596 lines
28 KiB
CSV
596 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,185300,168898395,2195,2195,2195,2195,489
|
|
20230803,185200,168898395,2195,2195,2195,2195,0
|
|
20230803,185100,168898395,2195,2195,2195,2195,0
|
|
20230803,185000,168898395,2195,2195,2195,2195,0
|
|
20230803,184900,168898395,2195,2195,2195,2195,0
|
|
20230803,184800,168898395,2195,2195,2195,2195,0
|
|
20230803,184700,168898395,2195,2195,2195,2195,0
|
|
20230803,184600,168898395,2195,2195,2195,2195,0
|
|
20230803,184500,168898395,2195,2195,2195,2195,0
|
|
20230803,184400,168898395,2195,2195,2195,2195,0
|
|
20230803,184300,168898395,2195,2195,2195,2195,0
|
|
20230803,184200,168898395,2195,2195,2195,2195,0
|
|
20230803,184100,168898395,2195,2195,2195,2195,0
|
|
20230803,184000,168898395,2195,2195,2195,2195,0
|
|
20230803,183900,168898395,2195,2195,2195,2195,0
|
|
20230803,183800,168898395,2195,2195,2195,2195,0
|
|
20230803,183700,168898395,2195,2195,2195,2195,0
|
|
20230803,183600,168898395,2195,2195,2195,2195,0
|
|
20230803,183500,168898395,2195,2195,2195,2195,0
|
|
20230803,183400,168898395,2195,2195,2195,2195,0
|
|
20230803,183300,168898395,2195,2195,2195,2195,0
|
|
20230803,183200,168898395,2195,2195,2195,2195,0
|
|
20230803,183100,168898395,2195,2195,2195,2195,0
|
|
20230803,183000,168898395,2195,2195,2195,2195,0
|
|
20230803,182900,168898395,2195,2195,2195,2195,0
|
|
20230803,182800,168898395,2195,2195,2195,2195,0
|
|
20230803,182700,168898395,2195,2195,2195,2195,0
|
|
20230803,182600,168898395,2195,2195,2195,2195,0
|
|
20230803,182500,168898395,2195,2195,2195,2195,0
|
|
20230803,182400,168898395,2195,2195,2195,2195,0
|
|
20230803,182300,168898395,2195,2195,2195,2195,489
|
|
20230803,182200,168898395,2195,2195,2195,2195,0
|
|
20230803,182100,168898395,2195,2195,2195,2195,0
|
|
20230803,182000,168898395,2195,2195,2195,2195,0
|
|
20230803,181900,168898395,2195,2195,2195,2195,0
|
|
20230803,181800,168898395,2195,2195,2195,2195,0
|
|
20230803,181700,168898395,2195,2195,2195,2195,0
|
|
20230803,181600,168898395,2195,2195,2195,2195,0
|
|
20230803,181500,168898395,2195,2195,2195,2195,0
|
|
20230803,181400,168898395,2195,2195,2195,2195,0
|
|
20230803,181300,168898395,2195,2195,2195,2195,0
|
|
20230803,181200,168898395,2195,2195,2195,2195,0
|
|
20230803,181100,168898395,2195,2195,2195,2195,0
|
|
20230803,181000,168898395,2195,2195,2195,2195,0
|
|
20230803,180900,168898395,2195,2195,2195,2195,0
|
|
20230803,180800,168898395,2195,2195,2195,2195,0
|
|
20230803,180700,168898395,2195,2195,2195,2195,0
|
|
20230803,180600,168898395,2195,2195,2195,2195,0
|
|
20230803,180500,168898395,2195,2195,2195,2195,0
|
|
20230803,180400,168898395,2195,2195,2195,2195,0
|
|
20230803,180300,168898395,2195,2195,2195,2195,0
|
|
20230803,180200,168898395,2195,2195,2195,2195,0
|
|
20230803,180100,168898395,2195,2195,2195,2195,0
|
|
20230803,180000,168898395,2195,2195,2195,2195,0
|
|
20230803,175900,168898395,2195,2195,2195,2195,0
|
|
20230803,175800,168898395,2195,2195,2195,2195,0
|
|
20230803,175700,168898395,2195,2195,2195,2195,0
|
|
20230803,175600,168898395,2195,2195,2195,2195,0
|
|
20230803,175500,168898395,2195,2195,2195,2195,0
|
|
20230803,175400,168898395,2195,2195,2195,2195,0
|
|
20230803,175300,168898395,2195,2195,2195,2195,489
|
|
20230803,175200,168898395,2195,2195,2195,2195,0
|
|
20230803,175100,168898395,2195,2195,2195,2195,0
|
|
20230803,175000,168898395,2195,2195,2195,2195,0
|
|
20230803,174900,168898395,2195,2195,2195,2195,0
|
|
20230803,174800,168898395,2195,2195,2195,2195,0
|
|
20230803,174700,168898395,2195,2195,2195,2195,0
|
|
20230803,174600,168898395,2195,2195,2195,2195,0
|
|
20230803,174500,168898395,2195,2195,2195,2195,0
|
|
20230803,174400,168898395,2195,2195,2195,2195,0
|
|
20230803,174300,168898395,2195,2195,2195,2195,0
|
|
20230803,174200,168898395,2195,2195,2195,2195,0
|
|
20230803,174100,168898395,2195,2195,2195,2195,0
|
|
