598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185500,280618525,2175,2175,2175,2175,1965
|
|
20230802,185400,280618525,2175,2175,2175,2175,0
|
|
20230802,185300,280618525,2175,2175,2175,2175,0
|
|
20230802,185200,280618525,2175,2175,2175,2175,0
|
|
20230802,185100,280618525,2175,2175,2175,2175,0
|
|
20230802,185000,280618525,2175,2175,2175,2175,0
|
|
20230802,184900,280618525,2175,2175,2175,2175,0
|
|
20230802,184800,280618525,2175,2175,2175,2175,0
|
|
20230802,184700,280618525,2175,2175,2175,2175,0
|
|
20230802,184600,280618525,2175,2175,2175,2175,0
|
|
20230802,184500,280618525,2175,2175,2175,2175,0
|
|
20230802,184400,280618525,2175,2175,2175,2175,0
|
|
20230802,184300,280618525,2175,2175,2175,2175,0
|
|
20230802,184200,280618525,2175,2175,2175,2175,0
|
|
20230802,184100,280618525,2175,2175,2175,2175,0
|
|
20230802,184000,280618525,2175,2175,2175,2175,0
|
|
20230802,183900,280618525,2175,2175,2175,2175,0
|
|
20230802,183800,280618525,2175,2175,2175,2175,0
|
|
20230802,183700,280618525,2175,2175,2175,2175,0
|
|
20230802,183600,280618525,2175,2175,2175,2175,0
|
|
20230802,183500,280618525,2175,2175,2175,2175,0
|
|
20230802,183400,280618525,2175,2175,2175,2175,0
|
|
20230802,183300,280618525,2175,2175,2175,2175,0
|
|
20230802,183200,280618525,2175,2175,2175,2175,0
|
|
20230802,183100,280618525,2175,2175,2175,2175,0
|
|
20230802,183000,280618525,2175,2175,2175,2175,0
|
|
20230802,182900,280618525,2175,2175,2175,2175,0
|
|
20230802,182800,280618525,2175,2175,2175,2175,0
|
|
20230802,182700,280618525,2175,2175,2175,2175,0
|
|
20230802,182600,280618525,2175,2175,2175,2175,0
|
|
20230802,182500,280618525,2175,2175,2175,2175,1965
|
|
20230802,182400,280618525,2175,2175,2175,2175,0
|
|
20230802,182300,280618525,2175,2175,2175,2175,0
|
|
20230802,182200,280618525,2175,2175,2175,2175,0
|
|
20230802,182100,280618525,2175,2175,2175,2175,0
|
|
20230802,182000,280618525,2175,2175,2175,2175,0
|
|
20230802,181900,280618525,2175,2175,2175,2175,0
|
|
20230802,181800,280618525,2175,2175,2175,2175,0
|
|
20230802,181700,280618525,2175,2175,2175,2175,0
|
|
20230802,181600,280618525,2175,2175,2175,2175,0
|
|
20230802,181500,280618525,2175,2175,2175,2175,0
|
|
20230802,181400,280618525,2175,2175,2175,2175,0
|
|
20230802,181300,280618525,2175,2175,2175,2175,0
|
|
20230802,181200,280618525,2175,2175,2175,2175,0
|
|
20230802,181100,280618525,2175,2175,2175,2175,0
|
|
20230802,181000,280618525,2175,2175,2175,2175,0
|
|
20230802,180900,280618525,2175,2175,2175,2175,0
|
|
20230802,180800,280618525,2175,2175,2175,2175,0
|
|
20230802,180700,280618525,2175,2175,2175,2175,0
|
|
20230802,180600,280618525,2175,2175,2175,2175,0
|
|
20230802,180500,280618525,2175,2175,2175,2175,0
|
|
20230802,180400,280618525,2175,2175,2175,2175,0
|
|
20230802,180300,280618525,2175,2175,2175,2175,0
|
|
20230802,180200,280618525,2175,2175,2175,2175,0
|
|
20230802,180100,280618525,2175,2175,2175,2175,0
|
|
20230802,180000,280618525,2175,2175,2175,2175,0
|
|
20230802,175900,280618525,2175,2175,2175,2175,0
|
|
20230802,175800,280618525,2175,2175,2175,2175,0
|
|
20230802,175700,280618525,2175,2175,2175,2175,0
|
|
20230802,175600,280618525,2175,2175,2175,2175,0
|
|
20230802,175500,280618525,2175,2175,2175,2175,1965
|
|
20230802,175400,280618525,2175,2175,2175,2175,0
|
|
20230802,175300,280618525,2175,2175,2175,2175,0
|
|
20230802,175200,280618525,2175,2175,2175,2175,0
|
|
20230802,175100,280618525,2175,2175,2175,2175,0
|
|
20230802,175000,280618525,2175,2175,2175,2175,0
|
|
20230802,174900,280618525,2175,2175,2175,2175,0
|
|
20230802,174800,280618525,2175,2175,2175,2175,0
|
|
20230802,174700,280618525,2175,2175,2175,2175,0
|
|
20230802,174600,280618525,2175,2175,2175,2175,0
|
|
20230802,174500,280618525,2175,2175,2175,2175,0
|
|
20230802,174400,280618525,2175,2175,2175,2175,0
|
|
20230802,174300,280618525,2175,2175,2175,2175,0
|
|
20230802,174200,280618525,2175,2175,2175,2175,0
|
|
