597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,185400,75321450,2350,2350,2350,2350,482
|
|
20230804,185300,75321450,2350,2350,2350,2350,0
|
|
20230804,185200,75321450,2350,2350,2350,2350,0
|
|
20230804,185100,75321450,2350,2350,2350,2350,0
|
|
20230804,185000,75321450,2350,2350,2350,2350,0
|
|
20230804,184900,75321450,2350,2350,2350,2350,0
|
|
20230804,184800,75321450,2350,2350,2350,2350,0
|
|
20230804,184700,75321450,2350,2350,2350,2350,0
|
|
20230804,184600,75321450,2350,2350,2350,2350,0
|
|
20230804,184500,75321450,2350,2350,2350,2350,0
|
|
20230804,184400,75321450,2350,2350,2350,2350,0
|
|
20230804,184300,75321450,2350,2350,2350,2350,0
|
|
20230804,184200,75321450,2350,2350,2350,2350,0
|
|
20230804,184100,75321450,2350,2350,2350,2350,0
|
|
20230804,184000,75321450,2350,2350,2350,2350,0
|
|
20230804,183900,75321450,2350,2350,2350,2350,0
|
|
20230804,183800,75321450,2350,2350,2350,2350,0
|
|
20230804,183700,75321450,2350,2350,2350,2350,0
|
|
20230804,183600,75321450,2350,2350,2350,2350,0
|
|
20230804,183500,75321450,2350,2350,2350,2350,0
|
|
20230804,183400,75321450,2350,2350,2350,2350,0
|
|
20230804,183300,75321450,2350,2350,2350,2350,0
|
|
20230804,183200,75321450,2350,2350,2350,2350,0
|
|
20230804,183100,75321450,2350,2350,2350,2350,0
|
|
20230804,183000,75321450,2350,2350,2350,2350,0
|
|
20230804,182900,75321450,2350,2350,2350,2350,0
|
|
20230804,182800,75321450,2350,2350,2350,2350,0
|
|
20230804,182700,75321450,2350,2350,2350,2350,0
|
|
20230804,182600,75321450,2350,2350,2350,2350,0
|
|
20230804,182500,75321450,2350,2350,2350,2350,0
|
|
20230804,182400,75321450,2350,2350,2350,2350,482
|
|
20230804,182300,75321450,2350,2350,2350,2350,0
|
|
20230804,182200,75321450,2350,2350,2350,2350,0
|
|
20230804,182100,75321450,2350,2350,2350,2350,0
|
|
20230804,182000,75321450,2350,2350,2350,2350,0
|
|
20230804,181900,75321450,2350,2350,2350,2350,0
|
|
20230804,181800,75321450,2350,2350,2350,2350,0
|
|
20230804,181700,75321450,2350,2350,2350,2350,0
|
|
20230804,181600,75321450,2350,2350,2350,2350,0
|
|
20230804,181500,75321450,2350,2350,2350,2350,0
|
|
20230804,181400,75321450,2350,2350,2350,2350,0
|
|
20230804,181300,75321450,2350,2350,2350,2350,0
|
|
20230804,181200,75321450,2350,2350,2350,2350,0
|
|
20230804,181100,75321450,2350,2350,2350,2350,0
|
|
20230804,181000,75321450,2350,2350,2350,2350,0
|
|
20230804,180900,75321450,2350,2350,2350,2350,0
|
|
20230804,180800,75321450,2350,2350,2350,2350,0
|
|
20230804,180700,75321450,2350,2350,2350,2350,0
|
|
20230804,180600,75321450,2350,2350,2350,2350,0
|
|
20230804,180500,75321450,2350,2350,2350,2350,0
|
|
20230804,180400,75321450,2350,2350,2350,2350,0
|
|
20230804,180300,75321450,2350,2350,2350,2350,0
|
|
20230804,180200,75321450,2350,2350,2350,2350,0
|
|
20230804,180100,75321450,2350,2350,2350,2350,0
|
|
20230804,180000,75321450,2350,2350,2350,2350,0
|
|
20230804,175900,75321450,2350,2350,2350,2350,0
|
|
20230804,175800,75321450,2350,2350,2350,2350,0
|
|
20230804,175700,75321450,2350,2350,2350,2350,0
|
|
20230804,175600,75321450,2350,2350,2350,2350,0
|
|
20230804,175500,75321450,2350,2350,2350,2350,0
|
|
20230804,175400,75321450,2350,2350,2350,2350,482
|
|
20230804,175300,75321450,2350,2350,2350,2350,0
|
|
20230804,175200,75321450,2350,2350,2350,2350,0
|
|
20230804,175100,75321450,2350,2350,2350,2350,0
|
|
20230804,175000,75321450,2350,2350,2350,2350,0
|
|
20230804,174900,75321450,2350,2350,2350,2350,0
|
|
20230804,174800,75321450,2350,2350,2350,2350,0
|
|
20230804,174700,75321450,2350,2350,2350,2350,0
|
|
20230804,174600,75321450,2350,2350,2350,2350,0
|
|
20230804,174500,75321450,2350,2350,2350,2350,0
|
|
20230804,174400,75321450,2350,2350,2350,2350,0
|
|
20230804,174300,75321450,2350,2350,2350,2350,0
|
|
20230804,174200,75321450,2350,2350,2350,2350,0
|
|
20230804,174100,75321450,2350,2350,2350,2350,0