20230803,174000,168898395,2195,2195,2195,2195,0
|
|
20230803,173900,168898395,2195,2195,2195,2195,0
|
|
20230803,173800,168898395,2195,2195,2195,2195,0
|
|
20230803,173700,168898395,2195,2195,2195,2195,0
|
|
20230803,173600,168898395,2195,2195,2195,2195,0
|
|
20230803,173500,168898395,2195,2195,2195,2195,0
|
|
20230803,173400,168898395,2195,2195,2195,2195,0
|
|
20230803,173300,168898395,2195,2195,2195,2195,0
|
|
20230803,173200,168898395,2195,2195,2195,2195,0
|
|
20230803,173100,168898395,2195,2195,2195,2195,0
|
|
20230803,173000,168898395,2195,2195,2195,2195,0
|
|
20230803,172900,168898395,2195,2195,2195,2195,0
|
|
20230803,172800,168898395,2195,2195,2195,2195,0
|
|
20230803,172700,168898395,2195,2195,2195,2195,0
|
|
20230803,172600,168898395,2195,2195,2195,2195,0
|
|
20230803,172500,168898395,2195,2195,2195,2195,0
|
|
20230803,172400,168898395,2195,2195,2195,2195,0
|
|
20230803,172300,168898395,2195,2195,2195,2195,489
|
|
20230803,172200,168898395,2195,2195,2195,2195,0
|
|
20230803,172100,168898395,2195,2195,2195,2195,0
|
|
20230803,172000,168898395,2195,2195,2195,2195,0
|
|
20230803,171900,168898395,2195,2195,2195,2195,0
|
|
20230803,171800,168898395,2195,2195,2195,2195,0
|
|
20230803,171700,168898395,2195,2195,2195,2195,0
|
|
20230803,171600,168898395,2195,2195,2195,2195,0
|
|
20230803,171500,168898395,2195,2195,2195,2195,0
|
|
20230803,171400,168898395,2195,2195,2195,2195,0
|
|
20230803,171300,168898395,2195,2195,2195,2195,0
|
|
20230803,171200,168898395,2195,2195,2195,2195,0
|
|
20230803,171100,168898395,2195,2195,2195,2195,0
|
|
20230803,171000,168898395,2195,2195,2195,2195,0
|
|
20230803,170900,168898395,2195,2195,2195,2195,0
|
|
20230803,170800,168898395,2195,2195,2195,2195,0
|
|
20230803,170700,168898395,2195,2195,2195,2195,0
|
|
20230803,170600,168898395,2195,2195,2195,2195,0
|
|
20230803,170500,168898395,2195,2195,2195,2195,0
|
|
20230803,170400,168898395,2195,2195,2195,2195,0
|
|
20230803,170300,168898395,2195,2195,2195,2195,0
|
|
20230803,170200,168898395,2195,2195,2195,2195,0
|
|
20230803,170100,168898395,2195,2195,2195,2195,0
|
|
20230803,170000,168898395,2195,2195,2195,2195,0
|
|
20230803,165900,168898395,2195,2195,2195,2195,0
|
|
20230803,165800,168898395,2195,2195,2195,2195,0
|
|
20230803,165700,168898395,2195,2195,2195,2195,0
|
|
20230803,165600,168898395,2195,2195,2195,2195,0
|
|
20230803,165500,168898395,2195,2195,2195,2195,0
|
|
20230803,165400,168898395,2195,2195,2195,2195,0
|
|
20230803,165300,168898395,2195,2195,2195,2195,489
|
|
20230803,165200,168898395,2195,2195,2195,2195,0
|
|
20230803,165100,168898395,2195,2195,2195,2195,0
|
|
20230803,165000,168898395,2195,2195,2195,2195,0
|
|
20230803,164900,168898395,2195,2195,2195,2195,0
|
|
20230803,164800,168898395,2195,2195,2195,2195,0
|
|
20230803,164700,168898395,2195,2195,2195,2195,0
|
|
20230803,164600,168898395,2195,2195,2195,2195,0
|
|
20230803,164500,168898395,2195,2195,2195,2195,0
|
|
20230803,164400,168898395,2195,2195,2195,2195,0
|
|
20230803,164300,168898395,2195,2195,2195,2195,0
|
|
20230803,164200,168898395,2195,2195,2195,2195,0
|
|
20230803,164100,168898395,2195,2195,2195,2195,0
|
|
20230803,164000,168898395,2195,2195,2195,2195,0
|
|
20230803,163900,168898395,2195,2195,2195,2195,0
|
|
20230803,163800,168898395,2195,2195,2195,2195,0
|
|
20230803,163700,168898395,2195,2195,2195,2195,0
|
|
20230803,163600,168898395,2195,2195,2195,2195,0
|
|
20230803,163500,168898395,2195,2195,2195,2195,0
|
|
20230803,163400,168898395,2195,2195,2195,2195,0
|
|
20230803,163300,168898395,2195,2195,2195,2195,0
|
|
20230803,163200,168898395,2195,2195,2195,2195,0
|
|
20230803,163100,168898395,2195,2195,2195,2195,0
|
|
20230803,163000,168898395,2195,2195,2195,2195,0
|
|
20230803,162900,168898395,2195,2195,2195,2195,0
|
|
20230803,162800,168898395,2195,2195,2195,2195,0
|
|
20230803,162700,168898395,2195,2195,2195,2195,0
|
|
20230803,162600,168898395,2195,2195,2195,2195,0
|
