
|
20230811,174200,95846705,2760,2760,2760,2760,0
|
|
20230811,174100,95846705,2760,2760,2760,2760,0
|
|
20230811,174000,95846705,2760,2760,2760,2760,0
|
|
20230811,173900,95846705,2760,2760,2760,2760,0
|
|
20230811,173800,95846705,2760,2760,2760,2760,0
|
|
20230811,173700,95846705,2760,2760,2760,2760,0
|
|
20230811,173600,95846705,2760,2760,2760,2760,0
|
|
20230811,173500,95846705,2760,2760,2760,2760,0
|
|
20230811,173400,95846705,2760,2760,2760,2760,0
|
|
20230811,173300,95846705,2760,2760,2760,2760,0
|
|
20230811,173200,95846705,2760,2760,2760,2760,0
|
|
20230811,173100,95846705,2760,2760,2760,2760,0
|
|
20230811,173000,95846705,2760,2760,2760,2760,0
|
|
20230811,172900,95846705,2760,2760,2760,2760,0
|
|
20230811,172800,95846705,2760,2760,2760,2760,0
|
|
20230811,172700,95846705,2760,2760,2760,2760,0
|
|
20230811,172600,95846705,2760,2760,2760,2760,0
|
|
20230811,172500,95846705,2760,2760,2760,2760,0
|
|
20230811,172400,95846705,2760,2760,2760,2760,0
|
|
20230811,172300,95846705,2760,2760,2760,2760,0
|
|
20230811,172200,95846705,2760,2760,2760,2760,0
|
|
20230811,172100,95846705,2760,2760,2760,2760,0
|
|
20230811,172000,95846705,2760,2760,2760,2760,0
|
|
20230811,171900,95846705,2760,2760,2760,2760,0
|
|
20230811,171800,95846705,2760,2760,2760,2760,0
|
|
20230811,171700,95846705,2760,2760,2760,2760,711
|
|
20230811,171600,95846705,2760,2760,2760,2760,0
|
|
20230811,171500,95846705,2760,2760,2760,2760,0
|
|
20230811,171400,95846705,2760,2760,2760,2760,0
|
|
20230811,171300,95846705,2760,2760,2760,2760,0
|
|
20230811,171200,95846705,2760,2760,2760,2760,0
|
|
20230811,171100,95846705,2760,2760,2760,2760,0
|
|
20230811,171000,95846705,2760,2760,2760,2760,0
|
|
20230811,170900,95846705,2760,2760,2760,2760,0
|
|
20230811,170800,95846705,2760,2760,2760,2760,0
|
|
20230811,170700,95846705,2760,2760,2760,2760,0
|
|
20230811,170600,95846705,2760,2760,2760,2760,0
|
|
20230811,170500,95846705,2760,2760,2760,2760,0
|
|
20230811,170400,95846705,2760,2760,2760,2760,0
|
|
20230811,170300,95846705,2760,2760,2760,2760,0
|
|
20230811,170200,95846705,2760,2760,2760,2760,0
|
|
20230811,170100,95846705,2760,2760,2760,2760,0
|
|
20230811,170000,95846705,2760,2760,2760,2760,0
|
|
20230811,165900,95846705,2760,2760,2760,2760,0
|
|
20230811,165800,95846705,2760,2760,2760,2760,0
|
|
20230811,165700,95846705,2760,2760,2760,2760,0
|
|
20230811,165600,95846705,2760,2760,2760,2760,0
|
|
20230811,165500,95846705,2760,2760,2760,2760,0
|
|
20230811,165400,95846705,2760,2760,2760,2760,0
|
|
20230811,165300,95846705,2760,2760,2760,2760,0
|
|
20230811,165200,95846705,2760,2760,2760,2760,0
|
|
20230811,165100,95846705,2760,2760,2760,2760,0
|
|
20230811,165000,95846705,2760,2760,2760,2760,0
|
|
20230811,164900,95846705,2760,2760,2760,2760,0
|
|
20230811,164800,95846705,2760,2760,2760,2760,0
|
|
20230811,164700,95846705,2760,2760,2760,2760,711
|
|
20230811,164600,95846705,2760,2760,2760,2760,0
|
|
20230811,164500,95846705,2760,2760,2760,2760,0
|
|
20230811,164400,95846705,2760,2760,2760,2760,0
|
|
20230811,164300,95846705,2760,2760,2760,2760,0
|
|
20230811,164200,95846705,2760,2760,2760,2760,0
|
|
20230811,164100,95846705,2760,2760,2760,2760,0
|
|
20230811,164000,95846705,2760,2760,2760,2760,0
|
|
20230811,163900,95846705,2760,2760,2760,2760,0
|
|
20230811,163800,95846705,2760,2760,2760,2760,0
|
|
20230811,163700,95846705,2760,2760,2760,2760,0