|
|
20230804,174000,75321450,2350,2350,2350,2350,0
|
|
20230804,173900,75321450,2350,2350,2350,2350,0
|
|
20230804,173800,75321450,2350,2350,2350,2350,0
|
|
20230804,173700,75321450,2350,2350,2350,2350,0
|
|
20230804,173600,75321450,2350,2350,2350,2350,0
|
|
20230804,173500,75321450,2350,2350,2350,2350,0
|
|
20230804,173400,75321450,2350,2350,2350,2350,0
|
|
20230804,173300,75321450,2350,2350,2350,2350,0
|
|
20230804,173200,75321450,2350,2350,2350,2350,0
|
|
20230804,173100,75321450,2350,2350,2350,2350,0
|
|
20230804,173000,75321450,2350,2350,2350,2350,0
|
|
20230804,172900,75321450,2350,2350,2350,2350,0
|
|
20230804,172800,75321450,2350,2350,2350,2350,0
|
|
20230804,172700,75321450,2350,2350,2350,2350,0
|
|
20230804,172600,75321450,2350,2350,2350,2350,0
|
|
20230804,172500,75321450,2350,2350,2350,2350,0
|
|
20230804,172400,75321450,2350,2350,2350,2350,482
|
|
20230804,172300,75321450,2350,2350,2350,2350,0
|
|
20230804,172200,75321450,2350,2350,2350,2350,0
|
|
20230804,172100,75321450,2350,2350,2350,2350,0
|
|
20230804,172000,75321450,2350,2350,2350,2350,0
|
|
20230804,171900,75321450,2350,2350,2350,2350,0
|
|
20230804,171800,75321450,2350,2350,2350,2350,0
|
|
20230804,171700,75321450,2350,2350,2350,2350,0
|
|
20230804,171600,75321450,2350,2350,2350,2350,0
|
|
20230804,171500,75321450,2350,2350,2350,2350,0
|
|
20230804,171400,75321450,2350,2350,2350,2350,0
|
|
20230804,171300,75321450,2350,2350,2350,2350,0
|
|
20230804,171200,75321450,2350,2350,2350,2350,0
|
|
20230804,171100,75321450,2350,2350,2350,2350,0
|
|
20230804,171000,75321450,2350,2350,2350,2350,0
|
|
20230804,170900,75321450,2350,2350,2350,2350,0
|
|
20230804,170800,75321450,2350,2350,2350,2350,0
|
|
20230804,170700,75321450,2350,2350,2350,2350,0
|
|
20230804,170600,75321450,2350,2350,2350,2350,0
|
|
20230804,170500,75321450,2350,2350,2350,2350,0
|
|
20230804,170400,75321450,2350,2350,2350,2350,0
|
|
20230804,170300,75321450,2350,2350,2350,2350,0
|
|
20230804,170200,75321450,2350,2350,2350,2350,0
|
|
20230804,170100,75321450,2350,2350,2350,2350,0
|
|
20230804,170000,75321450,2350,2350,2350,2350,0
|
|
20230804,165900,75321450,2350,2350,2350,2350,0
|
|
20230804,165800,75321450,2350,2350,2350,2350,0
|
|
20230804,165700,75321450,2350,2350,2350,2350,0
|
|
20230804,165600,75321450,2350,2350,2350,2350,0
|
|
20230804,165500,75321450,2350,2350,2350,2350,0
|
|
20230804,165400,75321450,2350,2350,2350,2350,482
|
|
20230804,165300,75321450,2350,2350,2350,2350,0
|
|
20230804,165200,75321450,2350,2350,2350,2350,0
|
|
20230804,165100,75321450,2350,2350,2350,2350,0
|
|
20230804,165000,75321450,2350,2350,2350,2350,0
|
|
20230804,164900,75321450,2350,2350,2350,2350,0
|
|
20230804,164800,75321450,2350,2350,2350,2350,0
|
|
20230804,164700,75321450,2350,2350,2350,2350,0
|
|
20230804,164600,75321450,2350,2350,2350,2350,0
|
|
20230804,164500,75321450,2350,2350,2350,2350,0
|
|
20230804,164400,75321450,2350,2350,2350,2350,0
|
|
20230804,164300,75321450,2350,2350,2350,2350,0
|
|
20230804,164200,75321450,2350,2350,2350,2350,0
|
|
20230804,164100,75321450,2350,2350,2350,2350,0
|
|
20230804,164000,75321450,2350,2350,2350,2350,0
|
|
20230804,163900,75321450,2350,2350,2350,2350,0
|
|
20230804,163800,75321450,2350,2350,2350,2350,0
|
|
20230804,163700,75321450,2350,2350,2350,2350,0
|
|
20230804,163600,75321450,2350,2350,2350,2350,0
|
|
20230804,163500,75321450,2350,2350,2350,2350,0
|
|
20230804,163400,75321450,2350,2350,2350,2350,0
|
|
20230804,163300,75321450,2350,2350,2350,2350,0
|
|
20230804,163200,75321450,2350,2350,2350,2350,0
|
|
20230804,163100,75321450,2350,2350,2350,2350,0
|
|
20230804,163000,75321450,2350,2350,2350,2350,0
|
|
20230804,162900,75321450,2350,2350,2350,2350,0
|
|
20230804,162800,75321450,2350,2350,2350,2350,0
|
|
20230804,162700,75321450,2350,2350,2350,2350,0
|
|
