597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,185400,53722480,2400,2400,2400,2400,126
|
|
20230810,185300,53722480,2400,2400,2400,2400,0
|
|
20230810,185200,53722480,2400,2400,2400,2400,0
|
|
20230810,185100,53722480,2400,2400,2400,2400,0
|
|
20230810,185000,53722480,2400,2400,2400,2400,0
|
|
20230810,184900,53722480,2400,2400,2400,2400,0
|
|
20230810,184800,53722480,2400,2400,2400,2400,0
|
|
20230810,184700,53722480,2400,2400,2400,2400,0
|
|
20230810,184600,53722480,2400,2400,2400,2400,0
|
|
20230810,184500,53722480,2400,2400,2400,2400,0
|
|
20230810,184400,53722480,2400,2400,2400,2400,0
|
|
20230810,184300,53722480,2400,2400,2400,2400,0
|
|
20230810,184200,53722480,2400,2400,2400,2400,0
|
|
20230810,184100,53722480,2400,2400,2400,2400,0
|
|
20230810,184000,53722480,2400,2400,2400,2400,0
|
|
20230810,183900,53722480,2400,2400,2400,2400,0
|
|
20230810,183800,53722480,2400,2400,2400,2400,0
|
|
20230810,183700,53722480,2400,2400,2400,2400,0
|
|
20230810,183600,53722480,2400,2400,2400,2400,0
|
|
20230810,183500,53722480,2400,2400,2400,2400,0
|
|
20230810,183400,53722480,2400,2400,2400,2400,0
|
|
20230810,183300,53722480,2400,2400,2400,2400,0
|
|
20230810,183200,53722480,2400,2400,2400,2400,0
|
|
20230810,183100,53722480,2400,2400,2400,2400,0
|
|
20230810,183000,53722480,2400,2400,2400,2400,0
|
|
20230810,182900,53722480,2400,2400,2400,2400,0
|
|
20230810,182800,53722480,2400,2400,2400,2400,0
|
|
20230810,182700,53722480,2400,2400,2400,2400,0
|
|
20230810,182600,53722480,2400,2400,2400,2400,0
|
|
20230810,182500,53722480,2400,2400,2400,2400,0
|
|
20230810,182400,53722480,2400,2400,2400,2400,126
|
|
20230810,182300,53722480,2400,2400,2400,2400,0
|
|
20230810,182200,53722480,2400,2400,2400,2400,0
|
|
20230810,182100,53722480,2400,2400,2400,2400,0
|
|
20230810,182000,53722480,2400,2400,2400,2400,0
|
|
20230810,181900,53722480,2400,2400,2400,2400,0
|
|
20230810,181800,53722480,2400,2400,2400,2400,0
|
|
20230810,181700,53722480,2400,2400,2400,2400,0
|
|
20230810,181600,53722480,2400,2400,2400,2400,0
|
|
20230810,181500,53722480,2400,2400,2400,2400,0
|
|
20230810,181400,53722480,2400,2400,2400,2400,0
|
|
20230810,181300,53722480,2400,2400,2400,2400,0
|
|
20230810,181200,53722480,2400,2400,2400,2400,0
|
|
20230810,181100,53722480,2400,2400,2400,2400,0
|
|
20230810,181000,53722480,2400,2400,2400,2400,0
|
|
20230810,180900,53722480,2400,2400,2400,2400,0
|
|
20230810,180800,53722480,2400,2400,2400,2400,0
|
|
20230810,180700,53722480,2400,2400,2400,2400,0
|
|
20230810,180600,53722480,2400,2400,2400,2400,0
|
|
20230810,180500,53722480,2400,2400,2400,2400,0
|
|
20230810,180400,53722480,2400,2400,2400,2400,0
|
|
20230810,180300,53722480,2400,2400,2400,2400,0
|
|
20230810,180200,53722480,2400,2400,2400,2400,0
|
|
20230810,180100,53722480,2400,2400,2400,2400,0
|
|
20230810,180000,53722480,2400,2400,2400,2400,0
|
|
20230810,175900,53722480,2400,2400,2400,2400,0
|
|
20230810,175800,53722480,2400,2400,2400,2400,0
|
|
20230810,175700,53722480,2400,2400,2400,2400,0
|
|
20230810,175600,53722480,2400,2400,2400,2400,0
|
|
20230810,175500,53722480,2400,2400,2400,2400,0
|
|
20230810,175400,53722480,2400,2400,2400,2400,126
|
|
20230810,175300,53722480,2400,2400,2400,2400,0
|
|
20230810,175200,53722480,2400,2400,2400,2400,0
|
|
20230810,175100,53722480,2400,2400,2400,2400,0
|
|
20230810,175000,53722480,2400,2400,2400,2400,0
|
|
20230810,174900,53722480,2400,2400,2400,2400,0
|
|
20230810,174800,53722480,2400,2400,2400,2400,0
|
|
20230810,174700,53722480,2400,2400,2400,2400,0
|
|
20230810,174600,53722480,2400,2400,2400,2400,0
|
|
20230810,174500,53722480,2400,2400,2400,2400,0
|
|
20230810,174400,53722480,2400,2400,2400,2400,0
|
|
20230810,174300,53722480,2400,2400,2400,2400,0
|
|
20230810,174200,53722480,2400,2400,2400,2400,0
|
|
20230810,174100,53722480,2400,2400,2400,2400,0