|
|
20230811,163600,95846705,2760,2760,2760,2760,0
|
|
20230811,163500,95846705,2760,2760,2760,2760,0
|
|
20230811,163400,95846705,2760,2760,2760,2760,0
|
|
20230811,163300,95846705,2760,2760,2760,2760,0
|
|
20230811,163200,95846705,2760,2760,2760,2760,0
|
|
20230811,163100,95846705,2760,2760,2760,2760,0
|
|
20230811,163000,95846705,2760,2760,2760,2760,0
|
|
20230811,162900,95846705,2760,2760,2760,2760,0
|
|
20230811,162800,95846705,2760,2760,2760,2760,0
|
|
20230811,162700,95846705,2760,2760,2760,2760,0
|
|
20230811,162600,95846705,2760,2760,2760,2760,0
|
|
20230811,162500,95846705,2760,2760,2760,2760,0
|
|
20230811,162400,95846705,2760,2760,2760,2760,0
|
|
20230811,162300,95846705,2760,2760,2760,2760,0
|
|
20230811,162200,95846705,2760,2760,2760,2760,0
|
|
20230811,162100,95846705,2760,2760,2760,2760,0
|
|
20230811,162000,95846705,2760,2760,2760,2760,0
|
|
20230811,161900,95846705,2760,2760,2760,2760,0
|
|
20230811,161800,95846705,2760,2760,2760,2760,0
|
|
20230811,161700,95846705,2760,2760,2760,2760,711
|
|
20230811,161600,95846705,2760,2760,2760,2760,0
|
|
20230811,161500,95846705,2760,2760,2760,2760,0
|
|
20230811,161400,95846705,2760,2760,2760,2760,0
|
|
20230811,161300,95846705,2760,2760,2760,2760,0
|
|
20230811,161200,95846705,2760,2760,2760,2760,0
|
|
20230811,161100,95846705,2760,2760,2760,2760,0
|
|
20230811,161000,95846705,2760,2760,2760,2760,0
|
|
20230811,160900,95846705,2760,2760,2760,2760,0
|
|
20230811,160800,95846705,2760,2760,2760,2760,0
|
|
20230811,160700,95846705,2760,2760,2760,2760,0
|
|
20230811,160600,95846705,2760,2760,2760,2760,0
|
|
20230811,160500,95846705,2760,2760,2760,2760,0
|
|
20230811,160400,95846705,2760,2760,2760,2760,0
|
|
20230811,160300,95846705,2760,2760,2760,2760,0
|
|
20230811,160200,95846705,2760,2760,2760,2760,0
|
|
20230811,160100,95846705,2760,2760,2760,2760,0
|
|
20230811,160000,95846705,2760,2760,2760,2760,0
|
|
20230811,155900,95846705,2760,2760,2760,2760,0
|
|
20230811,155800,95846705,2760,2760,2760,2760,0
|
|
20230811,155700,95846705,2760,2760,2760,2760,0
|
|
20230811,155600,95846705,2760,2760,2760,2760,0
|
|
20230811,155500,95846705,2760,2760,2760,2760,0
|
|
20230811,155400,95846705,2760,2760,2760,2760,0
|
|
20230811,155300,95846705,2760,2760,2760,2760,0
|
|
20230811,155200,95846705,2760,2760,2760,2760,0
|
|
20230811,155100,95846705,2760,2760,2760,2760,0
|
|
20230811,155000,95846705,2760,2760,2760,2760,0
|
|
20230811,154900,95846705,2760,2760,2760,2760,0
|
|
20230811,154800,95846705,2760,2760,2760,2760,0
|
|
20230811,154700,95846705,2760,2760,2760,2760,711
|
|
20230811,154600,95846705,2760,2760,2760,2760,0
|
|
20230811,154500,95846705,2760,2760,2760,2760,0
|
|
20230811,154400,95846705,2760,2760,2760,2760,0
|
|
20230811,154300,95846705,2760,2760,2760,2760,0
|
|
20230811,154200,95846705,2760,2760,2760,2760,0
|
|
20230811,154100,95846705,2760,2760,2760,2760,0
|
|
20230811,154000,95846705,2760,2760,2760,2760,0
|
|
20230811,153900,95846705,2760,2760,2760,2760,0
|
|
20230811,153800,95846705,2760,2760,2760,2760,0
|
|
20230811,153700,95846705,2760,2760,2760,2760,0
|
|
20230811,153600,95846705,2760,2760,2760,2760,0
|
|
20230811,153500,95846705,2760,2760,2760,2760,0
|
|
20230811,153400,95846705,2760,2760,2760,2760,0
|
|
20230811,153300,95846705,2760,2760,2760,2760,0
|
|
20230811,153200,95846705,2760,2760,2760,2760,0
|
|
