598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185500,127894095,2395,2395,2395,2395,888
|
|
20230802,185400,127894095,2395,2395,2395,2395,0
|
|
20230802,185300,127894095,2395,2395,2395,2395,0
|
|
20230802,185200,127894095,2395,2395,2395,2395,0
|
|
20230802,185100,127894095,2395,2395,2395,2395,0
|
|
20230802,185000,127894095,2395,2395,2395,2395,0
|
|
20230802,184900,127894095,2395,2395,2395,2395,0
|
|
20230802,184800,127894095,2395,2395,2395,2395,0
|
|
20230802,184700,127894095,2395,2395,2395,2395,0
|
|
20230802,184600,127894095,2395,2395,2395,2395,0
|
|
20230802,184500,127894095,2395,2395,2395,2395,0
|
|
20230802,184400,127894095,2395,2395,2395,2395,0
|
|
20230802,184300,127894095,2395,2395,2395,2395,0
|
|
20230802,184200,127894095,2395,2395,2395,2395,0
|
|
20230802,184100,127894095,2395,2395,2395,2395,0
|
|
20230802,184000,127894095,2395,2395,2395,2395,0
|
|
20230802,183900,127894095,2395,2395,2395,2395,0
|
|
20230802,183800,127894095,2395,2395,2395,2395,0
|
|
20230802,183700,127894095,2395,2395,2395,2395,0
|
|
20230802,183600,127894095,2395,2395,2395,2395,0
|
|
20230802,183500,127894095,2395,2395,2395,2395,0
|
|
20230802,183400,127894095,2395,2395,2395,2395,0
|
|
20230802,183300,127894095,2395,2395,2395,2395,0
|
|
20230802,183200,127894095,2395,2395,2395,2395,0
|
|
20230802,183100,127894095,2395,2395,2395,2395,0
|
|
20230802,183000,127894095,2395,2395,2395,2395,0
|
|
20230802,182900,127894095,2395,2395,2395,2395,0
|
|
20230802,182800,127894095,2395,2395,2395,2395,0
|
|
20230802,182700,127894095,2395,2395,2395,2395,0
|
|
20230802,182600,127894095,2395,2395,2395,2395,0
|
|
20230802,182500,127894095,2395,2395,2395,2395,888
|
|
20230802,182400,127894095,2395,2395,2395,2395,0
|
|
20230802,182300,127894095,2395,2395,2395,2395,0
|
|
20230802,182200,127894095,2395,2395,2395,2395,0
|
|
20230802,182100,127894095,2395,2395,2395,2395,0
|
|
20230802,182000,127894095,2395,2395,2395,2395,0
|
|
20230802,181900,127894095,2395,2395,2395,2395,0
|
|
20230802,181800,127894095,2395,2395,2395,2395,0
|
|
20230802,181700,127894095,2395,2395,2395,2395,0
|
|
20230802,181600,127894095,2395,2395,2395,2395,0
|
|
20230802,181500,127894095,2395,2395,2395,2395,0
|
|
20230802,181400,127894095,2395,2395,2395,2395,0
|
|
20230802,181300,127894095,2395,2395,2395,2395,0
|
|
20230802,181200,127894095,2395,2395,2395,2395,0
|
|
20230802,181100,127894095,2395,2395,2395,2395,0
|
|
20230802,181000,127894095,2395,2395,2395,2395,0
|
|
20230802,180900,127894095,2395,2395,2395,2395,0
|
|
20230802,180800,127894095,2395,2395,2395,2395,0
|
|
20230802,180700,127894095,2395,2395,2395,2395,0
|
|
20230802,180600,127894095,2395,2395,2395,2395,0
|
|
20230802,180500,127894095,2395,2395,2395,2395,0
|
|
20230802,180400,127894095,2395,2395,2395,2395,0
|
|
20230802,180300,127894095,2395,2395,2395,2395,0
|
|
20230802,180200,127894095,2395,2395,2395,2395,0
|
|
20230802,180100,127894095,2395,2395,2395,2395,0
|
|
20230802,180000,127894095,2395,2395,2395,2395,0
|
|
20230802,175900,127894095,2395,2395,2395,2395,0
|
|
20230802,175800,127894095,2395,2395,2395,2395,0
|
|
20230802,175700,127894095,2395,2395,2395,2395,0
|
|
20230802,175600,127894095,2395,2395,2395,2395,0
|
|
20230802,175500,127894095,2395,2395,2395,2395,888
|
|
20230802,175400,127894095,2395,2395,2395,2395,0
|
|
20230802,175300,127894095,2395,2395,2395,2395,0
|
|
20230802,175200,127894095,2395,2395,2395,2395,0
|
|
20230802,175100,127894095,2395,2395,2395,2395,0
|
|
20230802,175000,127894095,2395,2395,2395,2395,0
|
|
20230802,174900,127894095,2395,2395,2395,2395,0
|
|
20230802,174800,127894095,2395,2395,2395,2395,0
|
|
20230802,174700,127894095,2395,2395,2395,2395,0
|
|
20230802,174600,127894095,2395,2395,2395,2395,0
|
|
20230802,174500,127894095,2395,2395,2395,2395,0
|
|
20230802,174400,127894095,2395,2395,2395,2395,0
|
|
20230802,174300,127894095,2395,2395,2395,2395,0
|
|