|
|
20230810,174000,53722480,2400,2400,2400,2400,0
|
|
20230810,173900,53722480,2400,2400,2400,2400,0
|
|
20230810,173800,53722480,2400,2400,2400,2400,0
|
|
20230810,173700,53722480,2400,2400,2400,2400,0
|
|
20230810,173600,53722480,2400,2400,2400,2400,0
|
|
20230810,173500,53722480,2400,2400,2400,2400,0
|
|
20230810,173400,53722480,2400,2400,2400,2400,0
|
|
20230810,173300,53722480,2400,2400,2400,2400,0
|
|
20230810,173200,53722480,2400,2400,2400,2400,0
|
|
20230810,173100,53722480,2400,2400,2400,2400,0
|
|
20230810,173000,53722480,2400,2400,2400,2400,0
|
|
20230810,172900,53722480,2400,2400,2400,2400,0
|
|
20230810,172800,53722480,2400,2400,2400,2400,0
|
|
20230810,172700,53722480,2400,2400,2400,2400,0
|
|
20230810,172600,53722480,2400,2400,2400,2400,0
|
|
20230810,172500,53722480,2400,2400,2400,2400,0
|
|
20230810,172400,53722480,2400,2400,2400,2400,126
|
|
20230810,172300,53722480,2400,2400,2400,2400,0
|
|
20230810,172200,53722480,2400,2400,2400,2400,0
|
|
20230810,172100,53722480,2400,2400,2400,2400,0
|
|
20230810,172000,53722480,2400,2400,2400,2400,0
|
|
20230810,171900,53722480,2400,2400,2400,2400,0
|
|
20230810,171800,53722480,2400,2400,2400,2400,0
|
|
20230810,171700,53722480,2400,2400,2400,2400,0
|
|
20230810,171600,53722480,2400,2400,2400,2400,0
|
|
20230810,171500,53722480,2400,2400,2400,2400,0
|
|
20230810,171400,53722480,2400,2400,2400,2400,0
|
|
20230810,171300,53722480,2400,2400,2400,2400,0
|
|
20230810,171200,53722480,2400,2400,2400,2400,0
|
|
20230810,171100,53722480,2400,2400,2400,2400,0
|
|
20230810,171000,53722480,2400,2400,2400,2400,0
|
|
20230810,170900,53722480,2400,2400,2400,2400,0
|
|
20230810,170800,53722480,2400,2400,2400,2400,0
|
|
20230810,170700,53722480,2400,2400,2400,2400,0
|
|
20230810,170600,53722480,2400,2400,2400,2400,0
|
|
20230810,170500,53722480,2400,2400,2400,2400,0
|
|
20230810,170400,53722480,2400,2400,2400,2400,0
|
|
20230810,170300,53722480,2400,2400,2400,2400,0
|
|
20230810,170200,53722480,2400,2400,2400,2400,0
|
|
20230810,170100,53722480,2400,2400,2400,2400,0
|
|
20230810,170000,53722480,2400,2400,2400,2400,0
|
|
20230810,165900,53722480,2400,2400,2400,2400,0
|
|
20230810,165800,53722480,2400,2400,2400,2400,0
|
|
20230810,165700,53722480,2400,2400,2400,2400,0
|
|
20230810,165600,53722480,2400,2400,2400,2400,0
|
|
20230810,165500,53722480,2400,2400,2400,2400,0
|
|
20230810,165400,53722480,2400,2400,2400,2400,126
|
|
20230810,165300,53722480,2400,2400,2400,2400,0
|
|
20230810,165200,53722480,2400,2400,2400,2400,0
|
|
20230810,165100,53722480,2400,2400,2400,2400,0
|
|
20230810,165000,53722480,2400,2400,2400,2400,0
|
|
20230810,164900,53722480,2400,2400,2400,2400,0
|
|
20230810,164800,53722480,2400,2400,2400,2400,0
|
|
20230810,164700,53722480,2400,2400,2400,2400,0
|
|
20230810,164600,53722480,2400,2400,2400,2400,0
|
|
20230810,164500,53722480,2400,2400,2400,2400,0
|
|
20230810,164400,53722480,2400,2400,2400,2400,0
|
|
20230810,164300,53722480,2400,2400,2400,2400,0
|
|
20230810,164200,53722480,2400,2400,2400,2400,0
|
|
20230810,164100,53722480,2400,2400,2400,2400,0
|
|
20230810,164000,53722480,2400,2400,2400,2400,0
|
|
20230810,163900,53722480,2400,2400,2400,2400,0
|
|
20230810,163800,53722480,2400,2400,2400,2400,0
|
|
20230810,163700,53722480,2400,2400,2400,2400,0
|
|
20230810,163600,53722480,2400,2400,2400,2400,0
|
|
20230810,163500,53722480,2400,2400,2400,2400,0
|
|
20230810,163400,53722480,2400,2400,2400,2400,0
|
|
20230810,163300,53722480,2400,2400,2400,2400,0
|
|
20230810,163200,53722480,2400,2400,2400,2400,0
|
|
20230810,163100,53722480,2400,2400,2400,2400,0
|
|
20230810,163000,53722480,2400,2400,2400,2400,0
|
|
20230810,162900,53722480,2400,2400,2400,2400,0
|
|
20230810,162800,53722480,2400,2400,2400,2400,0
|
|
20230810,162700,53722480,2400,2400,2400,2400,0
|
|