20230802,174100,280618525,2175,2175,2175,2175,0
|
|
20230802,174000,280618525,2175,2175,2175,2175,0
|
|
20230802,173900,280618525,2175,2175,2175,2175,0
|
|
20230802,173800,280618525,2175,2175,2175,2175,0
|
|
20230802,173700,280618525,2175,2175,2175,2175,0
|
|
20230802,173600,280618525,2175,2175,2175,2175,0
|
|
20230802,173500,280618525,2175,2175,2175,2175,0
|
|
20230802,173400,280618525,2175,2175,2175,2175,0
|
|
20230802,173300,280618525,2175,2175,2175,2175,0
|
|
20230802,173200,280618525,2175,2175,2175,2175,0
|
|
20230802,173100,280618525,2175,2175,2175,2175,0
|
|
20230802,173000,280618525,2175,2175,2175,2175,0
|
|
20230802,172900,280618525,2175,2175,2175,2175,0
|
|
20230802,172800,280618525,2175,2175,2175,2175,0
|
|
20230802,172700,280618525,2175,2175,2175,2175,0
|
|
20230802,172600,280618525,2175,2175,2175,2175,0
|
|
20230802,172500,280618525,2175,2175,2175,2175,1965
|
|
20230802,172400,280618525,2175,2175,2175,2175,0
|
|
20230802,172300,280618525,2175,2175,2175,2175,0
|
|
20230802,172200,280618525,2175,2175,2175,2175,0
|
|
20230802,172100,280618525,2175,2175,2175,2175,0
|
|
20230802,172000,280618525,2175,2175,2175,2175,0
|
|
20230802,171900,280618525,2175,2175,2175,2175,0
|
|
20230802,171800,280618525,2175,2175,2175,2175,0
|
|
20230802,171700,280618525,2175,2175,2175,2175,0
|
|
20230802,171600,280618525,2175,2175,2175,2175,0
|
|
20230802,171500,280618525,2175,2175,2175,2175,0
|
|
20230802,171400,280618525,2175,2175,2175,2175,0
|
|
20230802,171300,280618525,2175,2175,2175,2175,0
|
|
20230802,171200,280618525,2175,2175,2175,2175,0
|
|
20230802,171100,280618525,2175,2175,2175,2175,0
|
|
20230802,171000,280618525,2175,2175,2175,2175,0
|
|
20230802,170900,280618525,2175,2175,2175,2175,0
|
|
20230802,170800,280618525,2175,2175,2175,2175,0
|
|
20230802,170700,280618525,2175,2175,2175,2175,0
|
|
20230802,170600,280618525,2175,2175,2175,2175,0
|
|
20230802,170500,280618525,2175,2175,2175,2175,0
|
|
20230802,170400,280618525,2175,2175,2175,2175,0
|
|
20230802,170300,280618525,2175,2175,2175,2175,0
|
|
20230802,170200,280618525,2175,2175,2175,2175,0
|
|
20230802,170100,280618525,2175,2175,2175,2175,0
|
|
20230802,170000,280618525,2175,2175,2175,2175,0
|
|
20230802,165900,280618525,2175,2175,2175,2175,0
|
|
20230802,165800,280618525,2175,2175,2175,2175,0
|
|
20230802,165700,280618525,2175,2175,2175,2175,0
|
|
20230802,165600,280618525,2175,2175,2175,2175,0
|
|
20230802,165500,280618525,2175,2175,2175,2175,1965
|
|
20230802,165400,280618525,2175,2175,2175,2175,0
|
|
20230802,165300,280618525,2175,2175,2175,2175,0
|
|
20230802,165200,280618525,2175,2175,2175,2175,0
|
|
20230802,165100,280618525,2175,2175,2175,2175,0
|
|
20230802,165000,280618525,2175,2175,2175,2175,0
|
|
20230802,164900,280618525,2175,2175,2175,2175,0
|
|
20230802,164800,280618525,2175,2175,2175,2175,0
|
|
20230802,164700,280618525,2175,2175,2175,2175,0
|
|
20230802,164600,280618525,2175,2175,2175,2175,0
|
|
20230802,164500,280618525,2175,2175,2175,2175,0
|
|
20230802,164400,280618525,2175,2175,2175,2175,0
|
|
20230802,164300,280618525,2175,2175,2175,2175,0
|
|
20230802,164200,280618525,2175,2175,2175,2175,0
|
|
20230802,164100,280618525,2175,2175,2175,2175,0
|
|
20230802,164000,280618525,2175,2175,2175,2175,0
|
|
20230802,163900,280618525,2175,2175,2175,2175,0
|
|
20230802,163800,280618525,2175,2175,2175,2175,0
|
|
20230802,163700,280618525,2175,2175,2175,2175,0
|
|
20230802,163600,280618525,2175,2175,2175,2175,0
|
|
20230802,163500,280618525,2175,2175,2175,2175,0
|
|
20230802,163400,280618525,2175,2175,2175,2175,0
|
|
20230802,163300,280618525,2175,2175,2175,2175,0
|
|
20230802,163200,280618525,2175,2175,2175,2175,0
|
|
20230802,163100,280618525,2175,2175,2175,2175,0
|
|
20230802,163000,280618525,2175,2175,2175,2175,0
|
|
20230802,162900,280618525,2175,2175,2175,2175,0
|
|
20230802,162800,280618525,2175,2175,2175,2175,0
|
|
20230802,162700,280618525,2175,2175,2175,2175,0
|
|