20230804,162600,75321450,2350,2350,2350,2350,0
|
|
20230804,162500,75321450,2350,2350,2350,2350,0
|
|
20230804,162400,75321450,2350,2350,2350,2350,482
|
|
20230804,162300,75321450,2350,2350,2350,2350,0
|
|
20230804,162200,75321450,2350,2350,2350,2350,0
|
|
20230804,162100,75321450,2350,2350,2350,2350,0
|
|
20230804,162000,75321450,2350,2350,2350,2350,0
|
|
20230804,161900,75321450,2350,2350,2350,2350,0
|
|
20230804,161800,75321450,2350,2350,2350,2350,0
|
|
20230804,161700,75321450,2350,2350,2350,2350,0
|
|
20230804,161600,75321450,2350,2350,2350,2350,0
|
|
20230804,161500,75321450,2350,2350,2350,2350,0
|
|
20230804,161400,75321450,2350,2350,2350,2350,0
|
|
20230804,161300,75321450,2350,2350,2350,2350,0
|
|
20230804,161200,75321450,2350,2350,2350,2350,0
|
|
20230804,161100,75321450,2350,2350,2350,2350,0
|
|
20230804,161000,75321450,2350,2350,2350,2350,0
|
|
20230804,160900,75321450,2350,2350,2350,2350,0
|
|
20230804,160800,75321450,2350,2350,2350,2350,0
|
|
20230804,160700,75321450,2350,2350,2350,2350,0
|
|
20230804,160600,75321450,2350,2350,2350,2350,0
|
|
20230804,160500,75321450,2350,2350,2350,2350,0
|
|
20230804,160400,75321450,2350,2350,2350,2350,0
|
|
20230804,160300,75321450,2350,2350,2350,2350,0
|
|
20230804,160200,75321450,2350,2350,2350,2350,0
|
|
20230804,160100,75321450,2350,2350,2350,2350,0
|
|
20230804,160000,75321450,2350,2350,2350,2350,0
|
|
20230804,155900,75321450,2350,2350,2350,2350,0
|
|
20230804,155800,75321450,2350,2350,2350,2350,0
|
|
20230804,155700,75321450,2350,2350,2350,2350,0
|
|
20230804,155600,75321450,2350,2350,2350,2350,0
|
|
20230804,155500,75321450,2350,2350,2350,2350,0
|
|
20230804,155400,75321450,2350,2350,2350,2350,482
|
|
20230804,155300,75321450,2350,2350,2350,2350,0
|
|
20230804,155200,75321450,2350,2350,2350,2350,0
|
|
20230804,155100,75321450,2350,2350,2350,2350,0
|
|
20230804,155000,75321450,2350,2350,2350,2350,0
|
|
20230804,154900,75321450,2350,2350,2350,2350,0
|
|
20230804,154800,75321450,2350,2350,2350,2350,0
|
|
20230804,154700,75321450,2350,2350,2350,2350,0
|
|
20230804,154600,75321450,2350,2350,2350,2350,0
|
|
20230804,154500,75321450,2350,2350,2350,2350,0
|
|
20230804,154400,75321450,2350,2350,2350,2350,0
|
|
20230804,154300,75321450,2350,2350,2350,2350,0
|
|
20230804,154200,75321450,2350,2350,2350,2350,0
|
|
20230804,154100,75321450,2350,2350,2350,2350,0
|
|
20230804,154000,75321450,2350,2350,2350,2350,0
|
|
20230804,153900,75321450,2350,2350,2350,2350,0
|
|
20230804,153800,75321450,2350,2350,2350,2350,0
|
|
20230804,153700,75321450,2350,2350,2350,2350,0
|
|
20230804,153600,75321450,2350,2350,2350,2350,0
|
|
20230804,153500,75321450,2350,2350,2350,2350,0
|
|
20230804,153400,75321450,2350,2350,2350,2350,0
|
|
20230804,153300,75321450,2350,2350,2350,2350,0
|
|
20230804,153200,75321450,2350,2350,2350,2350,0
|
|
20230804,153100,75321450,2350,2350,2350,2350,0
|
|
20230804,153000,75321450,2350,2350,2350,2350,482
|
|
20230804,152900,74188750,2360,2360,2360,2360,0
|
|
20230804,152800,74188750,2360,2360,2360,2360,0
|
|
20230804,152700,74188750,2360,2360,2360,2360,0
|
|
20230804,152600,74188750,2360,2360,2360,2360,0
|
|
20230804,152500,74188750,2360,2360,2360,2360,0
|
|
20230804,152400,74188750,2360,2360,2360,2360,0
|
|
20230804,152300,74188750,2360,2360,2360,2360,0
|
|
20230804,152200,74188750,2360,2360,2360,2360,0
|
|
20230804,152100,74188750,2360,2360,2360,2360,0
|
|
20230804,152000,74188750,2360,2360,2360,2360,0
|
|
20230804,151900,74188750,2360,2360,2360,2360,0
|
|
20230804,151800,74188750,2360,2360,2360,2360,0
|
|
20230804,151700,74188750,2360,2355,2360,2355,60
|
|
20230804,151600,74047250,2350,2355,2355,2350,27
|
|
20230804,151500,73983775,2355,2355,2355,2355,10
|
|
20230804,151400,73960225,2360,2360,2360,2360,0
|
|
20230804,151300,73960225,2360,2360,2360,2360,1
|
|
20230804,151200,73957865,2360,2360,2360,2360,1