20230810,162600,53722480,2400,2400,2400,2400,0
|
|
20230810,162500,53722480,2400,2400,2400,2400,0
|
|
20230810,162400,53722480,2400,2400,2400,2400,126
|
|
20230810,162300,53722480,2400,2400,2400,2400,0
|
|
20230810,162200,53722480,2400,2400,2400,2400,0
|
|
20230810,162100,53722480,2400,2400,2400,2400,0
|
|
20230810,162000,53722480,2400,2400,2400,2400,0
|
|
20230810,161900,53722480,2400,2400,2400,2400,0
|
|
20230810,161800,53722480,2400,2400,2400,2400,0
|
|
20230810,161700,53722480,2400,2400,2400,2400,0
|
|
20230810,161600,53722480,2400,2400,2400,2400,0
|
|
20230810,161500,53722480,2400,2400,2400,2400,0
|
|
20230810,161400,53722480,2400,2400,2400,2400,0
|
|
20230810,161300,53722480,2400,2400,2400,2400,0
|
|
20230810,161200,53722480,2400,2400,2400,2400,0
|
|
20230810,161100,53722480,2400,2400,2400,2400,0
|
|
20230810,161000,53722480,2400,2400,2400,2400,0
|
|
20230810,160900,53722480,2400,2400,2400,2400,0
|
|
20230810,160800,53722480,2400,2400,2400,2400,0
|
|
20230810,160700,53722480,2400,2400,2400,2400,0
|
|
20230810,160600,53722480,2400,2400,2400,2400,0
|
|
20230810,160500,53722480,2400,2400,2400,2400,0
|
|
20230810,160400,53722480,2400,2400,2400,2400,0
|
|
20230810,160300,53722480,2400,2400,2400,2400,0
|
|
20230810,160200,53722480,2400,2400,2400,2400,0
|
|
20230810,160100,53722480,2400,2400,2400,2400,0
|
|
20230810,160000,53722480,2400,2400,2400,2400,0
|
|
20230810,155900,53722480,2400,2400,2400,2400,0
|
|
20230810,155800,53722480,2400,2400,2400,2400,0
|
|
20230810,155700,53722480,2400,2400,2400,2400,0
|
|
20230810,155600,53722480,2400,2400,2400,2400,0
|
|
20230810,155500,53722480,2400,2400,2400,2400,0
|
|
20230810,155400,53722480,2400,2400,2400,2400,126
|
|
20230810,155300,53722480,2400,2400,2400,2400,0
|
|
20230810,155200,53722480,2400,2400,2400,2400,0
|
|
20230810,155100,53722480,2400,2400,2400,2400,0
|
|
20230810,155000,53722480,2400,2400,2400,2400,0
|
|
20230810,154900,53722480,2400,2400,2400,2400,0
|
|
20230810,154800,53722480,2400,2400,2400,2400,0
|
|
20230810,154700,53722480,2400,2400,2400,2400,0
|
|
20230810,154600,53722480,2400,2400,2400,2400,0
|
|
20230810,154500,53722480,2400,2400,2400,2400,0
|
|
20230810,154400,53722480,2400,2400,2400,2400,0
|
|
20230810,154300,53722480,2400,2400,2400,2400,0
|
|
20230810,154200,53722480,2400,2400,2400,2400,0
|
|
20230810,154100,53722480,2400,2400,2400,2400,0
|
|
20230810,154000,53722480,2400,2400,2400,2400,0
|
|
20230810,153900,53722480,2400,2400,2400,2400,0
|
|
20230810,153800,53722480,2400,2400,2400,2400,0
|
|
20230810,153700,53722480,2400,2400,2400,2400,0
|
|
20230810,153600,53722480,2400,2400,2400,2400,0
|
|
20230810,153500,53722480,2400,2400,2400,2400,0
|
|
20230810,153400,53722480,2400,2400,2400,2400,0
|
|
20230810,153300,53722480,2400,2400,2400,2400,0
|
|
20230810,153200,53722480,2400,2400,2400,2400,0
|
|
20230810,153100,53722480,2400,2400,2400,2400,0
|
|
20230810,153000,53722480,2400,2400,2400,2400,126
|
|
20230810,152900,53420080,2390,2390,2390,2390,0
|
|
20230810,152800,53420080,2390,2390,2390,2390,0
|
|
20230810,152700,53420080,2390,2390,2390,2390,0
|
|
20230810,152600,53420080,2390,2390,2390,2390,0
|
|
20230810,152500,53420080,2390,2390,2390,2390,0
|
|
20230810,152400,53420080,2390,2390,2390,2390,0
|
|
20230810,152300,53420080,2390,2390,2390,2390,0
|
|
20230810,152200,53420080,2390,2390,2390,2390,0
|
|
20230810,152100,53420080,2390,2390,2390,2390,0
|
|
20230810,152000,53420080,2390,2390,2390,2390,0
|
|
20230810,151900,53420080,2390,2390,2390,2390,1
|
|
20230810,151800,53417690,2400,2400,2400,2400,0
|
|
20230810,151700,53417690,2400,2400,2400,2400,3
|
|
20230810,151600,53410490,2400,2400,2405,2400,50
|
|
20230810,151500,53290250,2405,2405,2405,2405,0
|
|
20230810,151400,53290250,2405,2405,2405,2405,47
|
|
20230810,151300,53177215,2405,2405,2405,2405,0
|
|
20230810,151200,53177215,2405,2405,2405,2405,48