20230802,174200,127894095,2395,2395,2395,2395,0
|
|
20230802,174100,127894095,2395,2395,2395,2395,0
|
|
20230802,174000,127894095,2395,2395,2395,2395,0
|
|
20230802,173900,127894095,2395,2395,2395,2395,0
|
|
20230802,173800,127894095,2395,2395,2395,2395,0
|
|
20230802,173700,127894095,2395,2395,2395,2395,0
|
|
20230802,173600,127894095,2395,2395,2395,2395,0
|
|
20230802,173500,127894095,2395,2395,2395,2395,0
|
|
20230802,173400,127894095,2395,2395,2395,2395,0
|
|
20230802,173300,127894095,2395,2395,2395,2395,0
|
|
20230802,173200,127894095,2395,2395,2395,2395,0
|
|
20230802,173100,127894095,2395,2395,2395,2395,0
|
|
20230802,173000,127894095,2395,2395,2395,2395,0
|
|
20230802,172900,127894095,2395,2395,2395,2395,0
|
|
20230802,172800,127894095,2395,2395,2395,2395,0
|
|
20230802,172700,127894095,2395,2395,2395,2395,0
|
|
20230802,172600,127894095,2395,2395,2395,2395,0
|
|
20230802,172500,127894095,2395,2395,2395,2395,888
|
|
20230802,172400,127894095,2395,2395,2395,2395,0
|
|
20230802,172300,127894095,2395,2395,2395,2395,0
|
|
20230802,172200,127894095,2395,2395,2395,2395,0
|
|
20230802,172100,127894095,2395,2395,2395,2395,0
|
|
20230802,172000,127894095,2395,2395,2395,2395,0
|
|
20230802,171900,127894095,2395,2395,2395,2395,0
|
|
20230802,171800,127894095,2395,2395,2395,2395,0
|
|
20230802,171700,127894095,2395,2395,2395,2395,0
|
|
20230802,171600,127894095,2395,2395,2395,2395,0
|
|
20230802,171500,127894095,2395,2395,2395,2395,0
|
|
20230802,171400,127894095,2395,2395,2395,2395,0
|
|
20230802,171300,127894095,2395,2395,2395,2395,0
|
|
20230802,171200,127894095,2395,2395,2395,2395,0
|
|
20230802,171100,127894095,2395,2395,2395,2395,0
|
|
20230802,171000,127894095,2395,2395,2395,2395,0
|
|
20230802,170900,127894095,2395,2395,2395,2395,0
|
|
20230802,170800,127894095,2395,2395,2395,2395,0
|
|
20230802,170700,127894095,2395,2395,2395,2395,0
|
|
20230802,170600,127894095,2395,2395,2395,2395,0
|
|
20230802,170500,127894095,2395,2395,2395,2395,0
|
|
20230802,170400,127894095,2395,2395,2395,2395,0
|
|
20230802,170300,127894095,2395,2395,2395,2395,0
|
|
20230802,170200,127894095,2395,2395,2395,2395,0
|
|
20230802,170100,127894095,2395,2395,2395,2395,0
|
|
20230802,170000,127894095,2395,2395,2395,2395,0
|
|
20230802,165900,127894095,2395,2395,2395,2395,0
|
|
20230802,165800,127894095,2395,2395,2395,2395,0
|
|
20230802,165700,127894095,2395,2395,2395,2395,0
|
|
20230802,165600,127894095,2395,2395,2395,2395,0
|
|
20230802,165500,127894095,2395,2395,2395,2395,888
|
|
20230802,165400,127894095,2395,2395,2395,2395,0
|
|
20230802,165300,127894095,2395,2395,2395,2395,0
|
|
20230802,165200,127894095,2395,2395,2395,2395,0
|
|
20230802,165100,127894095,2395,2395,2395,2395,0
|
|
20230802,165000,127894095,2395,2395,2395,2395,0
|
|
20230802,164900,127894095,2395,2395,2395,2395,0
|
|
20230802,164800,127894095,2395,2395,2395,2395,0
|
|
20230802,164700,127894095,2395,2395,2395,2395,0
|
|
20230802,164600,127894095,2395,2395,2395,2395,0
|
|
20230802,164500,127894095,2395,2395,2395,2395,0
|
|
20230802,164400,127894095,2395,2395,2395,2395,0
|
|
20230802,164300,127894095,2395,2395,2395,2395,0
|
|
20230802,164200,127894095,2395,2395,2395,2395,0
|
|
20230802,164100,127894095,2395,2395,2395,2395,0
|
|
20230802,164000,127894095,2395,2395,2395,2395,0
|
|
20230802,163900,127894095,2395,2395,2395,2395,0
|
|
20230802,163800,127894095,2395,2395,2395,2395,0
|
|
20230802,163700,127894095,2395,2395,2395,2395,0
|
|
20230802,163600,127894095,2395,2395,2395,2395,0
|
|
20230802,163500,127894095,2395,2395,2395,2395,0
|
|
20230802,163400,127894095,2395,2395,2395,2395,0
|
|
20230802,163300,127894095,2395,2395,2395,2395,0
|
|
20230802,163200,127894095,2395,2395,2395,2395,0
|
|
20230802,163100,127894095,2395,2395,2395,2395,0
|
|
20230802,163000,127894095,2395,2395,2395,2395,0
|
|
20230802,162900,127894095,2395,2395,2395,2395,0
|
|
20230802,162800,127894095,2395,2395,2395,2395,0