|
20230803,162500,168898395,2195,2195,2195,2195,0
|
|
20230803,162400,168898395,2195,2195,2195,2195,0
|
|
20230803,162300,168898395,2195,2195,2195,2195,489
|
|
20230803,162200,168898395,2195,2195,2195,2195,0
|
|
20230803,162100,168898395,2195,2195,2195,2195,0
|
|
20230803,162000,168898395,2195,2195,2195,2195,0
|
|
20230803,161900,168898395,2195,2195,2195,2195,0
|
|
20230803,161800,168898395,2195,2195,2195,2195,0
|
|
20230803,161700,168898395,2195,2195,2195,2195,0
|
|
20230803,161600,168898395,2195,2195,2195,2195,0
|
|
20230803,161500,168898395,2195,2195,2195,2195,0
|
|
20230803,161400,168898395,2195,2195,2195,2195,0
|
|
20230803,161300,168898395,2195,2195,2195,2195,0
|
|
20230803,161200,168898395,2195,2195,2195,2195,0
|
|
20230803,161100,168898395,2195,2195,2195,2195,0
|
|
20230803,161000,168898395,2195,2195,2195,2195,0
|
|
20230803,160900,168898395,2195,2195,2195,2195,0
|
|
20230803,160800,168898395,2195,2195,2195,2195,0
|
|
20230803,160700,168898395,2195,2195,2195,2195,0
|
|
20230803,160600,168898395,2195,2195,2195,2195,0
|
|
20230803,160500,168898395,2195,2195,2195,2195,0
|
|
20230803,160400,168898395,2195,2195,2195,2195,0
|
|
20230803,160300,168898395,2195,2195,2195,2195,0
|
|
20230803,160200,168898395,2195,2195,2195,2195,0
|
|
20230803,160100,168898395,2195,2195,2195,2195,0
|
|
20230803,160000,168898395,2195,2195,2195,2195,0
|
|
20230803,155900,168898395,2195,2195,2195,2195,0
|
|
20230803,155800,168898395,2195,2195,2195,2195,0
|
|
20230803,155700,168898395,2195,2195,2195,2195,0
|
|
20230803,155600,168898395,2195,2195,2195,2195,0
|
|
20230803,155500,168898395,2195,2195,2195,2195,0
|
|
20230803,155400,168898395,2195,2195,2195,2195,0
|
|
20230803,155300,168898395,2195,2195,2195,2195,489
|
|
20230803,155200,168898395,2195,2195,2195,2195,0
|
|
20230803,155100,168898395,2195,2195,2195,2195,0
|
|
20230803,155000,168898395,2195,2195,2195,2195,0
|
|
20230803,154900,168898395,2195,2195,2195,2195,0
|
|
20230803,154800,168898395,2195,2195,2195,2195,0
|
|
20230803,154700,168898395,2195,2195,2195,2195,0
|
|
20230803,154600,168898395,2195,2195,2195,2195,0
|
|
20230803,154500,168898395,2195,2195,2195,2195,0
|
|
20230803,154400,168898395,2195,2195,2195,2195,0
|
|
20230803,154300,168898395,2195,2195,2195,2195,0
|
|
20230803,154200,168898395,2195,2195,2195,2195,0
|
|
20230803,154100,168898395,2195,2195,2195,2195,0
|
|
20230803,154000,168898395,2195,2195,2195,2195,0
|
|
20230803,153900,168898395,2195,2195,2195,2195,0
|
|
20230803,153800,168898395,2195,2195,2195,2195,0
|
|
20230803,153700,168898395,2195,2195,2195,2195,0
|
|
20230803,153600,168898395,2195,2195,2195,2195,0
|
|
20230803,153500,168898395,2195,2195,2195,2195,0
|
|
20230803,153400,168898395,2195,2195,2195,2195,0
|
|
20230803,153300,168898395,2195,2195,2195,2195,0
|
|
20230803,153200,168898395,2195,2195,2195,2195,0
|
|
20230803,153100,168898395,2195,2195,2195,2195,0
|
|
20230803,153000,168898395,2195,2195,2195,2195,489
|
|
20230803,152900,167825040,2185,2185,2185,2185,0
|
|
20230803,152800,167825040,2185,2185,2185,2185,0
|
|
20230803,152700,167825040,2185,2185,2185,2185,0
|
|
20230803,152600,167825040,2185,2185,2185,2185,0
|
|
20230803,152500,167825040,2185,2185,2185,2185,0
|
|
20230803,152400,167825040,2185,2185,2185,2185,0
|
|
20230803,152300,167825040,2185,2185,2185,2185,0
|
|
20230803,152200,167825040,2185,2185,2185,2185,0
|
|
20230803,152100,167825040,2185,2185,2185,2185,0
|
|
20230803,152000,167825040,2185,2185,2185,2185,0
|
|
20230803,151900,167825040,2185,2185,2185,2185,3
|
|
20230803,151800,167818485,2185,2185,2185,2185,2
|
|
20230803,151700,167814115,2180,2180,2180,2180,0
|
|
20230803,151600,167814115,2180,2180,2180,2180,849
|
|
20230803,151500,165963295,2180,2180,2180,2180,0
|
|
20230803,151400,165963295,2180,2180,2180,2180,0
|
|
20230803,151300,165963295,2180,2180,2180,2180,0
|
|
20230803,151200,165963295,2180,2180,2180,2180,1
|
|
20230803,151100,165961115,2175,2175,2175,2175,1