|
|
20230810,151100,53061775,2400,2400,2400,2400,0
|
|
20230810,151000,53061775,2400,2400,2405,2400,52
|
|
20230810,150900,52936735,2400,2400,2400,2400,29
|
|
20230810,150800,52867135,2400,2400,2400,2400,64
|
|
20230810,150700,52713535,2400,2400,2400,2400,0
|
|
20230810,150600,52713535,2400,2400,2400,2400,47
|
|
20230810,150500,52600735,2400,2400,2400,2400,48
|
|
20230810,150400,52485535,2395,2395,2395,2395,0
|
|
20230810,150300,52485535,2395,2395,2395,2395,0
|
|
20230810,150200,52485535,2395,2395,2395,2395,9
|
|
20230810,150100,52463980,2395,2395,2395,2395,58
|
|
20230810,150000,52325070,2395,2395,2395,2395,207
|
|
20230810,145900,51829305,2400,2400,2400,2400,48
|
|
20230810,145800,51714105,2400,2400,2400,2400,0
|
|
20230810,145700,51714105,2400,2400,2400,2400,48
|
|
20230810,145600,51598905,2400,2400,2400,2400,1
|
|
20230810,145500,51596505,2395,2400,2400,2395,51
|
|
20230810,145400,51474120,2400,2400,2400,2400,0
|
|
20230810,145300,51474120,2400,2400,2400,2400,47
|
|
20230810,145200,51361320,2400,2400,2400,2400,0
|
|
20230810,145100,51361320,2400,2405,2405,2400,83
|
|
20230810,145000,51161880,2405,2405,2405,2405,0
|
|
20230810,144900,51161880,2405,2405,2405,2405,48
|
|
20230810,144800,51046440,2405,2405,2405,2405,0
|
|
20230810,144700,51046440,2405,2405,2405,2405,95
|
|
20230810,144600,50817965,2400,2400,2400,2400,534
|
|
20230810,144500,49536365,2405,2400,2405,2400,336
|
|
20230810,144400,48729725,2400,2400,2400,2400,0
|
|
20230810,144300,48729725,2400,2400,2400,2400,48
|
|
20230810,144200,48614525,2395,2395,2395,2395,0
|
|
20230810,144100,48614525,2395,2395,2395,2395,1
|
|
20230810,144000,48612130,2400,2400,2400,2400,0
|
|
20230810,143900,48612130,2400,2400,2400,2400,47
|
|
20230810,143800,48499330,2400,2400,2400,2400,0
|
|
20230810,143700,48499330,2400,2400,2400,2400,48
|
|
20230810,143600,48384130,2400,2400,2400,2400,0
|
|
20230810,143500,48384130,2400,2400,2400,2400,48
|
|
20230810,143400,48268930,2400,2400,2400,2400,48
|
|
20230810,143300,48153730,2400,2400,2400,2400,0
|
|
20230810,143200,48153730,2400,2400,2400,2400,48
|
|
20230810,143100,48038530,2400,2400,2400,2400,0
|
|
20230810,143000,48038530,2400,2400,2405,2400,60
|
|
20230810,142900,47894290,2400,2400,2400,2400,1
|
|
20230810,142800,47891890,2400,2405,2405,2400,51
|
|
20230810,142700,47769250,2400,2400,2400,2400,0
|
|
20230810,142600,47769250,2400,2400,2400,2400,47
|
|
20230810,142500,47656450,2395,2395,2395,2395,0
|
|
20230810,142400,47656450,2395,2395,2395,2395,48
|
|
20230810,142300,47541490,2395,2395,2395,2395,0
|
|
20230810,142200,47541490,2395,2395,2395,2395,48
|
|
20230810,142100,47426530,2395,2395,2395,2395,12
|
|
20230810,142000,47397790,2400,2395,2400,2395,70
|
|
20230810,141900,47229900,2395,2395,2395,2395,21
|
|
20230810,141800,47179605,2400,2395,2400,2395,581
|
|
20230810,141700,45787870,2395,2395,2395,2395,0
|
|
20230810,141600,45787870,2395,2395,2395,2395,1
|
|
20230810,141500,45785475,2395,2395,2395,2395,0
|
|
20230810,141400,45785475,2395,2400,2400,2395,85
|
|
20230810,141300,45581660,2395,2395,2395,2395,0
|
|
20230810,141200,45581660,2395,2395,2395,2395,10
|
|
20230810,141100,45557710,2395,2395,2395,2395,1
|
|
20230810,141000,45555315,2395,2380,2395,2380,548
|
|
20230810,140900,44250355,2400,2400,2400,2400,0
|
|
20230810,140800,44250355,2400,2400,2400,2380,550
|
|
20230810,140700,42940355,2400,2400,2400,2400,0
|
|
20230810,140600,42940355,2400,2400,2400,2400,50
|
|
20230810,140500,42820355,2400,2400,2400,2400,55
|
|
20230810,140400,42688355,2400,2400,2400,2400,0
|
|
20230810,140300,42688355,2400,2400,2400,2400,48
|
|
20230810,140200,42573155,2390,2390,2390,2390,7
|
|
20230810,140100,42556425,2390,2400,2400,2390,50
|
|
20230810,140000,42436445,2400,2400,2400,2400,0
|
|
20230810,135900,42436445,2400,2400,2400,2400,48
|
|