20230802,162600,280618525,2175,2175,2175,2175,0
|
|
20230802,162500,280618525,2175,2175,2175,2175,1965
|
|
20230802,162400,280618525,2175,2175,2175,2175,0
|
|
20230802,162300,280618525,2175,2175,2175,2175,0
|
|
20230802,162200,280618525,2175,2175,2175,2175,0
|
|
20230802,162100,280618525,2175,2175,2175,2175,0
|
|
20230802,162000,280618525,2175,2175,2175,2175,0
|
|
20230802,161900,280618525,2175,2175,2175,2175,0
|
|
20230802,161800,280618525,2175,2175,2175,2175,0
|
|
20230802,161700,280618525,2175,2175,2175,2175,0
|
|
20230802,161600,280618525,2175,2175,2175,2175,0
|
|
20230802,161500,280618525,2175,2175,2175,2175,0
|
|
20230802,161400,280618525,2175,2175,2175,2175,0
|
|
20230802,161300,280618525,2175,2175,2175,2175,0
|
|
20230802,161200,280618525,2175,2175,2175,2175,0
|
|
20230802,161100,280618525,2175,2175,2175,2175,0
|
|
20230802,161000,280618525,2175,2175,2175,2175,0
|
|
20230802,160900,280618525,2175,2175,2175,2175,0
|
|
20230802,160800,280618525,2175,2175,2175,2175,0
|
|
20230802,160700,280618525,2175,2175,2175,2175,0
|
|
20230802,160600,280618525,2175,2175,2175,2175,0
|
|
20230802,160500,280618525,2175,2175,2175,2175,0
|
|
20230802,160400,280618525,2175,2175,2175,2175,0
|
|
20230802,160300,280618525,2175,2175,2175,2175,0
|
|
20230802,160200,280618525,2175,2175,2175,2175,0
|
|
20230802,160100,280618525,2175,2175,2175,2175,0
|
|
20230802,160000,280618525,2175,2175,2175,2175,0
|
|
20230802,155900,280618525,2175,2175,2175,2175,0
|
|
20230802,155800,280618525,2175,2175,2175,2175,0
|
|
20230802,155700,280618525,2175,2175,2175,2175,0
|
|
20230802,155600,280618525,2175,2175,2175,2175,0
|
|
20230802,155500,280618525,2175,2175,2175,2175,1965
|
|
20230802,155400,280618525,2175,2175,2175,2175,0
|
|
20230802,155300,280618525,2175,2175,2175,2175,0
|
|
20230802,155200,280618525,2175,2175,2175,2175,0
|
|
20230802,155100,280618525,2175,2175,2175,2175,0
|
|
20230802,155000,280618525,2175,2175,2175,2175,0
|
|
20230802,154900,280618525,2175,2175,2175,2175,0
|
|
20230802,154800,280618525,2175,2175,2175,2175,0
|
|
20230802,154700,280618525,2175,2175,2175,2175,0
|
|
20230802,154600,280618525,2175,2175,2175,2175,0
|
|
20230802,154500,280618525,2175,2175,2175,2175,0
|
|
20230802,154400,280618525,2175,2175,2175,2175,0
|
|
20230802,154300,280618525,2175,2175,2175,2175,0
|
|
20230802,154200,280618525,2175,2175,2175,2175,0
|
|
20230802,154100,280618525,2175,2175,2175,2175,0
|
|
20230802,154000,280618525,2175,2175,2175,2175,0
|
|
20230802,153900,280618525,2175,2175,2175,2175,0
|
|
20230802,153800,280618525,2175,2175,2175,2175,0
|
|
20230802,153700,280618525,2175,2175,2175,2175,0
|
|
20230802,153600,280618525,2175,2175,2175,2175,0
|
|
20230802,153500,280618525,2175,2175,2175,2175,0
|
|
20230802,153400,280618525,2175,2175,2175,2175,0
|
|
20230802,153300,280618525,2175,2175,2175,2175,0
|
|
20230802,153200,280618525,2175,2175,2175,2175,0
|
|
20230802,153100,280618525,2175,2175,2175,2175,0
|
|
20230802,153000,280618525,2175,2175,2175,2175,1965
|
|
20230802,152900,276344650,2185,2185,2185,2185,0
|
|
20230802,152800,276344650,2185,2185,2185,2185,0
|
|
20230802,152700,276344650,2185,2185,2185,2185,0
|
|
20230802,152600,276344650,2185,2185,2185,2185,0
|
|
20230802,152500,276344650,2185,2185,2185,2185,0
|
|
20230802,152400,276344650,2185,2185,2185,2185,0
|
|
20230802,152300,276344650,2185,2185,2185,2185,0
|
|
20230802,152200,276344650,2185,2185,2185,2185,0
|
|
20230802,152100,276344650,2185,2185,2185,2185,0
|
|
20230802,152000,276344650,2185,2185,2185,2185,0
|
|
20230802,151900,276344650,2185,2180,2185,2180,2649
|
|
20230802,151800,270568980,2185,2185,2185,2180,665
|
|
20230802,151700,269118925,2180,2180,2180,2180,0
|
|
20230802,151600,269118925,2180,2180,2180,2180,149
|
|
20230802,151500,268794105,2185,2185,2185,2185,11
|
|
20230802,151400,268770070,2185,2185,2185,2185,0
|
|
20230802,151300,268770070,2185,2185,2185,2185,0
|
|
20230802,151200,268770070,2185,2185,2185,2185,0