20230811,153100,95846705,2760,2760,2760,2760,0
|
|
20230811,153000,95846705,2760,2760,2760,2760,711
|
|
20230811,152900,93884345,2750,2750,2750,2750,0
|
|
20230811,152800,93884345,2750,2750,2750,2750,0
|
|
20230811,152700,93884345,2750,2750,2750,2750,0
|
|
20230811,152600,93884345,2750,2750,2750,2750,0
|
|
20230811,152500,93884345,2750,2750,2750,2750,0
|
|
20230811,152400,93884345,2750,2750,2750,2750,0
|
|
20230811,152300,93884345,2750,2750,2750,2750,0
|
|
20230811,152200,93884345,2750,2750,2750,2750,0
|
|
20230811,152100,93884345,2750,2750,2750,2750,0
|
|
20230811,152000,93884345,2750,2750,2750,2750,0
|
|
20230811,151900,93884345,2750,2750,2750,2750,0
|
|
20230811,151800,93884345,2750,2750,2750,2750,119
|
|
20230811,151700,93557095,2750,2750,2750,2750,68
|
|
20230811,151600,93370095,2750,2750,2750,2750,14
|
|
20230811,151500,93331595,2750,2750,2750,2750,0
|
|
20230811,151400,93331595,2750,2750,2750,2750,2
|
|
20230811,151300,93326095,2750,2750,2750,2750,1
|
|
20230811,151200,93323345,2760,2760,2760,2760,13
|
|
20230811,151100,93287465,2760,2760,2760,2760,0
|
|
20230811,151000,93287465,2760,2760,2760,2760,0
|
|
20230811,150900,93287465,2760,2760,2760,2760,0
|
|
20230811,150800,93287465,2760,2760,2760,2760,0
|
|
20230811,150700,93287465,2760,2760,2760,2760,0
|
|
20230811,150600,93287465,2760,2760,2760,2760,0
|
|
20230811,150500,93287465,2760,2760,2760,2760,0
|
|
20230811,150400,93287465,2760,2760,2760,2760,0
|
|
20230811,150300,93287465,2760,2760,2760,2760,0
|
|
20230811,150200,93287465,2760,2760,2760,2760,0
|
|
20230811,150100,93287465,2760,2760,2760,2760,0
|
|
20230811,150000,93287465,2760,2760,2760,2760,0
|
|
20230811,145900,93287465,2760,2760,2760,2760,0
|
|
20230811,145800,93287465,2760,2760,2760,2760,0
|
|
20230811,145700,93287465,2760,2760,2760,2760,0
|
|
20230811,145600,93287465,2760,2760,2760,2760,0
|
|
20230811,145500,93287465,2760,2760,2760,2760,1
|
|
20230811,145400,93284705,2750,2760,2760,2750,1201
|
|
20230811,145300,89981945,2760,2760,2760,2760,0
|
|
20230811,145200,89981945,2760,2760,2760,2760,0
|
|
20230811,145100,89981945,2760,2760,2760,2760,0
|
|
20230811,145000,89981945,2760,2760,2760,2760,113
|
|
20230811,144900,89670065,2760,2760,2760,2760,0
|
|
20230811,144800,89670065,2760,2760,2760,2760,0
|
|
20230811,144700,89670065,2760,2760,2760,2760,362
|
|
20230811,144600,88670945,2750,2750,2750,2750,0
|
|
20230811,144500,88670945,2750,2750,2750,2750,0
|
|
20230811,144400,88670945,2750,2750,2750,2750,0
|
|
20230811,144300,88670945,2750,2750,2750,2750,1524
|
|
20230811,144200,84479945,2755,2755,2755,2755,0
|
|
20230811,144100,84479945,2755,2755,2755,2755,0
|
|
20230811,144000,84479945,2755,2755,2755,2755,0
|
|
20230811,143900,84479945,2755,2755,2755,2755,0
|
|
20230811,143800,84479945,2755,2755,2755,2755,0
|
|
20230811,143700,84479945,2755,2755,2755,2755,235
|
|
20230811,143600,83832520,2760,2760,2760,2760,0
|
|
20230811,143500,83832520,2760,2760,2760,2760,0
|
|
20230811,143400,83832520,2760,2760,2760,2760,0
|
|
20230811,143300,83832520,2760,2760,2760,2760,181
|
|
20230811,143200,83332960,2760,2760,2760,2760,0
|
|
20230811,143100,83332960,2760,2760,2760,2760,0
|
|
20230811,143000,83332960,2760,2760,2760,2760,0
|
|
20230811,142900,83332960,2760,2760,2760,2760,30
|
|
20230811,142800,83250160,2760,2760,2760,2760,0
|
|
20230811,142700,83250160,2760,2760,2760,2760,0
|
|