20230810,135800,42321245,2400,2395,2400,2395,1793
|
|
20230810,135700,38018085,2395,2395,2395,2395,216
|
|
20230810,135600,37500765,2395,2395,2395,2395,0
|
|
20230810,135500,37500765,2395,2395,2395,2395,48
|
|
20230810,135400,37385805,2395,2395,2395,2395,0
|
|
20230810,135300,37385805,2395,2395,2395,2395,48
|
|
20230810,135200,37270845,2395,2395,2395,2395,0
|
|
20230810,135100,37270845,2395,2395,2395,2395,48
|
|
20230810,135000,37155885,2395,2395,2395,2395,0
|
|
20230810,134900,37155885,2395,2395,2395,2395,48
|
|
20230810,134800,37040925,2395,2395,2395,2395,0
|
|
20230810,134700,37040925,2395,2390,2395,2390,57
|
|
20230810,134600,36904455,2390,2395,2395,2390,1359
|
|
20230810,134500,33650550,2395,2395,2395,2395,48
|
|
20230810,134400,33535590,2390,2390,2390,2390,529
|
|
20230810,134300,32271280,2390,2390,2390,2390,47
|
|
20230810,134200,32158950,2390,2390,2390,2390,0
|
|
20230810,134100,32158950,2390,2390,2390,2390,48
|
|
20230810,134000,32044230,2390,2390,2390,2390,0
|
|
20230810,133900,32044230,2390,2390,2390,2390,48
|
|
20230810,133800,31929510,2390,2390,2390,2390,48
|
|
20230810,133700,31814790,2390,2390,2390,2390,0
|
|
20230810,133600,31814790,2390,2390,2390,2390,48
|
|
20230810,133500,31700070,2390,2390,2390,2390,0
|
|
20230810,133400,31700070,2390,2390,2390,2390,48
|
|
20230810,133300,31585350,2395,2395,2395,2395,0
|
|
20230810,133200,31585350,2395,2395,2395,2395,48
|
|
20230810,133100,31470390,2395,2395,2395,2395,0
|
|
20230810,133000,31470390,2395,2395,2395,2395,47
|
|
20230810,132900,31357825,2395,2395,2395,2395,0
|
|
20230810,132800,31357825,2395,2395,2395,2395,48
|
|
20230810,132700,31242865,2390,2385,2390,2385,2012
|
|
20230810,132600,26438675,2380,2380,2380,2380,435
|
|
20230810,132500,25403375,2380,2380,2380,2380,0
|
|
20230810,132400,25403375,2380,2380,2380,2380,48
|
|
20230810,132300,25289135,2380,2380,2380,2380,547
|
|
20230810,132200,23987275,2375,2375,2375,2375,61
|
|
20230810,132100,23842400,2375,2375,2375,2375,129
|
|
20230810,132000,23536025,2380,2375,2380,2375,60
|
|
20230810,131900,23393285,2375,2375,2375,2375,0
|
|
20230810,131800,23393285,2375,2375,2375,2375,48
|
|
20230810,131700,23279285,2375,2375,2375,2375,32
|
|
20230810,131600,23203285,2380,2380,2380,2380,47
|
|
20230810,131500,23091425,2375,2375,2375,2375,12
|
|
20230810,131400,23062925,2380,2375,2380,2375,60
|
|
20230810,131300,22920185,2380,2380,2380,2380,0
|
|
20230810,131200,22920185,2380,2375,2380,2375,54
|
|
20230810,131100,22791695,2375,2375,2375,2375,2
|
|
20230810,131000,22786945,2380,2380,2380,2380,48
|
|
20230810,130900,22672705,2375,2375,2375,2375,256
|
|
20230810,130800,22064705,2375,2375,2375,2375,0
|
|
20230810,130700,22064705,2375,2375,2375,2375,0
|
|
20230810,130600,22064705,2375,2375,2375,2375,0
|
|
20230810,130500,22064705,2375,2375,2375,2375,37
|
|
20230810,130400,21976830,2375,2375,2375,2375,37
|
|
20230810,130300,21888955,2375,2375,2375,2375,0
|
|
20230810,130200,21888955,2375,2375,2375,2375,37
|
|
20230810,130100,21801080,2370,2375,2375,2370,61
|
|
20230810,130000,21656325,2375,2375,2375,2375,0
|
|
20230810,125900,21656325,2375,2375,2375,2375,37
|
|
20230810,125800,21568450,2370,2375,2375,2370,38
|
|
20230810,125700,21478205,2375,2375,2375,2375,0
|
|
20230810,125600,21478205,2375,2375,2375,2375,37
|
|
20230810,125500,21390330,2375,2375,2375,2375,36
|
|
20230810,125400,21304830,2375,2375,2375,2375,0
|
|
20230810,125300,21304830,2375,2375,2375,2375,37
|
|
20230810,125200,21216955,2375,2375,2375,2375,37
|
|
20230810,125100,21129080,2375,2375,2375,2375,0
|
|
20230810,125000,21129080,2375,2375,2375,2375,37
|
|
20230810,124900,21041205,2375,2375,2375,2375,37
|
|
20230810,124800,20953330,2375,2375,2375,2375,0
|
|
20230810,124700,20953330,2375,2375,2375,2375,37
|
|
20230810,124600,20865455,2375,2375,2375,2375,37
|
|
20230810,124500,20777580,2375,2375,2375,2375,0