|
|
20230802,151100,268770070,2185,2185,2185,2185,0
|
|
20230802,151000,268770070,2185,2185,2185,2185,350
|
|
20230802,150900,268005320,2185,2185,2185,2185,0
|
|
20230802,150800,268005320,2185,2185,2185,2185,228
|
|
20230802,150700,267507140,2185,2185,2185,2185,0
|
|
20230802,150600,267507140,2185,2180,2185,2180,1501
|
|
20230802,150500,264234955,2185,2185,2185,2185,100
|
|
20230802,150400,264016455,2185,2185,2185,2185,0
|
|
20230802,150300,264016455,2185,2185,2185,2185,1
|
|
20230802,150200,264014270,2185,2185,2185,2185,0
|
|
20230802,150100,264014270,2185,2185,2185,2185,0
|
|
20230802,150000,264014270,2185,2185,2185,2185,0
|
|
20230802,145900,264014270,2185,2185,2185,2185,0
|
|
20230802,145800,264014270,2185,2185,2185,2185,0
|
|
20230802,145700,264014270,2185,2185,2185,2185,0
|
|
20230802,145600,264014270,2185,2185,2185,2185,0
|
|
20230802,145500,264014270,2185,2185,2185,2185,0
|
|
20230802,145400,264014270,2185,2185,2185,2185,0
|
|
20230802,145300,264014270,2185,2185,2185,2185,0
|
|
20230802,145200,264014270,2185,2185,2185,2185,0
|
|
20230802,145100,264014270,2185,2185,2185,2185,0
|
|
20230802,145000,264014270,2185,2185,2185,2185,3
|
|
20230802,144900,264007715,2185,2185,2185,2185,0
|
|
20230802,144800,264007715,2185,2185,2185,2185,0
|
|
20230802,144700,264007715,2185,2185,2185,2185,132
|
|
20230802,144600,263719295,2185,2185,2185,2185,0
|
|
20230802,144500,263719295,2185,2185,2185,2185,0
|
|
20230802,144400,263719295,2185,2185,2185,2185,0
|
|
20230802,144300,263719295,2185,2180,2185,2180,1096
|
|
20230802,144200,261330010,2185,2185,2185,2185,0
|
|
20230802,144100,261330010,2185,2185,2185,2185,0
|
|
20230802,144000,261330010,2185,2185,2185,2185,11
|
|
20230802,143900,261305975,2165,2190,2190,2165,12001
|
|
20230802,143800,235255815,2175,2180,2180,2175,1010
|
|
20230802,143700,233058825,2175,2180,2180,2175,500
|
|
20230802,143600,231971120,2175,2185,2185,2175,1897
|
|
20230802,143500,227840800,2185,2185,2185,2185,15
|
|
20230802,143400,227808025,2190,2190,2190,2190,0
|
|
20230802,143300,227808025,2190,2190,2190,2190,1
|
|
20230802,143200,227805835,2185,2185,2185,2185,336
|
|
20230802,143100,227071675,2180,2180,2180,2180,0
|
|
20230802,143000,227071675,2180,2180,2180,2180,0
|
|
20230802,142900,227071675,2180,2180,2180,2180,0
|
|
20230802,142800,227071675,2180,2180,2180,2180,0
|
|
20230802,142700,227071675,2180,2180,2180,2180,1000
|
|
20230802,142600,224891675,2195,2195,2195,2195,0
|
|
20230802,142500,224891675,2195,2195,2195,2195,0
|
|
20230802,142400,224891675,2195,2195,2195,2195,0
|
|
20230802,142300,224891675,2195,2195,2195,2195,0
|
|
20230802,142200,224891675,2195,2195,2195,2195,0
|
|
20230802,142100,224891675,2195,2195,2195,2195,0
|
|
20230802,142000,224891675,2195,2195,2195,2195,0
|
|
20230802,141900,224891675,2195,2195,2195,2195,0
|
|
20230802,141800,224891675,2195,2195,2195,2195,0
|
|
20230802,141700,224891675,2195,2195,2195,2195,0
|
|
20230802,141600,224891675,2195,2195,2195,2195,2
|
|
20230802,141500,224887285,2180,2195,2195,2180,2
|
|
20230802,141400,224882910,2195,2195,2195,2195,0
|
|
20230802,141300,224882910,2195,2195,2195,2195,2
|
|
20230802,141200,224878520,2195,2195,2195,2195,0
|
|
20230802,141100,224878520,2195,2195,2195,2195,0
|
|
20230802,141000,224878520,2195,2195,2195,2195,0
|
|
20230802,140900,224878520,2195,2195,2195,2195,1
|
|
20230802,140800,224876325,2190,2190,2190,2190,30
|
|
20230802,140700,224810625,2190,2190,2190,2190,0
|
|
20230802,140600,224810625,2190,2190,2190,2190,58
|
|
20230802,140500,224683605,2190,2190,2190,2190,0
|
|
20230802,140400,224683605,2190,2190,2190,2190,31
|
|
20230802,140300,224615715,2180,2180,2180,2180,150
|
|
20230802,140200,224288715,2190,2190,2190,2190,50
|
|
20230802,140100,224179215,2195,2195,2195,2195,1
|
|
20230802,140000,224177020,2180,2185,2185,2180,14
|
|
20230802,135900,224146495,2180,2195,2195,2180,2020
|
|
20230802,135800,219742595,2195,2195,2195,2195,1
|
|