|
|
20230802,162700,127894095,2395,2395,2395,2395,0
|
|
20230802,162600,127894095,2395,2395,2395,2395,0
|
|
20230802,162500,127894095,2395,2395,2395,2395,888
|
|
20230802,162400,127894095,2395,2395,2395,2395,0
|
|
20230802,162300,127894095,2395,2395,2395,2395,0
|
|
20230802,162200,127894095,2395,2395,2395,2395,0
|
|
20230802,162100,127894095,2395,2395,2395,2395,0
|
|
20230802,162000,127894095,2395,2395,2395,2395,0
|
|
20230802,161900,127894095,2395,2395,2395,2395,0
|
|
20230802,161800,127894095,2395,2395,2395,2395,0
|
|
20230802,161700,127894095,2395,2395,2395,2395,0
|
|
20230802,161600,127894095,2395,2395,2395,2395,0
|
|
20230802,161500,127894095,2395,2395,2395,2395,0
|
|
20230802,161400,127894095,2395,2395,2395,2395,0
|
|
20230802,161300,127894095,2395,2395,2395,2395,0
|
|
20230802,161200,127894095,2395,2395,2395,2395,0
|
|
20230802,161100,127894095,2395,2395,2395,2395,0
|
|
20230802,161000,127894095,2395,2395,2395,2395,0
|
|
20230802,160900,127894095,2395,2395,2395,2395,0
|
|
20230802,160800,127894095,2395,2395,2395,2395,0
|
|
20230802,160700,127894095,2395,2395,2395,2395,0
|
|
20230802,160600,127894095,2395,2395,2395,2395,0
|
|
20230802,160500,127894095,2395,2395,2395,2395,0
|
|
20230802,160400,127894095,2395,2395,2395,2395,0
|
|
20230802,160300,127894095,2395,2395,2395,2395,0
|
|
20230802,160200,127894095,2395,2395,2395,2395,0
|
|
20230802,160100,127894095,2395,2395,2395,2395,0
|
|
20230802,160000,127894095,2395,2395,2395,2395,0
|
|
20230802,155900,127894095,2395,2395,2395,2395,0
|
|
20230802,155800,127894095,2395,2395,2395,2395,0
|
|
20230802,155700,127894095,2395,2395,2395,2395,0
|
|
20230802,155600,127894095,2395,2395,2395,2395,0
|
|
20230802,155500,127894095,2395,2395,2395,2395,888
|
|
20230802,155400,127894095,2395,2395,2395,2395,0
|
|
20230802,155300,127894095,2395,2395,2395,2395,0
|
|
20230802,155200,127894095,2395,2395,2395,2395,0
|
|
20230802,155100,127894095,2395,2395,2395,2395,0
|
|
20230802,155000,127894095,2395,2395,2395,2395,0
|
|
20230802,154900,127894095,2395,2395,2395,2395,0
|
|
20230802,154800,127894095,2395,2395,2395,2395,0
|
|
20230802,154700,127894095,2395,2395,2395,2395,0
|
|
20230802,154600,127894095,2395,2395,2395,2395,0
|
|
20230802,154500,127894095,2395,2395,2395,2395,0
|
|
20230802,154400,127894095,2395,2395,2395,2395,0
|
|
20230802,154300,127894095,2395,2395,2395,2395,0
|
|
20230802,154200,127894095,2395,2395,2395,2395,0
|
|
20230802,154100,127894095,2395,2395,2395,2395,0
|
|
20230802,154000,127894095,2395,2395,2395,2395,0
|
|
20230802,153900,127894095,2395,2395,2395,2395,0
|
|
20230802,153800,127894095,2395,2395,2395,2395,0
|
|
20230802,153700,127894095,2395,2395,2395,2395,0
|
|
20230802,153600,127894095,2395,2395,2395,2395,0
|
|
20230802,153500,127894095,2395,2395,2395,2395,0
|
|
20230802,153400,127894095,2395,2395,2395,2395,0
|
|
20230802,153300,127894095,2395,2395,2395,2395,0
|
|
20230802,153200,127894095,2395,2395,2395,2395,0
|
|
20230802,153100,127894095,2395,2395,2395,2395,0
|
|
20230802,153000,127894095,2395,2395,2395,2395,888
|
|
20230802,152900,125767335,2385,2385,2385,2385,0
|
|
20230802,152800,125767335,2385,2385,2385,2385,0
|
|
20230802,152700,125767335,2385,2385,2385,2385,0
|
|
20230802,152600,125767335,2385,2385,2385,2385,0
|
|
20230802,152500,125767335,2385,2385,2385,2385,0
|
|
20230802,152400,125767335,2385,2385,2385,2385,0
|
|
20230802,152300,125767335,2385,2385,2385,2385,0
|
|
20230802,152200,125767335,2385,2385,2385,2385,0
|
|
20230802,152100,125767335,2385,2385,2385,2385,0
|
|
20230802,152000,125767335,2385,2385,2385,2385,0
|
|
20230802,151900,125767335,2385,2385,2385,2385,565
|
|
20230802,151800,124419810,2385,2385,2385,2385,50
|
|
20230802,151700,124300560,2385,2385,2385,2385,50
|
|
20230802,151600,124181310,2385,2385,2385,2385,20
|
|
20230802,151500,124133610,2390,2390,2390,2390,1000
|
|
20230802,151400,121743610,2390,2390,2390,2390,0