|
|
20230804,151100,73955505,2360,2360,2360,2360,0
|
|
20230804,151000,73955505,2360,2360,2360,2360,0
|
|
20230804,150900,73955505,2360,2360,2360,2360,0
|
|
20230804,150800,73955505,2360,2360,2360,2360,0
|
|
20230804,150700,73955505,2360,2360,2360,2360,0
|
|
20230804,150600,73955505,2360,2360,2360,2360,0
|
|
20230804,150500,73955505,2360,2360,2360,2360,0
|
|
20230804,150400,73955505,2360,2350,2360,2350,2
|
|
20230804,150300,73950795,2345,2350,2350,2345,90
|
|
20230804,150200,73739480,2365,2365,2365,2365,0
|
|
20230804,150100,73739480,2365,2365,2365,2365,0
|
|
20230804,150000,73739480,2365,2365,2365,2365,0
|
|
20230804,145900,73739480,2365,2365,2365,2365,0
|
|
20230804,145800,73739480,2365,2365,2365,2365,0
|
|
20230804,145700,73739480,2365,2365,2365,2365,0
|
|
20230804,145600,73739480,2365,2365,2365,2365,0
|
|
20230804,145500,73739480,2365,2365,2365,2365,0
|
|
20230804,145400,73739480,2365,2365,2365,2365,0
|
|
20230804,145300,73739480,2365,2365,2365,2365,0
|
|
20230804,145200,73739480,2365,2360,2365,2360,10
|
|
20230804,145100,73715870,2355,2355,2355,2355,0
|
|
20230804,145000,73715870,2355,2355,2355,2355,0
|
|
20230804,144900,73715870,2355,2355,2355,2355,0
|
|
20230804,144800,73715870,2355,2355,2355,2355,0
|
|
20230804,144700,73715870,2355,2355,2355,2355,0
|
|
20230804,144600,73715870,2355,2355,2355,2355,5
|
|
20230804,144500,73704095,2355,2355,2355,2355,283
|
|
20230804,144400,73037630,2345,2345,2345,2345,0
|
|
20230804,144300,73037630,2345,2345,2345,2345,354
|
|
20230804,144200,72207500,2350,2350,2350,2350,20
|
|
20230804,144100,72160500,2345,2345,2345,2345,0
|
|
20230804,144000,72160500,2345,2345,2345,2345,100
|
|
20230804,143900,71926000,2345,2345,2345,2345,566
|
|
20230804,143800,70598730,2350,2350,2350,2350,0
|
|
20230804,143700,70598730,2350,2350,2350,2350,306
|
|
20230804,143600,69879630,2355,2355,2355,2355,0
|
|
20230804,143500,69879630,2355,2355,2355,2355,0
|
|
20230804,143400,69879630,2355,2355,2355,2355,12
|
|
20230804,143300,69851370,2350,2350,2350,2350,0
|
|
20230804,143200,69851370,2350,2350,2350,2350,0
|
|
20230804,143100,69851370,2350,2350,2350,2350,0
|
|
20230804,143000,69851370,2350,2350,2350,2350,0
|
|
20230804,142900,69851370,2350,2350,2350,2350,0
|
|
20230804,142800,69851370,2350,2350,2350,2350,0
|
|
20230804,142700,69851370,2350,2350,2350,2350,0
|
|
20230804,142600,69851370,2350,2350,2350,2350,420
|
|
20230804,142500,68864370,2350,2355,2355,2350,5725
|
|
20230804,142400,55410505,2355,2355,2355,2355,0
|
|
20230804,142300,55410505,2355,2355,2355,2355,0
|
|
20230804,142200,55410505,2355,2355,2355,2355,434
|
|
20230804,142100,54388435,2360,2360,2360,2360,0
|
|
20230804,142000,54388435,2360,2360,2360,2360,0
|
|
20230804,141900,54388435,2360,2360,2360,2360,0
|
|
20230804,141800,54388435,2360,2360,2360,2360,0
|
|
20230804,141700,54388435,2360,2360,2360,2360,0
|
|
20230804,141600,54388435,2360,2360,2360,2360,0
|
|
20230804,141500,54388435,2360,2360,2360,2360,0
|
|
20230804,141400,54388435,2360,2360,2360,2360,0
|
|
20230804,141300,54388435,2360,2360,2360,2360,14
|
|
20230804,141200,54355395,2360,2360,2360,2360,1
|
|
20230804,141100,54353035,2360,2360,2360,2360,44
|
|
20230804,141000,54249195,2360,2360,2360,2360,1
|
|
20230804,140900,54246835,2360,2360,2360,2360,0
|
|
20230804,140800,54246835,2360,2360,2360,2360,0
|
|
20230804,140700,54246835,2360,2360,2360,2360,0
|
|
20230804,140600,54246835,2360,2360,2360,2360,0
|
|
20230804,140500,54246835,2360,2360,2360,2360,0
|
|
20230804,140400,54246835,2360,2360,2360,2360,10
|
|
20230804,140300,54223235,2360,2360,2360,2360,0
|
|
20230804,140200,54223235,2360,2360,2360,2360,0
|
|
20230804,140100,54223235,2360,2360,2360,2360,0
|
|
20230804,140000,54223235,2360,2360,2360,2360,171
|
|
20230804,135900,53819675,2360,2360,2360,2360,0
|
|
20230804,135800,53819675,2360,2360,2360,2360,0
|
|