20230802,135700,219740400,2180,2185,2185,2180,100
|
|
20230802,135600,219522395,2195,2190,2195,2190,1201
|
|
20230802,135500,216892200,2190,2190,2190,2190,1
|
|
20230802,135400,216890010,2180,2180,2180,2180,0
|
|
20230802,135300,216890010,2180,2180,2180,2175,911
|
|
20230802,135200,214904035,2175,2175,2175,2175,900
|
|
20230802,135100,212946535,2180,2195,2195,2180,262
|
|
20230802,135000,212375360,2180,2180,2180,2180,5098
|
|
20230802,134900,201261720,2195,2195,2195,2195,0
|
|
20230802,134800,201261720,2195,2195,2195,2195,1
|
|
20230802,134700,201259525,2185,2195,2195,2185,6
|
|
20230802,134600,201246405,2185,2190,2190,2185,198
|
|
20230802,134500,200813745,2195,2195,2195,2190,9
|
|
20230802,134400,200793995,2195,2195,2195,2195,4
|
|
20230802,134300,200785215,2195,2195,2195,2195,2
|
|
20230802,134200,200780825,2185,2185,2185,2185,14
|
|
20230802,134100,200750235,2195,2195,2195,2195,0
|
|
20230802,134000,200750235,2195,2195,2195,2195,1
|
|
20230802,133900,200748040,2180,2185,2185,2180,500
|
|
20230802,133800,199658035,2195,2190,2195,2190,2
|
|
20230802,133700,199653650,2195,2195,2195,2195,0
|
|
20230802,133600,199653650,2195,2185,2195,2185,478
|
|
20230802,133500,198609210,2190,2195,2195,2190,849
|
|
20230802,133400,196749895,2195,2195,2195,2195,0
|
|
20230802,133300,196749895,2195,2195,2195,2195,0
|
|
20230802,133200,196749895,2195,2195,2195,2195,60
|
|
20230802,133100,196618195,2195,2195,2195,2195,10
|
|
20230802,133000,196596245,2195,2195,2195,2195,0
|
|
20230802,132900,196596245,2195,2195,2195,2195,0
|
|
20230802,132800,196596245,2195,2195,2195,2195,0
|
|
20230802,132700,196596245,2195,2195,2195,2195,20
|
|
20230802,132600,196552345,2195,2195,2195,2195,50
|
|
20230802,132500,196442595,2195,2195,2195,2195,1
|
|
20230802,132400,196440400,2190,2190,2190,2190,0
|
|
20230802,132300,196440400,2190,2195,2195,2190,1603
|
|
20230802,132200,192929825,2190,2190,2190,2190,2891
|
|
20230802,132100,186598535,2195,2195,2195,2195,0
|
|
20230802,132000,186598535,2195,2195,2195,2195,0
|
|
20230802,131900,186598535,2195,2195,2195,2195,4
|
|
20230802,131800,186589755,2195,2195,2195,2195,226
|
|
20230802,131700,186093685,2200,2200,2200,2200,0
|
|
20230802,131600,186093685,2200,2200,2200,2200,0
|
|
20230802,131500,186093685,2200,2200,2200,2200,0
|
|
20230802,131400,186093685,2200,2200,2200,2200,0
|
|
20230802,131300,186093685,2200,2200,2200,2200,0
|
|
20230802,131200,186093685,2200,2200,2200,2200,31
|
|
20230802,131100,186025485,2195,2195,2195,2195,0
|
|
20230802,131000,186025485,2195,2195,2195,2195,0
|
|
20230802,130900,186025485,2195,2195,2195,2195,0
|
|
20230802,130800,186025485,2195,2195,2195,2195,0
|
|
20230802,130700,186025485,2195,2195,2195,2195,0
|
|
20230802,130600,186025485,2195,2195,2195,2195,0
|
|
20230802,130500,186025485,2195,2195,2195,2195,0
|
|
20230802,130400,186025485,2195,2195,2195,2195,0
|
|
20230802,130300,186025485,2195,2195,2195,2195,320
|
|
20230802,130200,185323085,2200,2200,2200,2200,1
|
|
20230802,130100,185320885,2195,2200,2200,2195,55
|
|
20230802,130000,185200155,2200,2200,2200,2200,0
|
|
20230802,125900,185200155,2200,2200,2200,2195,3077
|
|
20230802,125800,178445350,2200,2200,2200,2200,0
|
|
20230802,125700,178445350,2200,2200,2200,2200,0
|
|
20230802,125600,178445350,2200,2200,2200,2200,2144
|
|
20230802,125500,173728550,2205,2205,2205,2205,300
|
|
20230802,125400,173067050,2205,2205,2205,2205,0
|
|
20230802,125300,173067050,2205,2205,2205,2205,0
|
|
20230802,125200,173067050,2205,2205,2205,2205,0
|
|
20230802,125100,173067050,2205,2205,2205,2205,0
|
|
20230802,125000,173067050,2205,2205,2205,2205,0
|
|
20230802,124900,173067050,2205,2205,2205,2205,0
|
|
20230802,124800,173067050,2205,2205,2205,2205,635
|
|
20230802,124700,171666875,2210,2210,2210,2210,0
|
|
20230802,124600,171666875,2210,2210,2210,2210,0
|
|
20230802,124500,171666875,2210,2210,2210,2210,13
|
|
20230802,124400,171638145,2210,2210,2210,2210,4
|
|