|
|
20230803,151000,165958940,2180,2180,2180,2180,0
|
|
20230803,150900,165958940,2180,2180,2180,2180,0
|
|
20230803,150800,165958940,2180,2180,2180,2180,0
|
|
20230803,150700,165958940,2180,2180,2180,2180,1
|
|
20230803,150600,165956760,2175,2175,2175,2175,0
|
|
20230803,150500,165956760,2175,2175,2175,2175,459
|
|
20230803,150400,164958435,2175,2175,2175,2175,1
|
|
20230803,150300,164956260,2170,2170,2170,2170,0
|
|
20230803,150200,164956260,2170,2170,2170,2170,0
|
|
20230803,150100,164956260,2170,2170,2170,2170,0
|
|
20230803,150000,164956260,2170,2170,2170,2170,8
|
|
20230803,145900,164938900,2175,2175,2175,2175,0
|
|
20230803,145800,164938900,2175,2175,2175,2175,5
|
|
20230803,145700,164928025,2180,2180,2180,2180,0
|
|
20230803,145600,164928025,2180,2180,2180,2180,0
|
|
20230803,145500,164928025,2180,2180,2180,2180,0
|
|
20230803,145400,164928025,2180,2180,2180,2180,0
|
|
20230803,145300,164928025,2180,2180,2180,2180,0
|
|
20230803,145200,164928025,2180,2180,2180,2180,0
|
|
20230803,145100,164928025,2180,2180,2180,2180,0
|
|
20230803,145000,164928025,2180,2180,2180,2180,0
|
|
20230803,144900,164928025,2180,2180,2180,2180,0
|
|
20230803,144800,164928025,2180,2180,2180,2180,0
|
|
20230803,144700,164928025,2180,2180,2180,2180,1
|
|
20230803,144600,164925845,2175,2175,2175,2175,0
|
|
20230803,144500,164925845,2175,2180,2180,2175,18
|
|
20230803,144400,164886650,2185,2185,2185,2185,0
|
|
20230803,144300,164886650,2185,2185,2185,2185,1963
|
|
20230803,144200,160597495,2190,2190,2190,2190,0
|
|
20230803,144100,160597495,2190,2190,2190,2190,0
|
|
20230803,144000,160597495,2190,2190,2190,2190,0
|
|
20230803,143900,160597495,2190,2190,2190,2190,0
|
|
20230803,143800,160597495,2190,2190,2190,2190,3
|
|
20230803,143700,160590925,2195,2195,2195,2195,100
|
|
20230803,143600,160371425,2195,2195,2195,2195,0
|
|
20230803,143500,160371425,2195,2195,2195,2195,1
|
|
20230803,143400,160369230,2185,2185,2185,2185,0
|
|
20230803,143300,160369230,2185,2185,2185,2185,0
|
|
20230803,143200,160369230,2185,2185,2185,2185,0
|
|
20230803,143100,160369230,2185,2190,2190,2185,1226
|
|
20230803,143000,157690220,2190,2195,2195,2190,101
|
|
20230803,142900,157468530,2195,2190,2195,2190,11
|
|
20230803,142800,157444435,2190,2190,2190,2190,85
|
|
20230803,142700,157258285,2190,2190,2190,2190,0
|
|
20230803,142600,157258285,2190,2190,2190,2190,0
|
|
20230803,142500,157258285,2190,2190,2190,2190,1
|
|
20230803,142400,157256095,2185,2185,2185,2185,0
|
|
20230803,142300,157256095,2185,2185,2185,2185,51
|
|
20230803,142200,157144660,2185,2185,2185,2185,100
|
|
20230803,142100,156926160,2185,2185,2185,2185,0
|
|
20230803,142000,156926160,2185,2185,2185,2185,0
|
|
20230803,141900,156926160,2185,2185,2185,2185,0
|
|
20230803,141800,156926160,2185,2185,2185,2185,1
|
|
20230803,141700,156923975,2170,2170,2170,2170,0
|
|
20230803,141600,156923975,2170,2190,2190,2170,2
|
|
20230803,141500,156919615,2185,2185,2185,2185,0
|
|
20230803,141400,156919615,2185,2170,2185,2170,1310
|
|
20230803,141300,154059460,2170,2170,2170,2170,173
|
|
20230803,141200,153684050,2170,2165,2170,2165,2010
|
|
20230803,141100,149323735,2165,2165,2165,2165,0
|
|
20230803,141000,149323735,2165,2165,2165,2165,233
|
|
20230803,140900,148819290,2170,2170,2170,2170,0
|
|
20230803,140800,148819290,2170,2170,2170,2170,0
|
|
20230803,140700,148819290,2170,2170,2170,2170,0
|
|
20230803,140600,148819290,2170,2170,2170,2170,1
|
|
20230803,140500,148817120,2175,2175,2175,2175,0
|
|
20230803,140400,148817120,2175,2175,2175,2175,0
|
|
20230803,140300,148817120,2175,2175,2175,2175,0
|
|
20230803,140200,148817120,2175,2175,2175,2175,0
|
|
20230803,140100,148817120,2175,2175,2175,2175,0
|
|
20230803,140000,148817120,2175,2175,2175,2175,0
|
|
20230803,135900,148817120,2175,2175,2175,2175,0
|
|
20230803,135800,148817120,2175,2175,2175,2175,0
|
|
20230803,135700,148817120,2175,2175,2175,2175,0