20230804,135700,53819675,2360,2360,2360,2360,0
|
|
20230804,135600,53819675,2360,2360,2360,2360,0
|
|
20230804,135500,53819675,2360,2360,2360,2360,0
|
|
20230804,135400,53819675,2360,2360,2360,2360,0
|
|
20230804,135300,53819675,2360,2360,2360,2360,0
|
|
20230804,135200,53819675,2360,2360,2360,2360,0
|
|
20230804,135100,53819675,2360,2360,2360,2360,0
|
|
20230804,135000,53819675,2360,2360,2360,2360,0
|
|
20230804,134900,53819675,2360,2360,2360,2360,0
|
|
20230804,134800,53819675,2360,2360,2360,2360,0
|
|
20230804,134700,53819675,2360,2360,2360,2360,0
|
|
20230804,134600,53819675,2360,2360,2360,2360,5
|
|
20230804,134500,53807875,2360,2360,2360,2360,0
|
|
20230804,134400,53807875,2360,2360,2360,2360,0
|
|
20230804,134300,53807875,2360,2360,2360,2360,0
|
|
20230804,134200,53807875,2360,2360,2360,2360,0
|
|
20230804,134100,53807875,2360,2360,2360,2360,0
|
|
20230804,134000,53807875,2360,2360,2360,2360,0
|
|
20230804,133900,53807875,2360,2360,2360,2360,0
|
|
20230804,133800,53807875,2360,2360,2360,2360,0
|
|
20230804,133700,53807875,2360,2360,2360,2360,0
|
|
20230804,133600,53807875,2360,2360,2360,2360,0
|
|
20230804,133500,53807875,2360,2360,2360,2360,0
|
|
20230804,133400,53807875,2360,2360,2360,2360,0
|
|
20230804,133300,53807875,2360,2360,2360,2360,0
|
|
20230804,133200,53807875,2360,2360,2360,2360,0
|
|
20230804,133100,53807875,2360,2360,2360,2360,0
|
|
20230804,133000,53807875,2360,2360,2360,2360,1801
|
|
20230804,132900,49557515,2355,2355,2355,2355,0
|
|
20230804,132800,49557515,2355,2355,2355,2355,0
|
|
20230804,132700,49557515,2355,2355,2355,2355,0
|
|
20230804,132600,49557515,2355,2355,2355,2355,0
|
|
20230804,132500,49557515,2355,2355,2355,2355,0
|
|
20230804,132400,49557515,2355,2355,2355,2355,0
|
|
20230804,132300,49557515,2355,2355,2355,2355,0
|
|
20230804,132200,49557515,2355,2355,2355,2355,0
|
|
20230804,132100,49557515,2355,2355,2355,2355,0
|
|
20230804,132000,49557515,2355,2355,2355,2355,0
|
|
20230804,131900,49557515,2355,2355,2355,2355,0
|
|
20230804,131800,49557515,2355,2355,2355,2355,0
|
|
20230804,131700,49557515,2355,2355,2355,2355,0
|
|
20230804,131600,49557515,2355,2355,2355,2355,0
|
|
20230804,131500,49557515,2355,2355,2355,2355,0
|
|
20230804,131400,49557515,2355,2355,2355,2355,1106
|
|
20230804,131300,46952885,2360,2360,2360,2360,0
|
|
20230804,131200,46952885,2360,2360,2360,2360,0
|
|
20230804,131100,46952885,2360,2360,2360,2360,0
|
|
20230804,131000,46952885,2360,2360,2360,2360,24
|
|
20230804,130900,46896245,2360,2360,2360,2360,0
|
|
20230804,130800,46896245,2360,2360,2360,2360,12
|
|
20230804,130700,46867925,2360,2360,2360,2360,0
|
|
20230804,130600,46867925,2360,2360,2360,2360,0
|
|
20230804,130500,46867925,2360,2360,2360,2360,0
|
|
20230804,130400,46867925,2360,2360,2360,2360,3
|
|
20230804,130300,46860845,2360,2360,2360,2360,10
|
|
20230804,130200,46837245,2360,2360,2360,2360,0
|
|
20230804,130100,46837245,2360,2360,2360,2360,0
|
|
20230804,130000,46837245,2360,2360,2360,2360,0
|
|
20230804,125900,46837245,2360,2360,2360,2360,0
|
|
20230804,125800,46837245,2360,2360,2360,2360,0
|
|
20230804,125700,46837245,2360,2360,2360,2360,0
|
|
20230804,125600,46837245,2360,2360,2360,2360,0
|
|
20230804,125500,46837245,2360,2360,2360,2360,8
|
|
20230804,125400,46818365,2355,2355,2355,2355,200
|
|
20230804,125300,46347365,2355,2355,2355,2355,895
|
|
20230804,125200,44239640,2355,2355,2355,2355,0
|
|
20230804,125100,44239640,2355,2355,2355,2355,0
|
|
20230804,125000,44239640,2355,2355,2355,2355,0
|
|
20230804,124900,44239640,2355,2355,2355,2355,0
|
|
20230804,124800,44239640,2355,2355,2355,2355,0
|
|
20230804,124700,44239640,2355,2355,2355,2355,10
|
|
20230804,124600,44216090,2355,2355,2355,2355,0
|
|
20230804,124500,44216090,2355,2355,2355,2355,1
|
|
20230804,124400,44213735,2355,2355,2355,2355,2
|
|
20230804,124300,44209025,2355,2355,2355,2355,0