|
|
20230810,124400,20777580,2375,2375,2375,2375,36
|
|
20230810,124300,20692080,2375,2375,2375,2375,37
|
|
20230810,124200,20604205,2375,2375,2375,2375,5
|
|
20230810,124100,20592330,2375,2375,2375,2375,37
|
|
20230810,124000,20504455,2375,2375,2375,2375,37
|
|
20230810,123900,20416580,2375,2375,2375,2375,0
|
|
20230810,123800,20416580,2375,2375,2375,2375,37
|
|
20230810,123700,20328705,2375,2375,2375,2375,37
|
|
20230810,123600,20240830,2375,2375,2375,2375,0
|
|
20230810,123500,20240830,2375,2375,2375,2375,37
|
|
20230810,123400,20152955,2375,2375,2375,2375,36
|
|
20230810,123300,20067455,2375,2375,2375,2375,0
|
|
20230810,123200,20067455,2375,2375,2375,2375,141
|
|
20230810,123100,19732580,2375,2380,2380,2375,2037
|
|
20230810,123000,14894520,2380,2380,2380,2380,0
|
|
20230810,122900,14894520,2380,2380,2380,2380,37
|
|
20230810,122800,14806460,2380,2380,2380,2380,37
|
|
20230810,122700,14718400,2380,2380,2380,2380,0
|
|
20230810,122600,14718400,2380,2380,2380,2380,37
|
|
20230810,122500,14630340,2380,2380,2380,2380,37
|
|
20230810,122400,14542280,2380,2380,2380,2380,0
|
|
20230810,122300,14542280,2380,2380,2380,2380,69
|
|
20230810,122200,14378060,2380,2380,2380,2380,36
|
|
20230810,122100,14292380,2385,2385,2385,2385,0
|
|
20230810,122000,14292380,2385,2385,2385,2385,38
|
|
20230810,121900,14201750,2380,2385,2385,2380,40
|
|
20230810,121800,14106365,2380,2380,2380,2380,2
|
|
20230810,121700,14101605,2385,2380,2385,2380,52
|
|
20230810,121600,13977660,2380,2380,2380,2380,16
|
|
20230810,121500,13939580,2380,2380,2380,2380,2
|
|
20230810,121400,13934820,2380,2380,2380,2380,37
|
|
20230810,121300,13846760,2380,2380,2380,2380,37
|
|
20230810,121200,13758700,2380,2375,2380,2375,2
|
|
20230810,121100,13753945,2380,2380,2380,2380,36
|
|
20230810,121000,13668265,2380,2380,2380,2380,37
|
|
20230810,120900,13580205,2380,2380,2380,2380,0
|
|
20230810,120800,13580205,2380,2380,2380,2380,37
|
|
20230810,120700,13492145,2380,2380,2380,2380,37
|
|
20230810,120600,13404085,2380,2380,2380,2380,0
|
|
20230810,120500,13404085,2380,2380,2380,2380,37
|
|
20230810,120400,13316025,2380,2380,2380,2380,37
|
|
20230810,120300,13227965,2380,2380,2380,2380,0
|
|
20230810,120200,13227965,2380,2380,2380,2380,37
|
|
20230810,120100,13139905,2380,2380,2380,2380,37
|
|
20230810,120000,13051845,2380,2380,2380,2380,0
|
|
20230810,115900,13051845,2380,2380,2380,2380,36
|
|
20230810,115800,12966165,2380,2380,2380,2380,74
|
|
20230810,115700,12790045,2380,2380,2380,2380,10
|
|
20230810,115600,12766245,2380,2380,2380,2380,37
|
|
20230810,115500,12678185,2380,2380,2380,2380,85
|
|
20230810,115400,12475885,2380,2380,2380,2380,37
|
|
20230810,115300,12387825,2375,2375,2375,2375,0
|
|
20230810,115200,12387825,2375,2375,2375,2375,37
|
|
20230810,115100,12299950,2375,2375,2375,2375,0
|
|
20230810,115000,12299950,2375,2375,2375,2375,37
|
|
20230810,114900,12212075,2375,2375,2375,2375,36
|
|
20230810,114800,12126575,2375,2375,2375,2375,2
|
|
20230810,114700,12121825,2375,2375,2375,2375,37
|
|
20230810,114600,12033950,2375,2375,2375,2375,37
|
|
20230810,114500,11946075,2375,2375,2375,2375,0
|
|
20230810,114400,11946075,2375,2370,2375,2370,106
|
|
20230810,114300,11694475,2375,2375,2375,2375,37
|
|
20230810,114200,11606600,2370,2370,2370,2370,0
|
|
20230810,114100,11606600,2370,2370,2370,2370,11
|
|
20230810,114000,11580530,2365,2365,2365,2365,0
|
|
20230810,113900,11580530,2365,2365,2365,2365,667
|
|
20230810,113800,10003075,2365,2365,2365,2365,36
|
|
20230810,113700,9917935,2365,2365,2365,2365,37
|
|
20230810,113600,9830430,2365,2365,2365,2365,0
|
|
20230810,113500,9830430,2365,2365,2365,2365,37
|
|
20230810,113400,9742925,2365,2365,2365,2365,37
|
|
20230810,113300,9655420,2365,2365,2365,2365,0
|
|
20230810,113200,9655420,2365,2365,2365,2365,42
|
|