|
|
20230803,135600,148817120,2175,2175,2175,2175,0
|
|
20230803,135500,148817120,2175,2175,2175,2175,0
|
|
20230803,135400,148817120,2175,2175,2175,2175,0
|
|
20230803,135300,148817120,2175,2175,2175,2175,0
|
|
20230803,135200,148817120,2175,2175,2175,2175,99
|
|
20230803,135100,148601795,2175,2175,2175,2175,0
|
|
20230803,135000,148601795,2175,2175,2175,2175,0
|
|
20230803,134900,148601795,2175,2175,2175,2175,0
|
|
20230803,134800,148601795,2175,2175,2175,2175,0
|
|
20230803,134700,148601795,2175,2175,2175,2175,0
|
|
20230803,134600,148601795,2175,2175,2175,2175,0
|
|
20230803,134500,148601795,2175,2175,2175,2175,0
|
|
20230803,134400,148601795,2175,2175,2175,2175,0
|
|
20230803,134300,148601795,2175,2175,2175,2175,0
|
|
20230803,134200,148601795,2175,2175,2175,2175,0
|
|
20230803,134100,148601795,2175,2175,2175,2175,0
|
|
20230803,134000,148601795,2175,2175,2175,2175,0
|
|
20230803,133900,148601795,2175,2175,2175,2175,0
|
|
20230803,133800,148601795,2175,2175,2175,2175,0
|
|
20230803,133700,148601795,2175,2175,2175,2175,0
|
|
20230803,133600,148601795,2175,2175,2175,2175,1
|
|
20230803,133500,148599620,2170,2170,2170,2170,500
|
|
20230803,133400,147514620,2170,2170,2170,2170,0
|
|
20230803,133300,147514620,2170,2170,2170,2170,0
|
|
20230803,133200,147514620,2170,2170,2170,2170,0
|
|
20230803,133100,147514620,2170,2170,2170,2170,0
|
|
20230803,133000,147514620,2170,2170,2170,2170,0
|
|
20230803,132900,147514620,2170,2170,2170,2170,0
|
|
20230803,132800,147514620,2170,2170,2170,2170,0
|
|
20230803,132700,147514620,2170,2170,2170,2170,1
|
|
20230803,132600,147512450,2155,2160,2160,2155,592
|
|
20230803,132500,146234175,2170,2170,2170,2170,0
|
|
20230803,132400,146234175,2170,2170,2170,2170,0
|
|
20230803,132300,146234175,2170,2170,2170,2170,64
|
|
20230803,132200,146095295,2170,2170,2170,2170,0
|
|
20230803,132100,146095295,2170,2170,2170,2170,0
|
|
20230803,132000,146095295,2170,2170,2170,2170,0
|
|
20230803,131900,146095295,2170,2170,2170,2170,0
|
|
20230803,131800,146095295,2170,2170,2170,2170,1
|
|
20230803,131700,146093125,2160,2160,2160,2160,592
|
|
20230803,131600,144814405,2170,2170,2170,2170,0
|
|
20230803,131500,144814405,2170,2170,2170,2170,88
|
|
20230803,131400,144623445,2170,2170,2170,2170,0
|
|
20230803,131300,144623445,2170,2170,2170,2170,0
|
|
20230803,131200,144623445,2170,2170,2170,2170,0
|
|
20230803,131100,144623445,2170,2170,2170,2170,0
|
|
20230803,131000,144623445,2170,2170,2170,2170,200
|
|
20230803,130900,144189445,2170,2170,2170,2170,0
|
|
20230803,130800,144189445,2170,2170,2170,2170,0
|
|
20230803,130700,144189445,2170,2170,2170,2170,1
|
|
20230803,130600,144187275,2160,2165,2165,2160,620
|
|
20230803,130500,142845655,2170,2170,2170,2170,0
|
|
20230803,130400,142845655,2170,2170,2170,2170,0
|
|
20230803,130300,142845655,2170,2170,2170,2170,0
|
|
20230803,130200,142845655,2170,2170,2170,2170,200
|
|
20230803,130100,142411655,2165,2165,2165,2165,0
|
|
20230803,130000,142411655,2165,2165,2165,2165,10
|
|
20230803,125900,142390005,2165,2165,2165,2165,0
|
|
20230803,125800,142390005,2165,2165,2165,2165,0
|
|
20230803,125700,142390005,2165,2165,2165,2165,0
|
|
20230803,125600,142390005,2165,2165,2165,2165,40
|
|
20230803,125500,142303405,2165,2165,2165,2165,50
|
|
20230803,125400,142195155,2165,2165,2165,2165,107
|
|
20230803,125300,141963500,2165,2165,2165,2165,0
|
|
20230803,125200,141963500,2165,2165,2165,2165,400
|
|
20230803,125100,141097500,2165,2165,2165,2165,0
|
|
20230803,125000,141097500,2165,2165,2165,2165,0
|
|
20230803,124900,141097500,2165,2165,2165,2165,400
|
|
20230803,124800,140231500,2165,2165,2165,2165,0
|
|
20230803,124700,140231500,2165,2165,2165,2165,41
|
|
20230803,124600,140142735,2165,2165,2165,2165,0
|
|
20230803,124500,140142735,2165,2165,2165,2165,0
|
|
20230803,124400,140142735,2165,2165,2165,2165,50
|
|
20230803,124300,140034485,2165,2165,2165,2165,0
|
|