|
|
20230804,124200,44209025,2355,2355,2355,2355,0
|
|
20230804,124100,44209025,2355,2355,2355,2355,0
|
|
20230804,124000,44209025,2355,2355,2355,2355,0
|
|
20230804,123900,44209025,2355,2355,2355,2355,0
|
|
20230804,123800,44209025,2355,2355,2355,2355,0
|
|
20230804,123700,44209025,2355,2355,2355,2355,1
|
|
20230804,123600,44206670,2355,2355,2355,2355,0
|
|
20230804,123500,44206670,2355,2355,2355,2355,0
|
|
20230804,123400,44206670,2355,2355,2355,2355,0
|
|
20230804,123300,44206670,2355,2355,2355,2355,0
|
|
20230804,123200,44206670,2355,2355,2355,2355,0
|
|
20230804,123100,44206670,2355,2355,2355,2355,0
|
|
20230804,123000,44206670,2355,2355,2355,2355,0
|
|
20230804,122900,44206670,2355,2355,2355,2355,15
|
|
20230804,122800,44171345,2355,2355,2355,2355,0
|
|
20230804,122700,44171345,2355,2355,2355,2355,2
|
|
20230804,122600,44166635,2355,2355,2355,2355,0
|
|
20230804,122500,44166635,2355,2355,2355,2355,0
|
|
20230804,122400,44166635,2355,2355,2355,2355,0
|
|
20230804,122300,44166635,2355,2355,2355,2355,0
|
|
20230804,122200,44166635,2355,2355,2355,2355,0
|
|
20230804,122100,44166635,2355,2355,2355,2355,0
|
|
20230804,122000,44166635,2355,2355,2355,2355,0
|
|
20230804,121900,44166635,2355,2355,2355,2355,0
|
|
20230804,121800,44166635,2355,2355,2355,2355,18
|
|
20230804,121700,44124245,2355,2355,2355,2355,24
|
|
20230804,121600,44067725,2355,2355,2355,2355,11
|
|
20230804,121500,44041820,2355,2355,2355,2355,0
|
|
20230804,121400,44041820,2355,2355,2355,2355,0
|
|
20230804,121300,44041820,2355,2355,2355,2355,0
|
|
20230804,121200,44041820,2355,2355,2355,2355,0
|
|
20230804,121100,44041820,2355,2355,2355,2355,5
|
|
20230804,121000,44030045,2355,2355,2355,2355,5
|
|
20230804,120900,44018270,2355,2355,2355,2355,1
|
|
20230804,120800,44015915,2350,2350,2350,2350,0
|
|
20230804,120700,44015915,2350,2350,2350,2350,5
|
|
20230804,120600,44004165,2350,2350,2350,2350,0
|
|
20230804,120500,44004165,2350,2350,2350,2350,0
|
|
20230804,120400,44004165,2350,2350,2350,2350,0
|
|
20230804,120300,44004165,2350,2350,2350,2350,910
|
|
20230804,120200,41865665,2350,2350,2350,2350,0
|
|
20230804,120100,41865665,2350,2350,2350,2350,0
|
|
20230804,120000,41865665,2350,2350,2350,2350,220
|
|
20230804,115900,41348665,2355,2355,2355,2355,0
|
|
20230804,115800,41348665,2355,2355,2355,2355,0
|
|
20230804,115700,41348665,2355,2355,2355,2355,0
|
|
20230804,115600,41348665,2355,2355,2355,2355,0
|
|
20230804,115500,41348665,2355,2355,2355,2355,0
|
|
20230804,115400,41348665,2355,2355,2355,2355,0
|
|
20230804,115300,41348665,2355,2355,2355,2355,0
|
|
20230804,115200,41348665,2355,2355,2355,2355,0
|
|
20230804,115100,41348665,2355,2355,2355,2355,0
|
|
20230804,115000,41348665,2355,2355,2355,2355,16
|
|
20230804,114900,41310985,2355,2355,2355,2355,0
|
|
20230804,114800,41310985,2355,2355,2355,2355,10
|
|
20230804,114700,41287435,2355,2355,2355,2355,0
|
|
20230804,114600,41287435,2355,2355,2355,2355,0
|
|
20230804,114500,41287435,2355,2355,2355,2355,0
|
|
20230804,114400,41287435,2355,2355,2355,2355,0
|
|
20230804,114300,41287435,2355,2355,2355,2355,0
|
|
20230804,114200,41287435,2355,2355,2355,2355,0
|
|
20230804,114100,41287435,2355,2350,2355,2350,521
|
|
20230804,114000,40062980,2355,2355,2355,2355,2
|
|
20230804,113900,40058270,2355,2355,2355,2355,0
|
|
20230804,113800,40058270,2355,2355,2355,2355,0
|
|
20230804,113700,40058270,2355,2355,2355,2355,3
|
|
20230804,113600,40051205,2355,2355,2355,2355,0
|
|
20230804,113500,40051205,2355,2355,2355,2355,0
|
|
20230804,113400,40051205,2355,2355,2355,2355,0
|
|
20230804,113300,40051205,2355,2355,2355,2355,0
|
|
20230804,113200,40051205,2355,2355,2355,2355,0
|
|
20230804,113100,40051205,2355,2355,2355,2355,0
|
|
20230804,113000,40051205,2355,2355,2355,2355,0
|
|
20230804,112900,40051205,2355,2355,2355,2355,0
|
|