20230802,124300,171629305,2210,2210,2210,2210,0
|
|
20230802,124200,171629305,2210,2210,2210,2210,0
|
|
20230802,124100,171629305,2210,2210,2210,2210,0
|
|
20230802,124000,171629305,2210,2210,2210,2210,0
|
|
20230802,123900,171629305,2210,2210,2210,2210,0
|
|
20230802,123800,171629305,2210,2210,2210,2210,0
|
|
20230802,123700,171629305,2210,2210,2210,2210,0
|
|
20230802,123600,171629305,2210,2210,2210,2210,1
|
|
20230802,123500,171627095,2205,2205,2205,2205,0
|
|
20230802,123400,171627095,2205,2205,2205,2205,0
|
|
20230802,123300,171627095,2205,2205,2205,2205,0
|
|
20230802,123200,171627095,2205,2205,2205,2205,0
|
|
20230802,123100,171627095,2205,2205,2205,2205,899
|
|
20230802,123000,169644800,2210,2210,2210,2210,0
|
|
20230802,122900,169644800,2210,2210,2210,2210,0
|
|
20230802,122800,169644800,2210,2210,2210,2210,1
|
|
20230802,122700,169642590,2200,2200,2200,2200,586
|
|
20230802,122600,168353390,2200,2200,2200,2200,100
|
|
20230802,122500,168133390,2210,2210,2210,2210,0
|
|
20230802,122400,168133390,2210,2210,2210,2210,2
|
|
20230802,122300,168128970,2210,2210,2210,2210,0
|
|
20230802,122200,168128970,2210,2210,2210,2210,0
|
|
20230802,122100,168128970,2210,2210,2210,2210,0
|
|
20230802,122000,168128970,2210,2210,2210,2210,0
|
|
20230802,121900,168128970,2210,2210,2210,2210,0
|
|
20230802,121800,168128970,2210,2210,2210,2210,0
|
|
20230802,121700,168128970,2210,2210,2210,2210,0
|
|
20230802,121600,168128970,2210,2210,2210,2210,0
|
|
20230802,121500,168128970,2210,2210,2210,2210,2
|
|
20230802,121400,168124550,2205,2205,2205,2205,475
|
|
20230802,121300,167077175,2210,2210,2210,2210,0
|
|
20230802,121200,167077175,2210,2210,2210,2210,0
|
|
20230802,121100,167077175,2210,2210,2210,2210,0
|
|
20230802,121000,167077175,2210,2210,2210,2210,0
|
|
20230802,120900,167077175,2210,2210,2210,2210,0
|
|
20230802,120800,167077175,2210,2210,2210,2210,0
|
|
20230802,120700,167077175,2210,2210,2210,2210,0
|
|
20230802,120600,167077175,2210,2210,2210,2210,0
|
|
20230802,120500,167077175,2210,2210,2210,2210,2
|
|
20230802,120400,167072755,2210,2210,2210,2210,0
|
|
20230802,120300,167072755,2210,2210,2210,2210,3
|
|
20230802,120200,167066125,2210,2210,2210,2210,300
|
|
20230802,120100,166403125,2215,2215,2215,2215,0
|
|
20230802,120000,166403125,2215,2215,2215,2215,1
|
|
20230802,115900,166400910,2215,2215,2215,2215,0
|
|
20230802,115800,166400910,2215,2215,2215,2215,0
|
|
20230802,115700,166400910,2215,2215,2215,2215,0
|
|
20230802,115600,166400910,2215,2215,2215,2215,0
|
|
20230802,115500,166400910,2215,2215,2215,2215,0
|
|
20230802,115400,166400910,2215,2215,2215,2215,0
|
|
20230802,115300,166400910,2215,2215,2215,2215,0
|
|
20230802,115200,166400910,2215,2215,2215,2215,3
|
|
20230802,115100,166394265,2215,2215,2215,2215,0
|
|
20230802,115000,166394265,2215,2215,2215,2215,0
|
|
20230802,114900,166394265,2215,2215,2215,2215,0
|
|
20230802,114800,166394265,2215,2215,2215,2215,0
|
|
20230802,114700,166394265,2215,2210,2215,2210,1999
|
|
20230802,114600,161966705,2215,2215,2215,2215,0
|
|
20230802,114500,161966705,2215,2215,2215,2215,0
|
|
20230802,114400,161966705,2215,2215,2215,2215,3
|
|
20230802,114300,161960060,2215,2215,2215,2215,0
|
|
20230802,114200,161960060,2215,2215,2215,2215,0
|
|
20230802,114100,161960060,2215,2215,2215,2215,0
|
|
20230802,114000,161960060,2215,2215,2215,2215,2112
|
|
20230802,113900,157281980,2215,2215,2215,2215,1
|
|
20230802,113800,157279765,2200,2205,2205,2200,1000
|
|
20230802,113700,155078965,2205,2205,2205,2205,44
|
|
20230802,113600,154981945,2215,2215,2215,2215,0
|
|
20230802,113500,154981945,2215,2215,2215,2215,34
|
|
20230802,113400,154906635,2215,2215,2215,2215,5
|
|
20230802,113300,154895560,2210,2210,2210,2210,14
|
|
20230802,113200,154864620,2215,2215,2215,2215,501
|
|
20230802,113100,153754905,2230,2230,2230,2230,0
|
|
20230802,113000,153754905,2230,2230,2230,2230,0
|
|
20230802,112900,153754905,2230,2230,2230,2230,0
|