20230803,124200,140034485,2165,2165,2165,2165,0
|
|
20230803,124100,140034485,2165,2165,2165,2165,0
|
|
20230803,124000,140034485,2165,2165,2165,2165,0
|
|
20230803,123900,140034485,2165,2165,2165,2165,1
|
|
20230803,123800,140032320,2165,2165,2165,2165,0
|
|
20230803,123700,140032320,2165,2165,2165,2165,0
|
|
20230803,123600,140032320,2165,2165,2165,2165,0
|
|
20230803,123500,140032320,2165,2165,2165,2165,0
|
|
20230803,123400,140032320,2165,2165,2165,2165,0
|
|
20230803,123300,140032320,2165,2165,2165,2165,0
|
|
20230803,123200,140032320,2165,2165,2165,2165,0
|
|
20230803,123100,140032320,2165,2165,2165,2165,0
|
|
20230803,123000,140032320,2165,2165,2165,2165,1
|
|
20230803,122900,140030155,2160,2160,2160,2160,100
|
|
20230803,122800,139814155,2155,2155,2155,2155,0
|
|
20230803,122700,139814155,2155,2155,2155,2155,0
|
|
20230803,122600,139814155,2155,2155,2155,2155,0
|
|
20230803,122500,139814155,2155,2155,2155,2155,112
|
|
20230803,122400,139572795,2155,2155,2155,2155,1
|
|
20230803,122300,139570640,2145,2145,2145,2145,0
|
|
20230803,122200,139570640,2145,2145,2145,2145,0
|
|
20230803,122100,139570640,2145,2145,2145,2145,0
|
|
20230803,122000,139570640,2145,2145,2145,2145,0
|
|
20230803,121900,139570640,2145,2145,2145,2145,0
|
|
20230803,121800,139570640,2145,2145,2145,2145,0
|
|
20230803,121700,139570640,2145,2145,2145,2145,0
|
|
20230803,121600,139570640,2145,2145,2145,2145,0
|
|
20230803,121500,139570640,2145,2145,2145,2140,280
|
|
20230803,121400,138971105,2150,2150,2150,2150,0
|
|
20230803,121300,138971105,2150,2150,2150,2150,721
|
|
20230803,121200,137420955,2150,2150,2150,2150,0
|
|
20230803,121100,137420955,2150,2150,2150,2150,0
|
|
20230803,121000,137420955,2150,2150,2150,2150,0
|
|
20230803,120900,137420955,2150,2150,2150,2150,14
|
|
20230803,120800,137390855,2155,2155,2155,2155,0
|
|
20230803,120700,137390855,2155,2155,2155,2155,0
|
|
20230803,120600,137390855,2155,2155,2155,2155,0
|
|
20230803,120500,137390855,2155,2155,2155,2155,0
|
|
20230803,120400,137390855,2155,2155,2155,2155,0
|
|
20230803,120300,137390855,2155,2155,2155,2155,411
|
|
20230803,120200,136505150,2155,2155,2155,2155,0
|
|
20230803,120100,136505150,2155,2155,2155,2155,45
|
|
20230803,120000,136408175,2150,2150,2150,2150,2
|
|
20230803,115900,136403875,2155,2155,2155,2155,0
|
|
20230803,115800,136403875,2155,2155,2155,2155,0
|
|
20230803,115700,136403875,2155,2155,2155,2155,0
|
|
20230803,115600,136403875,2155,2155,2155,2155,0
|
|
20230803,115500,136403875,2155,2155,2155,2155,0
|
|
20230803,115400,136403875,2155,2155,2155,2155,0
|
|
20230803,115300,136403875,2155,2155,2155,2155,1
|
|
20230803,115200,136401720,2150,2150,2150,2150,0
|
|
20230803,115100,136401720,2150,2150,2150,2150,0
|
|
20230803,115000,136401720,2150,2150,2150,2150,0
|
|
20230803,114900,136401720,2150,2150,2150,2150,0
|
|
20230803,114800,136401720,2150,2150,2150,2150,2000
|
|
20230803,114700,132101720,2150,2150,2150,2150,0
|
|
20230803,114600,132101720,2150,2150,2150,2150,0
|
|
20230803,114500,132101720,2150,2150,2150,2150,2
|
|
20230803,114400,132097420,2140,2140,2140,2140,6
|
|
20230803,114300,132084580,2140,2150,2150,2140,989
|
|
20230803,114200,129962720,2150,2150,2150,2150,0
|
|
20230803,114100,129962720,2150,2150,2150,2150,0
|
|
20230803,114000,129962720,2150,2150,2150,2150,0
|
|
20230803,113900,129962720,2150,2150,2150,2150,0
|
|
20230803,113800,129962720,2150,2150,2150,2150,0
|
|
20230803,113700,129962720,2150,2150,2150,2150,0
|
|
20230803,113600,129962720,2150,2150,2150,2150,10
|
|
20230803,113500,129941220,2155,2155,2155,2155,0
|
|
20230803,113400,129941220,2155,2155,2155,2155,1
|
|
20230803,113300,129939065,2145,2145,2145,2145,0
|
|
20230803,113200,129939065,2145,2145,2145,2145,2845
|
|
20230803,113100,123836540,2150,2150,2150,2150,50
|
|
20230803,113000,123729040,2150,2150,2150,2150,1038
|
|
20230803,112900,121497340,2150,2150,2150,2150,0
|
|