20230810,113100,9556090,2365,2365,2365,2365,0
|
|
20230810,113000,9556090,2365,2365,2365,2365,2
|
|
20230810,112900,9551360,2360,2360,2360,2360,0
|
|
20230810,112800,9551360,2360,2360,2360,2360,0
|
|
20230810,112700,9551360,2360,2360,2360,2360,0
|
|
20230810,112600,9551360,2360,2360,2360,2360,0
|
|
20230810,112500,9551360,2360,2360,2360,2360,0
|
|
20230810,112400,9551360,2360,2360,2360,2360,0
|
|
20230810,112300,9551360,2360,2360,2360,2360,0
|
|
20230810,112200,9551360,2360,2360,2360,2360,0
|
|
20230810,112100,9551360,2360,2360,2360,2360,0
|
|
20230810,112000,9551360,2360,2360,2360,2360,0
|
|
20230810,111900,9551360,2360,2360,2360,2360,0
|
|
20230810,111800,9551360,2360,2360,2360,2360,0
|
|
20230810,111700,9551360,2360,2360,2360,2360,0
|
|
20230810,111600,9551360,2360,2360,2360,2360,0
|
|
20230810,111500,9551360,2360,2360,2360,2360,0
|
|
20230810,111400,9551360,2360,2360,2360,2360,11
|
|
20230810,111300,9525400,2365,2365,2365,2365,0
|
|
20230810,111200,9525400,2365,2365,2365,2365,0
|
|
20230810,111100,9525400,2365,2365,2365,2365,0
|
|
20230810,111000,9525400,2365,2365,2365,2365,0
|
|
20230810,110900,9525400,2365,2365,2365,2365,0
|
|
20230810,110800,9525400,2365,2365,2365,2365,0
|
|
20230810,110700,9525400,2365,2365,2365,2365,0
|
|
20230810,110600,9525400,2365,2365,2365,2365,0
|
|
20230810,110500,9525400,2365,2365,2365,2365,169
|
|
20230810,110400,9125715,2350,2350,2350,2350,0
|
|
20230810,110300,9125715,2350,2350,2350,2350,0
|
|
20230810,110200,9125715,2350,2350,2350,2350,0
|
|
20230810,110100,9125715,2350,2350,2350,2350,0
|
|
20230810,110000,9125715,2350,2350,2350,2350,3
|
|
20230810,105900,9118665,2350,2350,2350,2350,2
|
|
20230810,105800,9113965,2365,2365,2365,2350,102
|
|
20230810,105700,8872765,2365,2360,2365,2350,131
|
|
20230810,105600,8563010,2360,2365,2365,2350,88
|
|
20230810,105500,8354940,2350,2345,2360,2345,7
|
|
20230810,105400,8338480,2360,2365,2365,2350,46
|
|
20230810,105300,8229745,2350,2365,2365,2350,13
|
|
20230810,105200,8199030,2360,2350,2360,2350,4
|
|
20230810,105100,8189620,2350,2350,2350,2350,5
|
|
20230810,105000,8177870,2350,2350,2350,2350,2
|
|
20230810,104900,8173170,2350,2350,2350,2350,3
|
|
20230810,104800,8166120,2350,2350,2350,2350,2
|
|
20230810,104700,8161420,2345,2345,2345,2345,5
|
|
20230810,104600,8149695,2345,2345,2345,2345,3
|
|
20230810,104500,8142660,2345,2345,2345,2345,2
|
|
20230810,104400,8137970,2345,2345,2345,2345,2
|
|
20230810,104300,8133280,2345,2345,2345,2345,5
|
|
20230810,104200,8121555,2350,2345,2350,2345,36
|
|
20230810,104100,8036970,2345,2345,2345,2345,2
|
|
20230810,104000,8032280,2345,2345,2345,2345,3
|
|
20230810,103900,8025245,2345,2350,2350,2345,5
|
|
20230810,103800,8013505,2355,2355,2355,2355,1
|
|
20230810,103700,8011150,2355,2355,2355,2355,3
|
|
20230810,103600,8004085,2355,2355,2355,2355,2
|
|
20230810,103500,7999375,2355,2355,2355,2355,4
|
|
20230810,103400,7989955,2355,2350,2355,2350,4
|
|
20230810,103300,7980550,2350,2350,2350,2350,2
|
|
20230810,103200,7975850,2350,2350,2350,2350,3
|
|
20230810,103100,7968800,2350,2350,2350,2350,2
|
|
20230810,103000,7964100,2350,2350,2350,2350,5
|
|
20230810,102900,7952350,2360,2350,2360,2350,5
|
|
20230810,102800,7940580,2365,2360,2365,2350,51
|
|
20230810,102700,7820035,2350,2350,2350,2350,3
|
|
20230810,102600,7812985,2350,2350,2350,2350,5
|
|
20230810,102500,7801235,2350,2350,2350,2350,2
|
|
20230810,102400,7796535,2350,2350,2350,2350,3
|
|
20230810,102300,7789485,2350,2350,2350,2350,2
|
|
20230810,102200,7784785,2350,2350,2350,2350,5
|
|
20230810,102100,7773035,2350,2350,2350,2350,3
|
|
20230810,102000,7765985,2350,2350,2350,2350,2
|
|
20230810,101900,7761285,2350,2350,2350,2350,3
|
|
20230810,101800,7754235,2350,2350,2350,2350,2
|
|
20230810,101700,7749535,2350,2350,2350,2350,5
|
|
20230810,101600,7737785,2350,2350,2350,2350,22
|
|