|
20230802,112800,153754905,2230,2230,2230,2230,0
|
|
20230802,112700,153754905,2230,2230,2230,2230,0
|
|
20230802,112600,153754905,2230,2230,2230,2230,3
|
|
20230802,112500,153748215,2230,2230,2230,2230,1
|
|
20230802,112400,153745985,2215,2215,2215,2215,1252
|
|
20230802,112300,150972805,2220,2225,2225,2220,5645
|
|
20230802,112200,138425545,2225,2225,2225,2225,0
|
|
20230802,112100,138425545,2225,2225,2225,2225,0
|
|
20230802,112000,138425545,2225,2225,2225,2225,0
|
|
20230802,111900,138425545,2225,2225,2225,2225,0
|
|
20230802,111800,138425545,2225,2225,2225,2225,0
|
|
20230802,111700,138425545,2225,2225,2225,2225,0
|
|
20230802,111600,138425545,2225,2225,2225,2225,20
|
|
20230802,111500,138381045,2225,2225,2225,2225,2
|
|
20230802,111400,138376595,2240,2240,2240,2240,0
|
|
20230802,111300,138376595,2240,2240,2240,2240,0
|
|
20230802,111200,138376595,2240,2240,2240,2240,96
|
|
20230802,111100,138161555,2240,2240,2240,2240,3
|
|
20230802,111000,138154835,2225,2225,2225,2225,0
|
|
20230802,110900,138154835,2225,2225,2225,2225,20
|
|
20230802,110800,138110335,2225,2225,2225,2225,0
|
|
20230802,110700,138110335,2225,2225,2225,2225,165
|
|
20230802,110600,137743210,2240,2240,2240,2240,1
|
|
20230802,110500,137740970,2240,2240,2240,2240,0
|
|
20230802,110400,137740970,2240,2240,2240,2240,25
|
|
20230802,110300,137684970,2240,2240,2240,2240,1
|
|
20230802,110200,137682730,2240,2240,2240,2240,0
|
|
20230802,110100,137682730,2240,2240,2240,2240,0
|
|
20230802,110000,137682730,2240,2230,2240,2230,1357
|
|
20230802,105900,134656590,2240,2240,2240,2240,0
|
|
20230802,105800,134656590,2240,2240,2240,2225,104
|
|
20230802,105700,134425130,2240,2240,2240,2240,2
|
|
20230802,105600,134420650,2230,2230,2230,2230,1797
|
|
20230802,105500,130413340,2235,2230,2235,2230,1615
|
|
20230802,105400,126804390,2230,2230,2230,2230,0
|
|
20230802,105300,126804390,2230,2230,2230,2230,20
|
|
20230802,105200,126759790,2240,2240,2240,2240,0
|
|
20230802,105100,126759790,2240,2240,2240,2240,0
|
|
20230802,105000,126759790,2240,2240,2240,2240,1
|
|
20230802,104900,126757550,2240,2240,2240,2240,2
|
|
20230802,104800,126753070,2240,2240,2240,2240,0
|
|
20230802,104700,126753070,2240,2240,2240,2230,41
|
|
20230802,104600,126661530,2235,2240,2240,2235,1001
|
|
20230802,104500,124424290,2240,2240,2240,2240,1
|
|
20230802,104400,124422050,2240,2240,2240,2240,0
|
|
20230802,104300,124422050,2240,2240,2240,2240,0
|
|
20230802,104200,124422050,2240,2240,2240,2240,0
|
|
20230802,104100,124422050,2240,2240,2240,2240,0
|
|
20230802,104000,124422050,2240,2240,2240,2240,1
|
|
20230802,103900,124419810,2230,2230,2230,2230,1
|
|
20230802,103800,124417580,2240,2240,2240,2240,1
|
|
20230802,103700,124415340,2240,2240,2240,2240,0
|
|
20230802,103600,124415340,2240,2235,2240,2235,1403
|
|
20230802,103500,121279115,2245,2245,2245,2245,0
|
|
20230802,103400,121279115,2245,2245,2245,2245,1
|
|
20230802,103300,121276870,2245,2245,2245,2245,0
|
|
20230802,103200,121276870,2245,2245,2245,2245,0
|
|
20230802,103100,121276870,2245,2245,2245,2245,0
|
|
20230802,103000,121276870,2245,2245,2245,2245,0
|
|
20230802,102900,121276870,2245,2245,2245,2245,0
|
|
20230802,102800,121276870,2245,2245,2245,2245,1
|
|
20230802,102700,121274625,2245,2245,2245,2245,0
|
|
20230802,102600,121274625,2245,2245,2245,2245,222
|
|
20230802,102500,120776235,2245,2245,2245,2245,2
|
|
20230802,102400,120771745,2235,2235,2235,2235,5
|
|
20230802,102300,120760570,2250,2245,2250,2245,503
|
|
20230802,102200,119631320,2245,2245,2245,2245,1
|
|
20230802,102100,119629075,2245,2245,2245,2245,0
|
|
20230802,102000,119629075,2245,2245,2245,2245,0
|
|
20230802,101900,119629075,2245,2245,2245,2245,900
|
|
20230802,101800,117608575,2245,2245,2245,2245,104
|
|
20230802,101700,117375095,2245,2245,2245,2245,0
|
|
20230802,101600,117375095,2245,2245,2245,2245,0
|
|
20230802,101500,117375095,2245,2245,2245,2245,0
|
|