20230811,142600,83250160,2760,2760,2760,2760,0
|
|
20230811,142500,83250160,2760,2760,2760,2760,0
|
|
20230811,142400,83250160,2760,2760,2760,2760,128
|
|
20230811,142300,82896880,2760,2755,2760,2755,1931
|
|
20230811,142200,77576115,2755,2755,2755,2755,0
|
|
20230811,142100,77576115,2755,2755,2755,2755,0
|
|
20230811,142000,77576115,2755,2755,2755,2755,0
|
|
20230811,141900,77576115,2755,2755,2755,2755,0
|
|
20230811,141800,77576115,2755,2755,2755,2755,0
|
|
20230811,141700,77576115,2755,2755,2755,2755,0
|
|
20230811,141600,77576115,2755,2755,2755,2755,0
|
|
20230811,141500,77576115,2755,2755,2755,2755,0
|
|
20230811,141400,77576115,2755,2755,2755,2755,0
|
|
20230811,141300,77576115,2755,2755,2755,2755,0
|
|
20230811,141200,77576115,2755,2755,2755,2755,0
|
|
20230811,141100,77576115,2755,2755,2755,2755,20
|
|
20230811,141000,77521015,2755,2755,2755,2755,50
|
|
20230811,140900,77383265,2755,2755,2755,2755,10
|
|
20230811,140800,77355715,2755,2755,2755,2755,0
|
|
20230811,140700,77355715,2755,2755,2755,2755,10
|
|
20230811,140600,77328165,2755,2755,2755,2755,0
|
|
20230811,140500,77328165,2755,2755,2755,2755,0
|
|
20230811,140400,77328165,2755,2755,2755,2755,0
|
|
20230811,140300,77328165,2755,2755,2755,2755,0
|
|
20230811,140200,77328165,2755,2755,2755,2755,0
|
|
20230811,140100,77328165,2755,2755,2755,2755,0
|
|
20230811,140000,77328165,2755,2755,2755,2755,0
|
|
20230811,135900,77328165,2755,2755,2755,2755,30
|
|
20230811,135800,77245515,2750,2750,2750,2750,0
|
|
20230811,135700,77245515,2750,2750,2750,2750,0
|
|
20230811,135600,77245515,2750,2750,2750,2750,0
|
|
20230811,135500,77245515,2750,2750,2750,2750,0
|
|
20230811,135400,77245515,2750,2750,2750,2750,0
|
|
20230811,135300,77245515,2750,2750,2750,2750,0
|
|
20230811,135200,77245515,2750,2750,2750,2750,0
|
|
20230811,135100,77245515,2750,2750,2750,2750,12
|
|
20230811,135000,77212515,2755,2755,2755,2755,0
|
|
20230811,134900,77212515,2755,2755,2755,2755,0
|
|
20230811,134800,77212515,2755,2755,2755,2755,0
|
|
20230811,134700,77212515,2755,2755,2755,2755,6
|
|
20230811,134600,77195985,2750,2750,2750,2750,0
|
|
20230811,134500,77195985,2750,2750,2750,2750,0
|
|
20230811,134400,77195985,2750,2750,2750,2750,0
|
|
20230811,134300,77195985,2750,2750,2750,2750,0
|
|
20230811,134200,77195985,2750,2750,2750,2750,0
|
|
20230811,134100,77195985,2750,2750,2750,2750,0
|
|
20230811,134000,77195985,2750,2750,2750,2750,0
|
|
20230811,133900,77195985,2750,2750,2750,2750,0
|
|
20230811,133800,77195985,2750,2750,2750,2750,78
|
|
20230811,133700,76981485,2750,2750,2750,2750,0
|
|
20230811,133600,76981485,2750,2750,2750,2750,0
|
|
20230811,133500,76981485,2750,2750,2750,2750,0
|
|
20230811,133400,76981485,2750,2750,2750,2750,70
|
|
20230811,133300,76788985,2755,2755,2755,2755,5
|
|
20230811,133200,76775210,2755,2755,2755,2755,0
|
|
20230811,133100,76775210,2755,2755,2755,2755,0
|
|
20230811,133000,76775210,2755,2755,2755,2755,30
|
|
20230811,132900,76692560,2755,2755,2755,2755,0
|
|
20230811,132800,76692560,2755,2755,2755,2755,0
|
|
20230811,132700,76692560,2755,2755,2755,2755,0
|
|
20230811,132600,76692560,2755,2755,2755,2755,0
|
|
20230811,132500,76692560,2755,2755,2755,2755,36
|
|
20230811,132400,76593380,2755,2755,2755,2755,0
|
|
20230811,132300,76593380,2755,2755,2755,2755,99
|
|
20230811,132200,76320635,2760,2760,2760,2760,0
|
|
20230811,132100,76320635,2760,2760,2760,2760,0