20230804,112800,40051205,2355,2355,2355,2355,0
|
|
20230804,112700,40051205,2355,2355,2355,2355,0
|
|
20230804,112600,40051205,2355,2355,2355,2355,3
|
|
20230804,112500,40044140,2355,2355,2355,2355,0
|
|
20230804,112400,40044140,2355,2355,2355,2355,0
|
|
20230804,112300,40044140,2355,2355,2355,2355,0
|
|
20230804,112200,40044140,2355,2355,2355,2355,0
|
|
20230804,112100,40044140,2355,2355,2355,2355,0
|
|
20230804,112000,40044140,2355,2355,2355,2355,0
|
|
20230804,111900,40044140,2355,2355,2355,2355,0
|
|
20230804,111800,40044140,2355,2355,2355,2355,0
|
|
20230804,111700,40044140,2355,2355,2355,2355,0
|
|
20230804,111600,40044140,2355,2355,2355,2355,0
|
|
20230804,111500,40044140,2355,2355,2355,2355,0
|
|
20230804,111400,40044140,2355,2355,2355,2355,0
|
|
20230804,111300,40044140,2355,2355,2355,2355,0
|
|
20230804,111200,40044140,2355,2355,2355,2355,42
|
|
20230804,111100,39945230,2355,2355,2355,2355,0
|
|
20230804,111000,39945230,2355,2355,2355,2355,0
|
|
20230804,110900,39945230,2355,2355,2355,2355,0
|
|
20230804,110800,39945230,2355,2355,2355,2355,94
|
|
20230804,110700,39723860,2360,2340,2360,2340,537
|
|
20230804,110600,38467100,2345,2345,2360,2345,503
|
|
20230804,110500,37285485,2345,2345,2345,2345,0
|
|
20230804,110400,37285485,2345,2345,2345,2345,0
|
|
20230804,110300,37285485,2345,2345,2345,2345,0
|
|
20230804,110200,37285485,2345,2345,2345,2345,0
|
|
20230804,110100,37285485,2345,2345,2345,2345,0
|
|
20230804,110000,37285485,2345,2345,2345,2340,27
|
|
20230804,105900,37222210,2340,2340,2345,2340,596
|
|
20230804,105800,35827455,2345,2345,2345,2345,109
|
|
20230804,105700,35571850,2350,2350,2350,2350,3
|
|
20230804,105600,35564800,2350,2350,2350,2350,0
|
|
20230804,105500,35564800,2350,2350,2350,2350,0
|
|
20230804,105400,35564800,2350,2350,2350,2350,0
|
|
20230804,105300,35564800,2350,2350,2350,2350,0
|
|
20230804,105200,35564800,2350,2350,2350,2350,0
|
|
20230804,105100,35564800,2350,2350,2350,2350,0
|
|
20230804,105000,35564800,2350,2350,2350,2350,102
|
|
20230804,104900,35325100,2355,2355,2355,2355,9
|
|
20230804,104800,35303905,2350,2350,2350,2350,0
|
|
20230804,104700,35303905,2350,2350,2350,2350,1
|
|
20230804,104600,35301555,2355,2355,2355,2355,2
|
|
20230804,104500,35296845,2355,2355,2355,2355,1
|
|
20230804,104400,35294490,2355,2355,2355,2355,0
|
|
20230804,104300,35294490,2355,2355,2355,2355,6
|
|
20230804,104200,35280360,2355,2355,2355,2355,0
|
|
20230804,104100,35280360,2355,2355,2355,2355,0
|
|
20230804,104000,35280360,2355,2355,2355,2355,300
|
|
20230804,103900,34573860,2355,2345,2355,2345,7
|
|
20230804,103800,34557435,2345,2345,2345,2345,0
|
|
20230804,103700,34557435,2345,2345,2345,2345,0
|
|
20230804,103600,34557435,2345,2345,2345,2345,0
|
|
20230804,103500,34557435,2345,2345,2345,2345,0
|
|
20230804,103400,34557435,2345,2345,2345,2345,0
|
|
20230804,103300,34557435,2345,2345,2345,2345,0
|
|
20230804,103200,34557435,2345,2345,2345,2345,0
|
|
20230804,103100,34557435,2345,2345,2345,2345,1000
|
|
20230804,103000,32212435,2345,2355,2355,2345,501
|
|
20230804,102900,31037575,2345,2345,2345,2345,240
|
|
20230804,102800,30474775,2345,2350,2350,2345,260
|
|
20230804,102700,29864355,2355,2355,2355,2355,0
|
|
20230804,102600,29864355,2355,2355,2355,2355,7
|
|
20230804,102500,29847870,2350,2350,2350,2350,0
|
|
20230804,102400,29847870,2350,2350,2350,2350,0
|
|
20230804,102300,29847870,2350,2350,2350,2350,383
|
|
20230804,102200,28947820,2350,2350,2350,2350,0
|
|
20230804,102100,28947820,2350,2350,2350,2350,229
|
|
20230804,102000,28409670,2350,2350,2350,2350,50
|
|
20230804,101900,28292170,2360,2360,2360,2350,81
|
|
20230804,101800,28101210,2360,2360,2360,2360,31
|
|
20230804,101700,28028050,2350,2350,2350,2350,0
|
|
20230804,101600,28028050,2350,2350,2350,2350,25
|
|
20230804,101500,27969300,2350,2350,2360,2350,67
|
|