|
|
20230802,151300,121743610,2390,2390,2390,2390,0
|
|
20230802,151200,121743610,2390,2390,2390,2390,2
|
|
20230802,151100,121738830,2390,2390,2390,2390,2
|
|
20230802,151000,121734050,2390,2390,2390,2390,299
|
|
20230802,150900,121019440,2390,2390,2390,2390,10
|
|
20230802,150800,120995540,2385,2385,2385,2385,0
|
|
20230802,150700,120995540,2385,2385,2385,2385,0
|
|
20230802,150600,120995540,2385,2385,2385,2385,0
|
|
20230802,150500,120995540,2385,2385,2385,2385,0
|
|
20230802,150400,120995540,2385,2385,2385,2385,0
|
|
20230802,150300,120995540,2385,2385,2385,2385,0
|
|
20230802,150200,120995540,2385,2385,2385,2385,0
|
|
20230802,150100,120995540,2385,2385,2385,2385,0
|
|
20230802,150000,120995540,2385,2385,2385,2385,53
|
|
20230802,145900,120869135,2385,2385,2385,2385,100
|
|
20230802,145800,120630635,2385,2385,2385,2385,49
|
|
20230802,145700,120513770,2385,2385,2385,2385,1
|
|
20230802,145600,120511385,2385,2380,2385,2380,75
|
|
20230802,145500,120332760,2380,2380,2380,2380,0
|
|
20230802,145400,120332760,2380,2380,2380,2380,51
|
|
20230802,145300,120211380,2380,2380,2380,2380,0
|
|
20230802,145200,120211380,2380,2380,2380,2380,50
|
|
20230802,145100,120092380,2380,2380,2380,2380,0
|
|
20230802,145000,120092380,2380,2380,2380,2380,51
|
|
20230802,144900,119971000,2380,2380,2380,2380,50
|
|
20230802,144800,119852000,2380,2380,2380,2380,0
|
|
20230802,144700,119852000,2380,2380,2380,2380,51
|
|
20230802,144600,119730620,2385,2385,2385,2385,24
|
|
20230802,144500,119673380,2385,2385,2385,2385,51
|
|
20230802,144400,119551745,2380,2380,2380,2380,2000
|
|
20230802,144300,114791745,2380,2380,2380,2380,51
|
|
20230802,144200,114670365,2380,2380,2380,2380,0
|
|
20230802,144100,114670365,2380,2380,2380,2380,50
|
|
20230802,144000,114551365,2400,2380,2400,2380,52
|
|
20230802,143900,114427585,2400,2400,2400,2400,1
|
|
20230802,143800,114425185,2380,2380,2380,2380,50
|
|
20230802,143700,114306185,2400,2385,2400,2385,3
|
|
20230802,143600,114299010,2380,2380,2385,2380,55
|
|
20230802,143500,114168095,2385,2385,2385,2385,0
|
|
20230802,143400,114168095,2385,2380,2385,2380,46
|
|
20230802,143300,114058610,2380,2380,2380,2380,0
|
|
20230802,143200,114058610,2380,2385,2385,2380,52
|
|
20230802,143100,113934845,2380,2380,2380,2380,2005
|
|
20230802,143000,109162945,2380,2385,2385,2380,45
|
|
20230802,142900,109055660,2390,2380,2390,2380,70
|
|
20230802,142800,108888925,2380,2380,2380,2380,0
|
|
20230802,142700,108888925,2380,2385,2385,2380,39
|
|
20230802,142600,108796095,2390,2390,2400,2390,212
|
|
20230802,142500,108287325,2380,2380,2380,2380,52
|
|
20230802,142400,108163565,2380,2380,2380,2380,0
|
|
20230802,142300,108163565,2380,2380,2380,2380,49
|
|
20230802,142200,108046945,2380,2380,2380,2380,5
|
|
20230802,142100,108035045,2380,2380,2380,2380,46
|
|
20230802,142000,107925565,2380,2380,2380,2380,50
|
|
20230802,141900,107806565,2380,2380,2380,2380,0
|
|
20230802,141800,107806565,2380,2380,2380,2380,52
|
|
20230802,141700,107682805,2380,2380,2380,2380,0
|
|
20230802,141600,107682805,2380,2380,2385,2380,59
|
|
20230802,141500,107542340,2380,2380,2380,2380,0
|
|
20230802,141400,107542340,2380,2385,2385,2380,42
|
|
20230802,141300,107442305,2385,2385,2385,2385,0
|
|
20230802,141200,107442305,2385,2380,2390,2380,248
|
|
20230802,141100,106850325,2380,2385,2385,2375,17006
|
|
20230802,141000,66375455,2385,2385,2385,2385,155
|
|
20230802,140900,66005780,2380,2380,2380,2380,51
|
|
20230802,140800,65884400,2380,2380,2380,2380,180
|
|
20230802,140700,65456000,2380,2380,2380,2380,50
|
|
20230802,140600,65337000,2380,2380,2380,2380,0
|
|
20230802,140500,65337000,2380,2380,2380,2380,52
|
|
20230802,140400,65213240,2380,2380,2380,2380,0
|
|
20230802,140300,65213240,2380,2380,2390,2380,401
|
|
20230802,140200,64258850,2380,2380,2380,2380,5
|
|
20230802,140100,64246950,2380,2380,2380,2380,46