|
|
20230811,132000,76320635,2760,2760,2760,2760,0
|
|
20230811,131900,76320635,2760,2760,2760,2760,0
|
|
20230811,131800,76320635,2760,2760,2760,2760,0
|
|
20230811,131700,76320635,2760,2760,2760,2760,0
|
|
20230811,131600,76320635,2760,2760,2760,2760,0
|
|
20230811,131500,76320635,2760,2760,2760,2760,0
|
|
20230811,131400,76320635,2760,2760,2760,2760,0
|
|
20230811,131300,76320635,2760,2760,2760,2760,30
|
|
20230811,131200,76237835,2760,2760,2760,2760,50
|
|
20230811,131100,76099835,2760,2760,2760,2760,0
|
|
20230811,131000,76099835,2760,2760,2760,2760,0
|
|
20230811,130900,76099835,2760,2760,2760,2760,0
|
|
20230811,130800,76099835,2760,2760,2760,2760,36
|
|
20230811,130700,76000475,2760,2765,2765,2755,397
|
|
20230811,130600,74905905,2770,2760,2775,2750,766
|
|
20230811,130500,72789680,2760,2760,2760,2760,0
|
|
20230811,130400,72789680,2760,2760,2760,2760,32
|
|
20230811,130300,72701360,2760,2760,2760,2760,0
|
|
20230811,130200,72701360,2760,2760,2760,2760,666
|
|
20230811,130100,70863200,2760,2760,2760,2760,0
|
|
20230811,130000,70863200,2760,2760,2760,2760,0
|
|
20230811,125900,70863200,2760,2760,2760,2760,1
|
|
20230811,125800,70860440,2760,2760,2760,2760,0
|
|
20230811,125700,70860440,2760,2760,2760,2760,0
|
|
20230811,125600,70860440,2760,2760,2760,2760,0
|
|
20230811,125500,70860440,2760,2760,2760,2760,0
|
|
20230811,125400,70860440,2760,2760,2760,2760,0
|
|
20230811,125300,70860440,2760,2760,2760,2760,0
|
|
20230811,125200,70860440,2760,2760,2760,2760,0
|
|
20230811,125100,70860440,2760,2760,2760,2760,0
|
|
20230811,125000,70860440,2760,2760,2760,2760,0
|
|
20230811,124900,70860440,2760,2760,2760,2760,0
|
|
20230811,124800,70860440,2760,2760,2760,2760,0
|
|
20230811,124700,70860440,2760,2760,2760,2760,0
|
|
20230811,124600,70860440,2760,2760,2760,2760,0
|
|
20230811,124500,70860440,2760,2760,2760,2760,0
|
|
20230811,124400,70860440,2760,2760,2760,2760,0
|
|
20230811,124300,70860440,2760,2760,2760,2760,0
|
|
20230811,124200,70860440,2760,2760,2760,2760,0
|
|
20230811,124100,70860440,2760,2760,2760,2760,0
|
|
20230811,124000,70860440,2760,2760,2760,2760,0
|
|
20230811,123900,70860440,2760,2760,2760,2760,0
|
|
20230811,123800,70860440,2760,2760,2760,2760,0
|
|
20230811,123700,70860440,2760,2760,2760,2760,0
|
|
20230811,123600,70860440,2760,2760,2760,2760,0
|
|
20230811,123500,70860440,2760,2760,2760,2760,254
|
|
20230811,123400,70159400,2755,2755,2755,2755,0
|
|
20230811,123300,70159400,2755,2755,2755,2755,74
|
|
20230811,123200,69955530,2755,2755,2755,2755,0
|
|
20230811,123100,69955530,2755,2755,2755,2755,471
|
|
20230811,123000,68657925,2760,2760,2760,2760,0
|
|
20230811,122900,68657925,2760,2760,2760,2760,0
|
|
20230811,122800,68657925,2760,2760,2760,2760,0
|
|
20230811,122700,68657925,2760,2760,2760,2760,0
|
|
20230811,122600,68657925,2760,2760,2760,2760,5
|
|
20230811,122500,68644125,2760,2760,2760,2760,0
|
|
20230811,122400,68644125,2760,2760,2760,2760,0
|
|
20230811,122300,68644125,2760,2760,2760,2760,0
|
|
20230811,122200,68644125,2760,2760,2760,2760,0
|
|
20230811,122100,68644125,2760,2760,2760,2760,0
|
|
20230811,122000,68644125,2760,2760,2760,2760,0
|
|
20230811,121900,68644125,2760,2760,2760,2760,0
|
|
20230811,121800,68644125,2760,2760,2760,2760,0
|
|
20230811,121700,68644125,2760,2760,2760,2760,0
|
|
20230811,121600,68644125,2760,2760,2760,2760,29
|
|