20230804,101400,27811430,2350,2350,2350,2350,20
|
|
20230804,101300,27764430,2350,2350,2350,2350,40
|
|
20230804,101200,27670430,2350,2350,2350,2350,20
|
|
20230804,101100,27623430,2345,2350,2350,2345,40
|
|
20230804,101000,27529525,2350,2355,2355,2350,30
|
|
20230804,100900,27459020,2360,2360,2360,2360,1
|
|
20230804,100800,27456660,2360,2360,2360,2360,0
|
|
20230804,100700,27456660,2360,2360,2360,2360,1
|
|
20230804,100600,27454300,2360,2360,2360,2360,50
|
|
20230804,100500,27336300,2360,2360,2360,2360,1
|
|
20230804,100400,27333940,2355,2355,2355,2355,0
|
|
20230804,100300,27333940,2355,2355,2355,2355,0
|
|
20230804,100200,27333940,2355,2355,2355,2355,0
|
|
20230804,100100,27333940,2355,2350,2355,2350,968
|
|
20230804,100000,25058640,2350,2350,2350,2350,0
|
|
20230804,095900,25058640,2350,2350,2350,2350,1
|
|
20230804,095800,25056290,2350,2350,2350,2350,23
|
|
20230804,095700,25002240,2345,2345,2345,2345,22
|
|
20230804,095600,24950650,2350,2345,2350,2345,151
|
|
20230804,095500,24596550,2350,2350,2350,2350,2
|
|
20230804,095400,24591850,2350,2350,2350,2350,36
|
|
20230804,095300,24507250,2350,2350,2350,2350,115
|
|
20230804,095200,24237000,2335,2335,2335,2335,0
|
|
20230804,095100,24237000,2335,2355,2355,2335,3000
|
|
20230804,095000,17220650,2360,2360,2360,2360,150
|
|
20230804,094900,16866650,2360,2360,2360,2360,0
|
|
20230804,094800,16866650,2360,2360,2360,2360,2
|
|
20230804,094700,16861930,2360,2360,2360,2360,0
|
|
20230804,094600,16861930,2360,2360,2360,2360,0
|
|
20230804,094500,16861930,2360,2360,2360,2360,1
|
|
20230804,094400,16859570,2365,2365,2365,2365,2
|
|
20230804,094300,16854840,2365,2360,2365,2360,6
|
|
20230804,094200,16840675,2345,2345,2345,2345,0
|
|
20230804,094100,16840675,2345,2360,2360,2335,4105
|
|
20230804,094000,7217000,2360,2360,2360,2360,0
|
|
20230804,093900,7217000,2360,2360,2360,2360,0
|
|
20230804,093800,7217000,2360,2360,2360,2360,0
|
|
20230804,093700,7217000,2360,2360,2360,2360,845
|
|
20230804,093600,5222800,2365,2365,2365,2365,1
|
|
20230804,093500,5220435,2365,2365,2365,2365,1
|
|
20230804,093400,5218070,2365,2365,2365,2365,1
|
|
20230804,093300,5215705,2360,2360,2360,2360,154
|
|
20230804,093200,4852265,2365,2365,2365,2365,0
|
|
20230804,093100,4852265,2365,2365,2365,2365,0
|
|
20230804,093000,4852265,2365,2365,2365,2365,0
|
|
20230804,092900,4852265,2365,2365,2365,2365,107
|
|
20230804,092800,4599210,2365,2365,2365,2365,0
|
|
20230804,092700,4599210,2365,2365,2365,2365,0
|
|
20230804,092600,4599210,2365,2365,2365,2365,0
|
|
20230804,092500,4599210,2365,2365,2365,2365,0
|
|
20230804,092400,4599210,2365,2365,2365,2365,0
|
|
20230804,092300,4599210,2365,2365,2365,2365,1
|
|
20230804,092200,4596845,2365,2365,2365,2365,0
|
|
20230804,092100,4596845,2365,2365,2365,2365,0
|
|
20230804,092000,4596845,2365,2365,2365,2365,0
|
|
20230804,091900,4596845,2365,2365,2365,2365,1
|
|
20230804,091800,4594480,2365,2365,2365,2365,0
|
|
20230804,091700,4594480,2365,2365,2365,2365,0
|
|
20230804,091600,4594480,2365,2365,2365,2365,0
|
|
20230804,091500,4594480,2365,2365,2365,2365,0
|
|
20230804,091400,4594480,2365,2365,2365,2365,1
|
|
20230804,091300,4592115,2365,2365,2365,2365,0
|
|
20230804,091200,4592115,2365,2365,2365,2365,1
|
|
20230804,091100,4589750,2360,2360,2360,2360,0
|
|
20230804,091000,4589750,2360,2350,2360,2350,619
|
|
20230804,090900,3134125,2350,2350,2350,2350,0
|
|
20230804,090800,3134125,2350,2355,2360,2350,891
|
|
20230804,090700,1040150,2360,2360,2360,2360,50
|
|
20230804,090600,922150,2355,2355,2355,2355,0
|
|
20230804,090500,922150,2355,2355,2355,2355,0
|
|
20230804,090400,922150,2355,2355,2355,2355,10
|
|
20230804,090300,898600,2360,2360,2360,2360,21
|
|
20230804,090200,849040,2365,2365,2365,2365,162
|
|
20230804,090100,465910,2370,2370,2370,2370,1
|
|
20230804,090000,463540,2365,2365,2365,2365,196
|