|
|
20230802,140000,64137470,2380,2380,2390,2380,1043
|
|
20230802,135900,61650590,2380,2380,2380,2380,0
|
|
20230802,135800,61650590,2380,2380,2380,2380,52
|
|
20230802,135700,61526830,2390,2390,2390,2390,0
|
|
20230802,135600,61526830,2390,2385,2390,2385,46
|
|
20230802,135500,61417115,2405,2405,2405,2405,1
|
|
20230802,135400,61414710,2385,2390,2390,2385,146
|
|
20230802,135300,61066450,2390,2380,2390,2380,13
|
|
20230802,135200,61035430,2380,2380,2380,2380,46
|
|
20230802,135100,60925950,2380,2380,2380,2380,50
|
|
20230802,135000,60806950,2380,2380,2380,2380,47
|
|
20230802,134900,60695090,2380,2380,2380,2380,50
|
|
20230802,134800,60576090,2380,2385,2385,2380,2700
|
|
20230802,134700,54142655,2385,2385,2385,2385,51
|
|
20230802,134600,54021020,2385,2385,2385,2385,100
|
|
20230802,134500,53782520,2385,2385,2385,2385,51
|
|
20230802,134400,53660885,2385,2385,2385,2385,4
|
|
20230802,134300,53651345,2385,2385,2385,2385,46
|
|
20230802,134200,53541635,2385,2385,2385,2385,5
|
|
20230802,134100,53529710,2385,2390,2390,2385,204
|
|
20230802,134000,53042270,2390,2390,2390,2390,51
|
|
20230802,133900,52920380,2390,2390,2390,2390,50
|
|
20230802,133800,52800880,2390,2390,2390,2390,51
|
|
20230802,133700,52678990,2390,2390,2390,2390,30
|
|
20230802,133600,52607290,2390,2390,2390,2390,81
|
|
20230802,133500,52413700,2390,2395,2395,2390,34
|
|
20230802,133400,52332395,2390,2390,2390,2390,45
|
|
20230802,133300,52224845,2390,2390,2390,2390,35
|
|
20230802,133200,52141195,2390,2390,2390,2390,47
|
|
20230802,133100,52028865,2390,2390,2390,2390,505
|
|
20230802,133000,50821915,2390,2390,2390,2390,45
|
|
20230802,132900,50714365,2390,2390,2390,2390,61
|
|
20230802,132800,50568575,2390,2390,2390,2390,0
|
|
20230802,132700,50568575,2390,2390,2390,2390,60
|
|
20230802,132600,50425175,2390,2390,2390,2390,1410
|
|
20230802,132500,47055275,2390,2390,2390,2390,62
|
|
20230802,132400,46907095,2390,2390,2390,2390,5
|
|
20230802,132300,46895145,2390,2390,2390,2390,55
|
|
20230802,132200,46763695,2390,2390,2390,2390,15
|
|
20230802,132100,46727845,2390,2390,2390,2390,46
|
|
20230802,132000,46617905,2390,2395,2395,2390,40
|
|
20230802,131900,46522130,2395,2395,2395,2395,1
|
|
20230802,131800,46519735,2395,2390,2395,2390,51
|
|
20230802,131700,46397820,2390,2390,2390,2390,0
|
|
20230802,131600,46397820,2390,2390,2410,2390,52
|
|
20230802,131500,46273500,2390,2390,2390,2390,4
|
|
20230802,131400,46263940,2390,2390,2390,2390,46
|
|
20230802,131300,46154000,2415,2400,2415,2395,6
|
|
20230802,131200,46139600,2395,2395,2415,2390,49
|
|
20230802,131100,46022265,2390,2390,2390,2390,5
|
|
20230802,131000,46010315,2390,2390,2390,2390,46
|
|
20230802,130900,45900375,2390,2390,2390,2390,50
|
|
20230802,130800,45780875,2395,2395,2395,2395,1
|
|
20230802,130700,45778480,2395,2395,2415,2390,60
|
|
20230802,130600,45634995,2390,2390,2390,2390,5
|
|
20230802,130500,45623045,2390,2395,2395,2390,37
|
|
20230802,130400,45534595,2395,2395,2395,2395,5
|
|
20230802,130300,45522620,2415,2390,2415,2390,76
|
|
20230802,130200,45340660,2390,2390,2390,2390,4
|
|
20230802,130100,45331100,2390,2390,2390,2390,45
|
|
20230802,130000,45223550,2390,2400,2400,2390,376
|
|
20230802,125900,44323040,2400,2400,2400,2400,2
|
|
20230802,125800,44318240,2400,2395,2400,2395,50
|
|
20230802,125700,44198465,2395,2400,2400,2395,6
|
|
20230802,125600,44184090,2395,2395,2395,2395,46
|
|
20230802,125500,44073920,2395,2395,2395,2395,5
|
|
20230802,125400,44061945,2395,2395,2395,2395,45
|
|
20230802,125300,43954170,2395,2395,2395,2395,5
|
|
20230802,125200,43942195,2395,2395,2395,2395,47
|
|
20230802,125100,43829630,2400,2395,2400,2395,15
|
|
20230802,125000,43793655,2395,2395,2395,2395,45
|
|
20230802,124900,43685880,2395,2395,2395,2395,51
|
|
20230802,124800,43563735,2395,2395,2395,2395,4
|
|
20230802,124700,43554155,2395,2400,2400,2395,385
|
|