20230810,101500,7686085,2350,2350,2350,2350,3
|
|
20230810,101400,7679035,2345,2355,2355,2345,54
|
|
20230810,101300,7551885,2345,2345,2345,2345,5
|
|
20230810,101200,7540160,2345,2345,2345,2345,28
|
|
20230810,101100,7474500,2345,2345,2345,2345,15
|
|
20230810,101000,7439325,2345,2345,2345,2345,3
|
|
20230810,100900,7432290,2345,2345,2345,2345,55
|
|
20230810,100800,7303315,2355,2340,2355,2340,371
|
|
20230810,100700,6431480,2360,2355,2360,2335,1413
|
|
20230810,100600,3127315,2355,2355,2355,2355,12
|
|
20230810,100500,3099055,2355,2355,2355,2355,5
|
|
20230810,100400,3087280,2355,2355,2355,2355,3
|
|
20230810,100300,3080215,2355,2355,2355,2355,2
|
|
20230810,100200,3075505,2355,2355,2355,2355,3
|
|
20230810,100100,3068440,2355,2355,2365,2355,7
|
|
20230810,100000,3051935,2360,2360,2360,2355,38
|
|
20230810,095900,2962265,2360,2355,2360,2355,4
|
|
20230810,095800,2952840,2355,2355,2355,2355,2
|
|
20230810,095700,2948130,2355,2355,2355,2355,3
|
|
20230810,095600,2941065,2355,2355,2355,2355,5
|
|
20230810,095500,2929290,2355,2355,2355,2355,2
|
|
20230810,095400,2924580,2360,2355,2360,2355,7
|
|
20230810,095300,2908075,2355,2355,2355,2355,2
|
|
20230810,095200,2903365,2355,2355,2355,2355,5
|
|
20230810,095100,2891590,2360,2360,2360,2360,6
|
|
20230810,095000,2877430,2360,2360,2360,2360,3
|
|
20230810,094900,2870350,2360,2360,2360,2360,2
|
|
20230810,094800,2865630,2360,2360,2360,2360,5
|
|
20230810,094700,2853830,2360,2360,2360,2360,3
|
|
20230810,094600,2846750,2360,2360,2360,2360,2
|
|
20230810,094500,2842030,2360,2360,2360,2360,3
|
|
20230810,094400,2834950,2360,2360,2360,2360,5
|
|
20230810,094300,2823150,2360,2360,2360,2360,2
|
|
20230810,094200,2818430,2360,2360,2360,2360,3
|
|
20230810,094100,2811350,2360,2360,2360,2360,2
|
|
20230810,094000,2806630,2360,2360,2360,2360,56
|
|
20230810,093900,2674470,2360,2360,2360,2360,103
|
|
20230810,093800,2431390,2360,2360,2360,2360,21
|
|
20230810,093700,2381830,2355,2355,2355,2355,0
|
|
20230810,093600,2381830,2355,2355,2355,2355,0
|
|
20230810,093500,2381830,2355,2355,2355,2355,0
|
|
20230810,093400,2381830,2355,2355,2355,2355,25
|
|
20230810,093300,2322955,2360,2360,2360,2360,196
|
|
20230810,093200,1860395,2360,2360,2360,2360,16
|
|
20230810,093100,1822635,2360,2360,2360,2360,179
|
|
20230810,093000,1400195,2360,2360,2360,2360,0
|
|
20230810,092900,1400195,2360,2360,2360,2360,1
|
|
20230810,092800,1397835,2360,2360,2360,2360,21
|
|
20230810,092700,1348275,2365,2365,2365,2365,0
|
|
20230810,092600,1348275,2365,2365,2365,2365,0
|
|
20230810,092500,1348275,2365,2365,2365,2365,0
|
|
20230810,092400,1348275,2365,2365,2365,2365,2
|
|
20230810,092300,1343545,2370,2370,2370,2370,0
|
|
20230810,092200,1343545,2370,2370,2370,2370,8
|
|
20230810,092100,1324585,2370,2365,2370,2365,125
|
|
20230810,092000,1028705,2365,2365,2365,2365,0
|
|
20230810,091900,1028705,2365,2365,2365,2365,0
|
|
20230810,091800,1028705,2365,2365,2365,2365,0
|
|
20230810,091700,1028705,2365,2365,2365,2365,0
|
|
20230810,091600,1028705,2365,2365,2365,2365,0
|
|
20230810,091500,1028705,2365,2365,2365,2365,0
|
|
20230810,091400,1028705,2365,2365,2365,2365,0
|
|
20230810,091300,1028705,2365,2365,2365,2365,0
|
|
20230810,091200,1028705,2365,2365,2365,2365,0
|
|
20230810,091100,1028705,2365,2365,2365,2365,0
|
|
20230810,091000,1028705,2365,2365,2365,2365,0
|
|
20230810,090900,1028705,2365,2365,2365,2365,0
|
|
20230810,090800,1028705,2365,2365,2365,2365,2
|
|
20230810,090700,1023975,2375,2365,2375,2365,421
|
|
20230810,090600,26125,2375,2375,2375,2375,0
|
|
20230810,090500,26125,2375,2375,2375,2375,0
|
|
20230810,090400,26125,2375,2375,2375,2375,0
|
|
20230810,090300,26125,2375,2375,2375,2375,0
|
|
20230810,090200,26125,2375,2375,2375,2375,0
|
|
20230810,090100,26125,2375,2375,2375,2375,0
|
|
20230810,090000,26125,2375,2375,2375,2375,11
|