20230802,101400,117375095,2245,2245,2245,2240,733
|
|
20230802,101300,115733150,2240,2240,2240,2240,100
|
|
20230802,101200,115509150,2245,2245,2245,2245,0
|
|
20230802,101100,115509150,2245,2245,2245,2245,2
|
|
20230802,101000,115504660,2240,2240,2240,2240,100
|
|
20230802,100900,115280660,2245,2240,2245,2240,3
|
|
20230802,100800,115273935,2245,2245,2245,2245,3
|
|
20230802,100700,115267200,2240,2245,2245,2240,23
|
|
20230802,100600,115215665,2240,2240,2240,2240,30
|
|
20230802,100500,115148465,2240,2245,2245,2240,268
|
|
20230802,100400,114546810,2245,2245,2245,2240,28
|
|
20230802,100300,114484050,2245,2245,2245,2245,1
|
|
20230802,100200,114481805,2240,2240,2240,2240,31
|
|
20230802,100100,114412365,2245,2245,2245,2245,1002
|
|
20230802,100000,112162875,2245,2240,2245,2240,1761
|
|
20230802,095900,108215650,2235,2235,2235,2235,2
|
|
20230802,095800,108211180,2235,2235,2235,2235,343
|
|
20230802,095700,107444575,2235,2235,2235,2235,0
|
|
20230802,095600,107444575,2235,2235,2235,2235,0
|
|
20230802,095500,107444575,2235,2235,2235,2235,3
|
|
20230802,095400,107437870,2225,2225,2225,2225,0
|
|
20230802,095300,107437870,2225,2225,2225,2225,2
|
|
20230802,095200,107433420,2230,2230,2230,2230,0
|
|
20230802,095100,107433420,2230,2230,2230,2230,2
|
|
20230802,095000,107428960,2230,2230,2230,2230,238
|
|
20230802,094900,106898220,2230,2230,2230,2230,2405
|
|
20230802,094800,101535070,2235,2235,2235,2235,850
|
|
20230802,094700,99635320,2235,2235,2235,2235,3
|
|
20230802,094600,99628615,2225,2225,2225,2225,1050
|
|
20230802,094500,97292365,2235,2225,2235,2225,53
|
|
20230802,094400,97174410,2235,2235,2235,2235,4
|
|
20230802,094300,97165470,2240,2240,2240,2240,3
|
|
20230802,094200,97158750,2230,2240,2240,2230,166
|
|
20230802,094100,96788540,2235,2235,2235,2230,640
|
|
20230802,094000,95358440,2230,2240,2240,2230,2118
|
|
20230802,093900,90635125,2235,2240,2240,2235,1166
|
|
20230802,093800,88026520,2250,2235,2250,2235,2754
|
|
20230802,093700,81863955,2230,2225,2235,2225,4727
|
|
20230802,093600,71334995,2225,2225,2225,2225,1
|
|
20230802,093500,71332770,2225,2225,2225,2225,122
|
|
20230802,093400,71061320,2225,2225,2225,2225,25
|
|
20230802,093300,71005695,2225,2225,2225,2225,93
|
|
20230802,093200,70798770,2225,2220,2225,2220,1176
|
|
20230802,093100,68187795,2220,2220,2220,2220,45
|
|
20230802,093000,68087895,2210,2210,2210,2210,1995
|
|
20230802,092900,63678945,2210,2210,2210,2210,43
|
|
20230802,092800,63583915,2210,2210,2210,2210,0
|
|
20230802,092700,63583915,2210,2210,2210,2210,0
|
|
20230802,092600,63583915,2210,2210,2210,2210,0
|
|
20230802,092500,63583915,2210,2215,2215,2210,526
|
|
20230802,092400,62421380,2215,2215,2215,2215,0
|
|
20230802,092300,62421380,2215,2215,2215,2215,45
|
|
20230802,092200,62321705,2210,2210,2210,2210,0
|
|
20230802,092100,62321705,2210,2210,2210,2210,0
|
|
20230802,092000,62321705,2210,2210,2210,2210,0
|
|
20230802,091900,62321705,2210,2210,2210,2210,0
|
|
20230802,091800,62321705,2210,2210,2210,2210,3
|
|
20230802,091700,62315075,2220,2200,2220,2200,19691
|
|
20230802,091600,18968550,2200,2200,2200,2200,0
|
|
20230802,091500,18968550,2200,2200,2200,2200,0
|
|
20230802,091400,18968550,2200,2200,2200,2200,0
|
|
20230802,091300,18968550,2200,2200,2200,2200,0
|
|
20230802,091200,18968550,2200,2200,2200,2200,0
|
|
20230802,091100,18968550,2200,2200,2200,2200,0
|
|
20230802,091000,18968550,2200,2195,2200,2195,315
|
|
20230802,090900,18277120,2195,2195,2195,2195,0
|
|
20230802,090800,18277120,2195,2195,2195,2195,279
|
|
20230802,090700,17664715,2195,2195,2195,2195,1
|
|
20230802,090600,17662520,2190,2190,2190,2190,539
|
|
20230802,090500,16482110,2190,2190,2190,2190,0
|
|
20230802,090400,16482110,2190,2190,2190,2190,757
|
|
20230802,090300,14824280,2175,2195,2195,2170,6439
|
|
20230802,090200,805360,2195,2195,2195,2195,0
|
|
20230802,090100,805360,2195,2190,2195,2190,119
|
|
20230802,090000,544745,2190,2200,2200,2190,248
|