20230802,124600,42632065,2415,2395,2415,2395,46
|
|
20230802,124500,42521180,2395,2395,2395,2395,48
|
|
20230802,124400,42406220,2395,2395,2395,2395,5
|
|
20230802,124300,42394245,2395,2395,2395,2395,45
|
|
20230802,124200,42286470,2395,2395,2395,2395,5
|
|
20230802,124100,42274495,2400,2400,2400,2400,39
|
|
20230802,124000,42180895,2395,2395,2395,2395,52
|
|
20230802,123900,42056355,2395,2395,2395,2395,0
|
|
20230802,123800,42056355,2395,2395,2415,2395,52
|
|
20230802,123700,41931780,2395,2395,2395,2395,5
|
|
20230802,123600,41919805,2395,2395,2395,2395,46
|
|
20230802,123500,41809635,2395,2395,2395,2395,4
|
|
20230802,123400,41800055,2395,2395,2395,2395,147
|
|
20230802,123300,41447990,2395,2395,2395,2395,55
|
|
20230802,123200,41316265,2395,2395,2395,2395,47
|
|
20230802,123100,41203700,2395,2395,2395,2395,5
|
|
20230802,123000,41191725,2395,2395,2395,2395,45
|
|
20230802,122900,41083950,2395,2395,2395,2395,51
|
|
20230802,122800,40961805,2415,2395,2415,2395,1005
|
|
20230802,122700,38534840,2395,2395,2395,2395,46
|
|
20230802,122600,38424670,2395,2395,2395,2395,5
|
|
20230802,122500,38412695,2395,2395,2395,2395,46
|
|
20230802,122400,38302525,2395,2395,2395,2395,5
|
|
20230802,122300,38290550,2395,2395,2395,2395,45
|
|
20230802,122200,38182775,2395,2395,2395,2395,5
|
|
20230802,122100,38170800,2395,2395,2395,2395,47
|
|
20230802,122000,38058235,2395,2395,2410,2395,54
|
|
20230802,121900,37928850,2395,2395,2395,2395,5
|
|
20230802,121800,37916875,2395,2395,2395,2395,46
|
|
20230802,121700,37806705,2395,2395,2395,2395,5
|
|
20230802,121600,37794730,2395,2395,2395,2395,45
|
|
20230802,121500,37686955,2395,2395,2395,2395,5
|
|
20230802,121400,37674980,2395,2395,2395,2395,46
|
|
20230802,121300,37564810,2395,2395,2395,2395,5
|
|
20230802,121200,37552835,2395,2395,2395,2395,46
|
|
20230802,121100,37442665,2395,2400,2415,2395,25
|
|
20230802,121000,37382570,2395,2400,2400,2395,53
|
|
20230802,120900,37255625,2400,2405,2405,2400,42
|
|
20230802,120800,37154815,2400,2400,2400,2400,4
|
|
20230802,120700,37145215,2395,2395,2395,2395,47
|
|
20230802,120600,37032650,2395,2395,2395,2395,5
|
|
20230802,120500,37020675,2395,2395,2395,2395,45
|
|
20230802,120400,36912900,2395,2395,2395,2395,5
|
|
20230802,120300,36900925,2395,2395,2395,2395,46
|
|
20230802,120200,36790755,2395,2395,2395,2395,5
|
|
20230802,120100,36778780,2395,2395,2395,2395,50
|
|
20230802,120000,36659030,2405,2395,2405,2395,56
|
|
20230802,115900,36524830,2405,2405,2405,2405,0
|
|
20230802,115800,36524830,2405,2405,2405,2405,1
|
|
20230802,115700,36522425,2395,2395,2395,2395,0
|
|
20230802,115600,36522425,2395,2395,2395,2395,0
|
|
20230802,115500,36522425,2395,2395,2395,2395,0
|
|
20230802,115400,36522425,2395,2395,2395,2395,0
|
|
20230802,115300,36522425,2395,2400,2400,2395,100
|
|
20230802,115200,36282920,2400,2400,2400,2400,0
|
|
20230802,115100,36282920,2400,2400,2400,2400,0
|
|
20230802,115000,36282920,2400,2400,2400,2400,0
|
|
20230802,114900,36282920,2400,2400,2400,2400,1
|
|
20230802,114800,36280520,2400,2400,2400,2400,1
|
|
20230802,114700,36278120,2395,2400,2400,2395,644
|
|
20230802,114600,34734240,2405,2405,2405,2405,0
|
|
20230802,114500,34734240,2405,2405,2405,2405,2
|
|
20230802,114400,34729430,2405,2405,2405,2405,0
|
|
20230802,114300,34729430,2405,2405,2405,2405,0
|
|
20230802,114200,34729430,2405,2405,2405,2405,0
|
|
20230802,114100,34729430,2405,2405,2405,2405,0
|
|
20230802,114000,34729430,2405,2405,2405,2405,0
|
|
20230802,113900,34729430,2405,2405,2405,2405,0
|
|
20230802,113800,34729430,2405,2405,2405,2405,0
|
|
20230802,113700,34729430,2405,2405,2405,2405,0
|
|
20230802,113600,34729430,2405,2395,2405,2390,1398
|
|
20230802,113500,31381285,2405,2405,2405,2405,1
|
|
20230802,113400,31378880,2410,2410,2410,2410,0
|
|
20230802,113300,31378880,2410,2410,2410,2410,0
|
|
20230802,113200,31378880,2410,2410,2410,2410,0
|
|