20230811,121500,68564085,2765,2765,2765,2765,0
|
|
20230811,121400,68564085,2765,2765,2765,2765,0
|
|
20230811,121300,68564085,2765,2765,2765,2765,0
|
|
20230811,121200,68564085,2765,2765,2765,2765,0
|
|
20230811,121100,68564085,2765,2765,2765,2765,0
|
|
20230811,121000,68564085,2765,2765,2765,2765,0
|
|
20230811,120900,68564085,2765,2765,2765,2765,51
|
|
20230811,120800,68423070,2765,2765,2765,2765,1
|
|
20230811,120700,68420305,2775,2775,2775,2775,0
|
|
20230811,120600,68420305,2775,2775,2775,2775,0
|
|
20230811,120500,68420305,2775,2775,2775,2775,0
|
|
20230811,120400,68420305,2775,2775,2775,2775,1
|
|
20230811,120300,68417530,2775,2775,2775,2775,0
|
|
20230811,120200,68417530,2775,2775,2775,2775,0
|
|
20230811,120100,68417530,2775,2775,2775,2775,0
|
|
20230811,120000,68417530,2775,2775,2775,2775,0
|
|
20230811,115900,68417530,2775,2775,2775,2775,0
|
|
20230811,115800,68417530,2775,2775,2775,2775,0
|
|
20230811,115700,68417530,2775,2775,2775,2775,0
|
|
20230811,115600,68417530,2775,2775,2775,2775,0
|
|
20230811,115500,68417530,2775,2775,2775,2775,0
|
|
20230811,115400,68417530,2775,2775,2775,2775,0
|
|
20230811,115300,68417530,2775,2775,2775,2775,1
|
|
20230811,115200,68414755,2765,2765,2765,2765,0
|
|
20230811,115100,68414755,2765,2765,2765,2765,0
|
|
20230811,115000,68414755,2765,2765,2765,2765,0
|
|
20230811,114900,68414755,2765,2765,2765,2765,0
|
|
20230811,114800,68414755,2765,2765,2765,2765,170
|
|
20230811,114700,67944705,2775,2775,2775,2775,0
|
|
20230811,114600,67944705,2775,2775,2775,2775,0
|
|
20230811,114500,67944705,2775,2775,2775,2775,0
|
|
20230811,114400,67944705,2775,2775,2775,2775,0
|
|
20230811,114300,67944705,2775,2775,2775,2775,1
|
|
20230811,114200,67941930,2780,2775,2780,2765,56
|
|
20230811,114100,67786745,2775,2775,2775,2775,0
|
|
20230811,114000,67786745,2775,2775,2775,2775,36
|
|
20230811,113900,67686845,2775,2775,2775,2775,0
|
|
20230811,113800,67686845,2775,2775,2775,2775,52
|
|
20230811,113700,67542545,2760,2760,2760,2760,0
|
|
20230811,113600,67542545,2760,2760,2760,2760,75
|
|
20230811,113500,67335545,2755,2755,2755,2755,0
|
|
20230811,113400,67335545,2755,2755,2755,2755,0
|
|
20230811,113300,67335545,2755,2755,2755,2755,0
|
|
20230811,113200,67335545,2755,2755,2755,2755,0
|
|
20230811,113100,67335545,2755,2755,2755,2755,0
|
|
20230811,113000,67335545,2755,2755,2755,2755,0
|
|
20230811,112900,67335545,2755,2765,2765,2755,499
|
|
20230811,112800,65958100,2770,2770,2770,2770,50
|
|
20230811,112700,65819600,2765,2765,2765,2765,0
|
|
20230811,112600,65819600,2765,2765,2765,2765,0
|
|
20230811,112500,65819600,2765,2765,2765,2765,0
|
|
20230811,112400,65819600,2765,2765,2765,2765,0
|
|
20230811,112300,65819600,2765,2770,2770,2765,200
|
|
20230811,112200,65266590,2770,2770,2770,2770,4
|
|
20230811,112100,65255510,2775,2775,2775,2775,0
|
|
20230811,112000,65255510,2775,2775,2775,2775,0
|
|
20230811,111900,65255510,2775,2775,2775,2775,112
|
|
20230811,111800,64944710,2775,2775,2775,2775,0
|
|
20230811,111700,64944710,2775,2775,2775,2775,270
|
|
20230811,111600,64195460,2775,2780,2780,2775,61
|
|
20230811,111500,64026030,2780,2780,2780,2780,236
|
|
20230811,111400,63369950,2785,2785,2785,2785,1
|
|
20230811,111300,63367165,2775,2790,2790,2775,1201
|
|
20230811,111200,60032215,2790,2790,2790,2790,0
|
|
20230811,111100,60032215,2790,2790,2790,2790,0
|
|