20230803,112800,121497340,2150,2150,2150,2150,0
|
|
20230803,112700,121497340,2150,2150,2150,2150,0
|
|
20230803,112600,121497340,2150,2150,2150,2150,0
|
|
20230803,112500,121497340,2150,2150,2150,2150,100
|
|
20230803,112400,121282340,2150,2150,2150,2150,0
|
|
20230803,112300,121282340,2150,2150,2150,2150,800
|
|
20230803,112200,119562340,2155,2155,2155,2155,429
|
|
20230803,112100,118637845,2160,2160,2160,2160,200
|
|
20230803,112000,118205845,2160,2160,2160,2160,0
|
|
20230803,111900,118205845,2160,2160,2160,2160,0
|
|
20230803,111800,118205845,2160,2160,2160,2160,0
|
|
20230803,111700,118205845,2160,2160,2160,2160,0
|
|
20230803,111600,118205845,2160,2160,2160,2160,88
|
|
20230803,111500,118015765,2155,2155,2155,2155,0
|
|
20230803,111400,118015765,2155,2155,2155,2155,0
|
|
20230803,111300,118015765,2155,2155,2155,2155,839
|
|
20230803,111200,116207720,2155,2155,2155,2155,50
|
|
20230803,111100,116099970,2155,2155,2155,2155,1
|
|
20230803,111000,116097815,2150,2150,2150,2150,0
|
|
20230803,110900,116097815,2150,2150,2150,2150,1
|
|
20230803,110800,116095665,2155,2155,2155,2155,0
|
|
20230803,110700,116095665,2155,2155,2155,2155,0
|
|
20230803,110600,116095665,2155,2155,2155,2155,50
|
|
20230803,110500,115987915,2150,2150,2150,2150,0
|
|
20230803,110400,115987915,2150,2150,2150,2150,549
|
|
20230803,110300,114807565,2155,2155,2155,2155,0
|
|
20230803,110200,114807565,2155,2155,2155,2155,0
|
|
20230803,110100,114807565,2155,2155,2155,2155,0
|
|
20230803,110000,114807565,2155,2155,2155,2155,0
|
|
20230803,105900,114807565,2155,2155,2155,2155,1
|
|
20230803,105800,114805410,2155,2155,2155,2155,0
|
|
20230803,105700,114805410,2155,2155,2155,2155,60
|
|
20230803,105600,114676110,2155,2160,2160,2155,1451
|
|
20230803,105500,111548955,2165,2165,2165,2165,20
|
|
20230803,105400,111505655,2160,2160,2160,2160,0
|
|
20230803,105300,111505655,2160,2160,2160,2160,202
|
|
20230803,105200,111069335,2155,2155,2155,2155,0
|
|
20230803,105100,111069335,2155,2155,2155,2155,0
|
|
20230803,105000,111069335,2155,2155,2155,2155,0
|
|
20230803,104900,111069335,2155,2155,2155,2155,0
|
|
20230803,104800,111069335,2155,2155,2155,2155,0
|
|
20230803,104700,111069335,2155,2155,2155,2155,0
|
|
20230803,104600,111069335,2155,2155,2155,2155,0
|
|
20230803,104500,111069335,2155,2155,2155,2155,0
|
|
20230803,104400,111069335,2155,2160,2160,2155,187
|
|
20230803,104300,110665595,2170,2170,2170,2170,10
|
|
20230803,104200,110643895,2160,2160,2160,2160,280
|
|
20230803,104100,110039095,2165,2165,2165,2165,655
|
|
20230803,104000,108621020,2175,2175,2175,2175,0
|
|
20230803,103900,108621020,2175,2175,2175,2175,0
|
|
20230803,103800,108621020,2175,2175,2175,2175,60
|
|
20230803,103700,108490520,2170,2170,2170,2170,41
|
|
20230803,103600,108401550,2170,2165,2170,2165,912
|
|
20230803,103500,106426215,2165,2165,2165,2165,0
|
|
20230803,103400,106426215,2165,2165,2165,2165,1
|
|
20230803,103300,106424050,2155,2155,2155,2155,141
|
|
20230803,103200,106120195,2155,2165,2165,2155,1295
|
|
20230803,103100,103318575,2165,2165,2165,2165,0
|
|
20230803,103000,103318575,2165,2165,2165,2165,228
|
|
20230803,102900,102824955,2170,2170,2170,2170,0
|
|
20230803,102800,102824955,2170,2170,2170,2170,0
|
|
20230803,102700,102824955,2170,2170,2170,2170,225
|
|
20230803,102600,102336705,2175,2175,2175,2175,910
|
|
20230803,102500,100357455,2180,2180,2180,2180,0
|
|
20230803,102400,100357455,2180,2180,2180,2180,0
|
|
20230803,102300,100357455,2180,2180,2180,2180,0
|
|
20230803,102200,100357455,2180,2180,2180,2180,100
|
|
20230803,102100,100139455,2180,2180,2180,2180,57
|
|
20230803,102000,100015195,2175,2175,2175,2175,0
|
|
20230803,101900,100015195,2175,2175,2175,2175,0
|
|
20230803,101800,100015195,2175,2180,2180,2175,1436
|
|
20230803,101700,96886010,2180,2180,2180,2180,111
|
|
20230803,101600,96644030,2180,2180,2180,2180,0
|
|
20230803,101500,96644030,2180,2180,2180,2180,0
|
|