20230802,113100,31378880,2410,2410,2410,2410,0
|
|
20230802,113000,31378880,2410,2410,2410,2410,0
|
|
20230802,112900,31378880,2410,2410,2410,2410,0
|
|
20230802,112800,31378880,2410,2410,2410,2410,0
|
|
20230802,112700,31378880,2410,2410,2410,2410,0
|
|
20230802,112600,31378880,2410,2410,2410,2410,1
|
|
20230802,112500,31376470,2395,2405,2405,2395,1958
|
|
20230802,112400,26673850,2405,2405,2405,2405,0
|
|
20230802,112300,26673850,2405,2405,2405,2405,0
|
|
20230802,112200,26673850,2405,2405,2405,2405,0
|
|
20230802,112100,26673850,2405,2405,2405,2405,0
|
|
20230802,112000,26673850,2405,2405,2405,2405,0
|
|
20230802,111900,26673850,2405,2405,2405,2405,50
|
|
20230802,111800,26553600,2405,2405,2405,2405,0
|
|
20230802,111700,26553600,2405,2405,2405,2405,0
|
|
20230802,111600,26553600,2405,2410,2410,2405,147
|
|
20230802,111500,26199855,2415,2415,2415,2415,43
|
|
20230802,111400,26096010,2415,2415,2415,2415,0
|
|
20230802,111300,26096010,2415,2415,2415,2415,0
|
|
20230802,111200,26096010,2415,2415,2415,2415,0
|
|
20230802,111100,26096010,2415,2415,2415,2415,0
|
|
20230802,111000,26096010,2415,2415,2415,2415,0
|
|
20230802,110900,26096010,2415,2415,2415,2415,0
|
|
20230802,110800,26096010,2415,2415,2415,2415,0
|
|
20230802,110700,26096010,2415,2415,2415,2415,0
|
|
20230802,110600,26096010,2415,2415,2415,2415,0
|
|
20230802,110500,26096010,2415,2415,2415,2415,0
|
|
20230802,110400,26096010,2415,2415,2415,2415,37
|
|
20230802,110300,26006655,2405,2405,2405,2405,0
|
|
20230802,110200,26006655,2405,2405,2405,2405,2
|
|
20230802,110100,26001845,2415,2415,2415,2415,0
|
|
20230802,110000,26001845,2415,2415,2415,2415,0
|
|
20230802,105900,26001845,2415,2415,2415,2415,1
|
|
20230802,105800,25999430,2405,2410,2410,2405,216
|
|
20230802,105700,25479060,2410,2410,2410,2410,11
|
|
20230802,105600,25452550,2410,2415,2415,2410,94
|
|
20230802,105500,25225590,2420,2420,2420,2420,200
|
|
20230802,105400,24741590,2420,2420,2420,2420,0
|
|
20230802,105300,24741590,2420,2420,2420,2420,0
|
|
20230802,105200,24741590,2420,2420,2420,2420,16
|
|
20230802,105100,24702870,2420,2420,2420,2420,50
|
|
20230802,105000,24581870,2420,2420,2420,2420,0
|
|
20230802,104900,24581870,2420,2420,2420,2420,0
|
|
20230802,104800,24581870,2420,2420,2420,2420,0
|
|
20230802,104700,24581870,2420,2420,2420,2420,0
|
|
20230802,104600,24581870,2420,2420,2420,2420,0
|
|
20230802,104500,24581870,2420,2420,2420,2420,150
|
|
20230802,104400,24218870,2420,2420,2420,2420,35
|
|
20230802,104300,24134170,2420,2420,2420,2420,0
|
|
20230802,104200,24134170,2420,2420,2420,2420,0
|
|
20230802,104100,24134170,2420,2415,2420,2415,50
|
|
20230802,104000,24013415,2415,2415,2415,2415,0
|
|
20230802,103900,24013415,2415,2415,2415,2415,0
|
|
20230802,103800,24013415,2415,2415,2415,2415,0
|
|
20230802,103700,24013415,2415,2415,2415,2415,0
|
|
20230802,103600,24013415,2415,2415,2415,2415,0
|
|
20230802,103500,24013415,2415,2415,2415,2415,0
|
|
20230802,103400,24013415,2415,2415,2415,2415,0
|
|
20230802,103300,24013415,2415,2415,2415,2415,1
|
|
20230802,103200,24011000,2405,2410,2410,2405,300
|
|
20230802,103100,23288225,2415,2415,2415,2415,0
|
|
20230802,103000,23288225,2415,2415,2415,2415,1
|
|
20230802,102900,23285810,2410,2410,2410,2410,0
|
|
20230802,102800,23285810,2410,2410,2410,2410,0
|
|
20230802,102700,23285810,2410,2410,2410,2410,0
|
|
20230802,102600,23285810,2410,2410,2410,2410,17
|
|
20230802,102500,23244840,2415,2415,2415,2415,449
|
|
20230802,102400,22160505,2425,2425,2425,2425,0
|
|
20230802,102300,22160505,2425,2425,2425,2425,0
|
|
20230802,102200,22160505,2425,2425,2425,2425,0
|
|
20230802,102100,22160505,2425,2425,2425,2425,0
|
|
20230802,102000,22160505,2425,2425,2425,2425,1
|
|
20230802,101900,22158080,2420,2420,2420,2415,1998
|
|
20230802,101800,17325420,2420,2420,2420,2420,0
|
|
20230802,101700,17325420,2420,2420,2420,2420,0
|
|
20230802,101600,17325420,2420,2420,2420,2420,0