20230811,111000,60032215,2790,2790,2790,2790,0
|
|
20230811,110900,60032215,2790,2790,2790,2790,0
|
|
20230811,110800,60032215,2790,2790,2790,2790,0
|
|
20230811,110700,60032215,2790,2790,2790,2790,0
|
|
20230811,110600,60032215,2790,2790,2790,2790,0
|
|
20230811,110500,60032215,2790,2790,2790,2790,183
|
|
20230811,110400,59521645,2785,2785,2785,2785,100
|
|
20230811,110300,59243145,2790,2790,2790,2790,0
|
|
20230811,110200,59243145,2790,2790,2790,2790,0
|
|
20230811,110100,59243145,2790,2790,2790,2790,2
|
|
20230811,110000,59237565,2790,2790,2790,2790,400
|
|
20230811,105900,58121565,2790,2790,2790,2790,0
|
|
20230811,105800,58121565,2790,2790,2790,2790,0
|
|
20230811,105700,58121565,2790,2790,2790,2790,0
|
|
20230811,105600,58121565,2790,2790,2790,2790,1
|
|
20230811,105500,58118775,2785,2785,2785,2785,0
|
|
20230811,105400,58118775,2785,2785,2785,2785,170
|
|
20230811,105300,57645325,2785,2785,2785,2785,0
|
|
20230811,105200,57645325,2785,2780,2785,2780,359
|
|
20230811,105100,56646660,2780,2780,2780,2780,0
|
|
20230811,105000,56646660,2780,2780,2780,2780,3
|
|
20230811,104900,56638320,2780,2780,2780,2780,0
|
|
20230811,104800,56638320,2780,2780,2780,2780,0
|
|
20230811,104700,56638320,2780,2780,2780,2780,5
|
|
20230811,104600,56624420,2780,2780,2780,2780,10
|
|
20230811,104500,56596620,2780,2780,2780,2780,0
|
|
20230811,104400,56596620,2780,2780,2780,2780,0
|
|
20230811,104300,56596620,2780,2780,2780,2780,0
|
|
20230811,104200,56596620,2780,2780,2780,2780,0
|
|
20230811,104100,56596620,2780,2780,2780,2780,0
|
|
20230811,104000,56596620,2780,2780,2780,2780,0
|
|
20230811,103900,56596620,2780,2780,2780,2780,0
|
|
20230811,103800,56596620,2780,2780,2780,2780,0
|
|
20230811,103700,56596620,2780,2780,2780,2780,365
|
|
20230811,103600,55581920,2775,2775,2775,2775,0
|
|
20230811,103500,55581920,2775,2775,2775,2775,616
|
|
20230811,103400,53872520,2770,2770,2770,2770,10
|
|
20230811,103300,53844820,2770,2770,2770,2770,5
|
|
20230811,103200,53830970,2770,2770,2770,2770,100
|
|
20230811,103100,53553970,2770,2770,2770,2770,0
|
|
20230811,103000,53553970,2770,2770,2770,2770,500
|
|
20230811,102900,52168970,2770,2770,2775,2770,61
|
|
20230811,102800,51999995,2775,2775,2775,2775,10
|
|
20230811,102700,51972245,2780,2780,2780,2780,0
|
|
20230811,102600,51972245,2780,2780,2780,2780,0
|
|
20230811,102500,51972245,2780,2780,2780,2780,0
|
|
20230811,102400,51972245,2780,2780,2780,2780,100
|
|
20230811,102300,51694245,2780,2780,2780,2780,48
|
|
20230811,102200,51560805,2780,2780,2780,2780,195
|
|
20230811,102100,51018705,2780,2780,2780,2780,0
|
|
20230811,102000,51018705,2780,2780,2780,2780,500
|
|
20230811,101900,49628705,2770,2760,2770,2760,3515
|
|
20230811,101800,39927105,2760,2760,2760,2760,816
|
|
20230811,101700,37674945,2760,2760,2760,2760,0
|
|
20230811,101600,37674945,2760,2760,2760,2760,0
|
|
20230811,101500,37674945,2760,2760,2760,2760,501
|
|
20230811,101400,36292185,2760,2760,2760,2760,379
|
|
20230811,101300,35246145,2760,2755,2760,2755,5
|
|
20230811,101200,35232360,2755,2755,2755,2755,197
|
|
20230811,101100,34689625,2755,2755,2755,2755,14
|
|
20230811,101000,34651055,2755,2755,2755,2755,1
|
|
20230811,100900,34648300,2750,2750,2750,2750,0
|
|
20230811,100800,34648300,2750,2750,2750,2750,0
|
|
20230811,100700,34648300,2750,2750,2750,2750,178
|
|
20230811,100600,34158800,2750,2750,2750,2750,22
|
|