20230803,101400,96644030,2180,2180,2180,2180,0
|
|
20230803,101300,96644030,2180,2180,2180,2180,0
|
|
20230803,101200,96644030,2180,2180,2180,2180,0
|
|
20230803,101100,96644030,2180,2180,2180,2180,0
|
|
20230803,101000,96644030,2180,2180,2180,2180,14
|
|
20230803,100900,96613510,2180,2180,2180,2180,89
|
|
20230803,100800,96419490,2185,2185,2185,2185,0
|
|
20230803,100700,96419490,2185,2185,2185,2185,0
|
|
20230803,100600,96419490,2185,2185,2185,2185,1550
|
|
20230803,100500,93032740,2195,2195,2195,2195,0
|
|
20230803,100400,93032740,2195,2195,2195,2195,0
|
|
20230803,100300,93032740,2195,2200,2200,2195,1286
|
|
20230803,100200,90209945,2205,2205,2205,2205,0
|
|
20230803,100100,90209945,2205,2205,2205,2205,0
|
|
20230803,100000,90209945,2205,2205,2205,2205,0
|
|
20230803,095900,90209945,2205,2205,2205,2205,0
|
|
20230803,095800,90209945,2205,2205,2205,2205,0
|
|
20230803,095700,90209945,2205,2205,2205,2205,0
|
|
20230803,095600,90209945,2205,2205,2205,2205,0
|
|
20230803,095500,90209945,2205,2205,2205,2205,0
|
|
20230803,095400,90209945,2205,2205,2205,2205,0
|
|
20230803,095300,90209945,2205,2205,2205,2205,0
|
|
20230803,095200,90209945,2205,2205,2205,2205,0
|
|
20230803,095100,90209945,2205,2205,2205,2205,997
|
|
20230803,095000,88011560,2210,2210,2210,2210,500
|
|
20230803,094900,86906560,2215,2215,2215,2215,0
|
|
20230803,094800,86906560,2215,2215,2215,2210,1660
|
|
20230803,094700,83232935,2215,2215,2215,2215,57
|
|
20230803,094600,83106680,2215,2215,2215,2215,100
|
|
20230803,094500,82885180,2215,2210,2215,2210,74
|
|
20230803,094400,82721635,2210,2205,2210,2205,51
|
|
20230803,094300,82609175,2205,2195,2205,2195,6591
|
|
20230803,094200,68122080,2195,2195,2195,2195,0
|
|
20230803,094100,68122080,2195,2195,2195,2195,0
|
|
20230803,094000,68122080,2195,2195,2195,2195,0
|
|
20230803,093900,68122080,2195,2195,2195,2195,0
|
|
20230803,093800,68122080,2195,2195,2195,2195,30
|
|
20230803,093700,68056230,2190,2185,2190,2185,50
|
|
20230803,093600,67946780,2185,2185,2185,2185,0
|
|
20230803,093500,67946780,2185,2180,2185,2180,983
|
|
20230803,093400,65801340,2180,2180,2180,2180,2000
|
|
20230803,093300,61441340,2180,2170,2180,2170,8
|
|
20230803,093200,61423960,2170,2170,2170,2170,0
|
|
20230803,093100,61423960,2170,2175,2180,2170,1051
|
|
20230803,093000,59142830,2170,2175,2175,2170,1000
|
|
20230803,092900,56968130,2180,2175,2180,2175,70
|
|
20230803,092800,56815780,2175,2165,2175,2165,4953
|
|
20230803,092700,46053410,2165,2165,2165,2165,999
|
|
20230803,092600,43890575,2170,2170,2170,2170,0
|
|
20230803,092500,43890575,2170,2170,2170,2170,106
|
|
20230803,092400,43660555,2165,2165,2170,2165,1400
|
|
20230803,092300,40623555,2165,2165,2165,2165,2024
|
|
20230803,092200,36241595,2165,2165,2165,2165,0
|
|
20230803,092100,36241595,2165,2165,2165,2165,0
|
|
20230803,092000,36241595,2165,2155,2165,2155,3394
|
|
20230803,091900,28910600,2140,2150,2150,2140,1144
|
|
20230803,091800,26460890,2155,2155,2155,2155,100
|
|
20230803,091700,26245390,2155,2155,2155,2155,0
|
|
20230803,091600,26245390,2155,2155,2155,2155,0
|
|
20230803,091500,26245390,2155,2155,2155,2155,0
|
|
20230803,091400,26245390,2155,2155,2155,2155,1
|
|
20230803,091300,26243235,2145,2145,2145,2145,0
|
|
20230803,091200,26243235,2145,2145,2145,2145,1081
|
|
20230803,091100,23924490,2150,2165,2165,2150,1210
|
|
20230803,091000,21322840,2165,2160,2165,2160,20
|
|
20230803,090900,21279635,2165,2155,2175,2150,6718
|
|
20230803,090800,6809955,2155,2155,2155,2155,20
|
|
20230803,090700,6766855,2155,2160,2160,2155,22
|
|
20230803,090600,6719440,2160,2160,2160,2160,0
|
|
20230803,090500,6719440,2160,2160,2160,2160,1060
|
|
20230803,090400,4429840,2160,2160,2160,2160,0
|
|
20230803,090300,4429840,2160,2160,2160,2155,925
|
|
20230803,090200,2434595,2160,2160,2160,2160,18
|
|
20230803,090100,2395715,2160,2175,2175,2160,876
|
|
20230803,090000,500250,2175,2175,2175,2175,230
|