|
|
20230802,101500,17325420,2420,2420,2420,2420,0
|
|
20230802,101400,17325420,2420,2420,2420,2420,0
|
|
20230802,101300,17325420,2420,2420,2420,2420,0
|
|
20230802,101200,17325420,2420,2420,2420,2420,0
|
|
20230802,101100,17325420,2420,2420,2420,2420,0
|
|
20230802,101000,17325420,2420,2420,2420,2420,1
|
|
20230802,100900,17323000,2420,2420,2420,2420,0
|
|
20230802,100800,17323000,2420,2420,2420,2420,0
|
|
20230802,100700,17323000,2420,2420,2420,2420,0
|
|
20230802,100600,17323000,2420,2420,2420,2420,0
|
|
20230802,100500,17323000,2420,2415,2420,2415,663
|
|
20230802,100400,15721850,2415,2415,2415,2415,338
|
|
20230802,100300,14905580,2425,2420,2425,2420,279
|
|
20230802,100200,14230395,2415,2415,2415,2415,0
|
|
20230802,100100,14230395,2415,2415,2415,2415,0
|
|
20230802,100000,14230395,2415,2415,2415,2415,1
|
|
20230802,095900,14227980,2415,2415,2415,2415,999
|
|
20230802,095800,11815395,2415,2415,2415,2415,408
|
|
20230802,095700,10830075,2415,2415,2415,2415,1282
|
|
20230802,095600,7734045,2415,2415,2415,2415,50
|
|
20230802,095500,7613295,2415,2415,2415,2415,0
|
|
20230802,095400,7613295,2415,2415,2415,2415,0
|
|
20230802,095300,7613295,2415,2415,2415,2415,0
|
|
20230802,095200,7613295,2415,2415,2415,2415,0
|
|
20230802,095100,7613295,2415,2415,2415,2415,0
|
|
20230802,095000,7613295,2415,2415,2415,2415,0
|
|
20230802,094900,7613295,2415,2415,2415,2415,0
|
|
20230802,094800,7613295,2415,2415,2415,2415,0
|
|
20230802,094700,7613295,2415,2415,2415,2415,0
|
|
20230802,094600,7613295,2415,2415,2415,2415,15
|
|
20230802,094500,7577070,2415,2415,2415,2415,255
|
|
20230802,094400,6961245,2415,2415,2415,2415,0
|
|
20230802,094300,6961245,2415,2415,2415,2415,0
|
|
20230802,094200,6961245,2415,2415,2415,2415,30
|
|
20230802,094100,6888795,2415,2415,2415,2415,0
|
|
20230802,094000,6888795,2415,2415,2415,2415,0
|
|
20230802,093900,6888795,2415,2415,2415,2415,1
|
|
20230802,093800,6886380,2415,2415,2415,2415,0
|
|
20230802,093700,6886380,2415,2415,2415,2415,125
|
|
20230802,093600,6584505,2415,2415,2415,2415,10
|
|
20230802,093500,6560355,2415,2415,2415,2415,0
|
|
20230802,093400,6560355,2415,2415,2415,2415,0
|
|
20230802,093300,6560355,2415,2415,2415,2415,1
|
|
20230802,093200,6557940,2410,2410,2410,2410,0
|
|
20230802,093100,6557940,2410,2410,2410,2410,292
|
|
20230802,093000,5854220,2410,2410,2410,2410,203
|
|
20230802,092900,5364990,2410,2410,2410,2410,0
|
|
20230802,092800,5364990,2410,2410,2410,2410,59
|
|
20230802,092700,5222800,2410,2410,2410,2410,0
|
|
20230802,092600,5222800,2410,2410,2410,2410,50
|
|
20230802,092500,5102300,2410,2410,2410,2410,0
|
|
20230802,092400,5102300,2410,2410,2410,2410,1
|
|
20230802,092300,5099890,2405,2405,2405,2405,0
|
|
20230802,092200,5099890,2405,2405,2405,2405,4
|
|
20230802,092100,5090270,2415,2415,2415,2415,0
|
|
20230802,092000,5090270,2415,2415,2415,2415,2
|
|
20230802,091900,5085440,2410,2410,2410,2410,0
|
|
20230802,091800,5085440,2410,2410,2410,2410,600
|
|
20230802,091700,3639440,2410,2410,2410,2410,0
|
|
20230802,091600,3639440,2410,2410,2410,2410,0
|
|
20230802,091500,3639440,2410,2410,2410,2410,0
|
|
20230802,091400,3639440,2410,2410,2410,2410,38
|
|
20230802,091300,3547860,2400,2400,2400,2400,0
|
|
20230802,091200,3547860,2400,2425,2425,2400,1300
|
|
20230802,091100,427675,2430,2430,2430,2430,0
|
|
20230802,091000,427675,2430,2430,2430,2430,0
|
|
20230802,090900,427675,2430,2430,2430,2430,0
|
|
20230802,090800,427675,2430,2425,2430,2425,6
|
|
20230802,090700,413100,2430,2430,2430,2430,50
|
|
20230802,090600,291600,2430,2430,2430,2430,0
|
|
20230802,090500,291600,2430,2430,2430,2430,0
|
|
20230802,090400,291600,2430,2430,2430,2430,0
|
|
20230802,090300,291600,2430,2430,2430,2430,0
|
|
20230802,090200,291600,2430,2430,2430,2430,0
|
|
20230802,090100,291600,2430,2430,2430,2430,0
|
|
20230802,090000,291600,2430,2430,2430,2430,120
|