20230811,100500,34098300,2745,2750,2750,2745,68
|
|
20230811,100400,33911305,2750,2750,2750,2750,7
|
|
20230811,100300,33892055,2750,2750,2750,2750,126
|
|
20230811,100200,33545555,2750,2750,2750,2750,100
|
|
20230811,100100,33270555,2760,2760,2760,2760,0
|
|
20230811,100000,33270555,2760,2760,2760,2760,0
|
|
20230811,095900,33270555,2760,2760,2760,2760,0
|
|
20230811,095800,33270555,2760,2760,2760,2760,36
|
|
20230811,095700,33171195,2770,2770,2770,2770,0
|
|
20230811,095600,33171195,2770,2760,2770,2760,201
|
|
20230811,095500,32616425,2760,2760,2760,2760,0
|
|
20230811,095400,32616425,2760,2770,2770,2760,1490
|
|
20230811,095300,28502125,2770,2770,2770,2770,0
|
|
20230811,095200,28502125,2770,2770,2770,2770,0
|
|
20230811,095100,28502125,2770,2770,2770,2770,13
|
|
20230811,095000,28466115,2765,2765,2765,2765,307
|
|
20230811,094900,27617260,2760,2765,2765,2760,4023
|
|
20230811,094800,16513555,2760,2760,2760,2750,1051
|
|
20230811,094700,13622515,2770,2770,2770,2770,0
|
|
20230811,094600,13622515,2770,2770,2770,2760,944
|
|
20230811,094500,11015415,2775,2780,2780,2775,115
|
|
20230811,094400,10696285,2770,2780,2780,2770,817
|
|
20230811,094300,8432805,2780,2745,2780,2745,549
|
|
20230811,094200,6913890,2745,2745,2745,2745,0
|
|
20230811,094100,6913890,2745,2745,2745,2745,0
|
|
20230811,094000,6913890,2745,2745,2745,2745,0
|
|
20230811,093900,6913890,2745,2745,2745,2745,0
|
|
20230811,093800,6913890,2745,2745,2745,2745,0
|
|
20230811,093700,6913890,2745,2745,2745,2745,0
|
|
20230811,093600,6913890,2745,2745,2745,2745,0
|
|
20230811,093500,6913890,2745,2745,2745,2745,0
|
|
20230811,093400,6913890,2745,2745,2745,2745,0
|
|
20230811,093300,6913890,2745,2745,2745,2745,0
|
|
20230811,093200,6913890,2745,2745,2745,2745,1
|
|
20230811,093100,6911145,2740,2740,2740,2740,12
|
|
20230811,093000,6878265,2740,2740,2740,2740,0
|
|
20230811,092900,6878265,2740,2740,2740,2740,8
|
|
20230811,092800,6856345,2740,2740,2740,2740,0
|
|
20230811,092700,6856345,2740,2740,2740,2740,0
|
|
20230811,092600,6856345,2740,2740,2740,2740,0
|
|
20230811,092500,6856345,2740,2740,2740,2740,0
|
|
20230811,092400,6856345,2740,2740,2740,2740,0
|
|
20230811,092300,6856345,2740,2740,2740,2740,2
|
|
20230811,092200,6850865,2740,2740,2740,2740,0
|
|
20230811,092100,6850865,2740,2740,2740,2740,0
|
|
20230811,092000,6850865,2740,2740,2740,2740,0
|
|
20230811,091900,6850865,2740,2740,2740,2740,438
|
|
20230811,091800,5650745,2740,2735,2740,2735,13
|
|
20230811,091700,5615150,2730,2730,2730,2730,0
|
|
20230811,091600,5615150,2730,2730,2730,2730,0
|
|
20230811,091500,5615150,2730,2730,2730,2730,398
|
|
20230811,091400,4528610,2730,2730,2730,2730,1
|
|
20230811,091300,4525880,2720,2720,2720,2720,0
|
|
20230811,091200,4525880,2720,2720,2720,2720,395
|
|
20230811,091100,3451480,2720,2720,2720,2720,110
|
|
20230811,091000,3152280,2720,2720,2720,2720,0
|
|
20230811,090900,3152280,2720,2720,2720,2720,0
|
|
20230811,090800,3152280,2720,2720,2720,2720,0
|
|
20230811,090700,3152280,2720,2720,2720,2720,3
|
|
20230811,090600,3144120,2720,2720,2730,2720,26
|
|
20230811,090500,3073390,2720,2730,2730,2720,54
|
|
20230811,090400,2926050,2745,2745,2745,2745,50
|
|
20230811,090300,2788800,2740,2740,2740,2740,20
|
|
20230811,090200,2734000,2740,2740,2740,2740,7
|
|
20230811,090100,2714820,2745,2750,2750,2745,25
|
|
20230811,090000,2646100,2770,2710,2790,2710,973
|