597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,185400,91404845,2350,2350,2350,2350,141
|
|
20230816,185300,91404845,2350,2350,2350,2350,0
|
|
20230816,185200,91404845,2350,2350,2350,2350,0
|
|
20230816,185100,91404845,2350,2350,2350,2350,0
|
|
20230816,185000,91404845,2350,2350,2350,2350,0
|
|
20230816,184900,91404845,2350,2350,2350,2350,0
|
|
20230816,184800,91404845,2350,2350,2350,2350,0
|
|
20230816,184700,91404845,2350,2350,2350,2350,0
|
|
20230816,184600,91404845,2350,2350,2350,2350,0
|
|
20230816,184500,91404845,2350,2350,2350,2350,0
|
|
20230816,184400,91404845,2350,2350,2350,2350,0
|
|
20230816,184300,91404845,2350,2350,2350,2350,0
|
|
20230816,184200,91404845,2350,2350,2350,2350,0
|
|
20230816,184100,91404845,2350,2350,2350,2350,0
|
|
20230816,184000,91404845,2350,2350,2350,2350,0
|
|
20230816,183900,91404845,2350,2350,2350,2350,0
|
|
20230816,183800,91404845,2350,2350,2350,2350,0
|
|
20230816,183700,91404845,2350,2350,2350,2350,0
|
|
20230816,183600,91404845,2350,2350,2350,2350,0
|
|
20230816,183500,91404845,2350,2350,2350,2350,0
|
|
20230816,183400,91404845,2350,2350,2350,2350,0
|
|
20230816,183300,91404845,2350,2350,2350,2350,0
|
|
20230816,183200,91404845,2350,2350,2350,2350,0
|
|
20230816,183100,91404845,2350,2350,2350,2350,0
|
|
20230816,183000,91404845,2350,2350,2350,2350,0
|
|
20230816,182900,91404845,2350,2350,2350,2350,0
|
|
20230816,182800,91404845,2350,2350,2350,2350,0
|
|
20230816,182700,91404845,2350,2350,2350,2350,0
|
|
20230816,182600,91404845,2350,2350,2350,2350,0
|
|
20230816,182500,91404845,2350,2350,2350,2350,0
|
|
20230816,182400,91404845,2350,2350,2350,2350,141
|
|
20230816,182300,91404845,2350,2350,2350,2350,0
|
|
20230816,182200,91404845,2350,2350,2350,2350,0
|
|
20230816,182100,91404845,2350,2350,2350,2350,0
|
|
20230816,182000,91404845,2350,2350,2350,2350,0
|
|
20230816,181900,91404845,2350,2350,2350,2350,0
|
|
20230816,181800,91404845,2350,2350,2350,2350,0
|
|
20230816,181700,91404845,2350,2350,2350,2350,0
|
|
20230816,181600,91404845,2350,2350,2350,2350,0
|
|
20230816,181500,91404845,2350,2350,2350,2350,0
|
|
20230816,181400,91404845,2350,2350,2350,2350,0
|
|
20230816,181300,91404845,2350,2350,2350,2350,0
|
|
20230816,181200,91404845,2350,2350,2350,2350,0
|
|
20230816,181100,91404845,2350,2350,2350,2350,0
|
|
20230816,181000,91404845,2350,2350,2350,2350,0
|
|
20230816,180900,91404845,2350,2350,2350,2350,0
|
|
20230816,180800,91404845,2350,2350,2350,2350,0
|
|
20230816,180700,91404845,2350,2350,2350,2350,0
|
|
20230816,180600,91404845,2350,2350,2350,2350,0
|
|
20230816,180500,91404845,2350,2350,2350,2350,0
|
|
20230816,180400,91404845,2350,2350,2350,2350,0
|
|
20230816,180300,91404845,2350,2350,2350,2350,0
|
|
20230816,180200,91404845,2350,2350,2350,2350,0
|
|
20230816,180100,91404845,2350,2350,2350,2350,0
|
|
20230816,180000,91404845,2350,2350,2350,2350,0
|
|
20230816,175900,91404845,2350,2350,2350,2350,0
|
|
20230816,175800,91404845,2350,2350,2350,2350,0
|
|
20230816,175700,91404845,2350,2350,2350,2350,0
|
|
20230816,175600,91404845,2350,2350,2350,2350,0
|
|
20230816,175500,91404845,2350,2350,2350,2350,0
|
|
20230816,175400,91404845,2350,2350,2350,2350,141
|
|
20230816,175300,91404845,2350,2350,2350,2350,0
|
|
20230816,175200,91404845,2350,2350,2350,2350,0
|
|
20230816,175100,91404845,2350,2350,2350,2350,0
|
|
20230816,175000,91404845,2350,2350,2350,2350,0
|
|
20230816,174900,91404845,2350,2350,2350,2350,0
|
|
20230816,174800,91404845,2350,2350,2350,2350,0
|
|
20230816,174700,91404845,2350,2350,2350,2350,0
|
|
20230816,174600,91404845,2350,2350,2350,2350,0
|
|
20230816,174500,91404845,2350,2350,2350,2350,0
|
|
20230816,174400,91404845,2350,2350,2350,2350,0
|
|
20230816,174300,91404845,2350,2350,2350,2350,0
|
|
20230816,174200,91404845,2350,2350,2350,2350,0
|
|
20230816,174100,91404845,2350,2350,2350,2350,0
|
|
20230816,174000,91404845,2350,2350,2350,2350,0
|
|
20230816,173900,91404845,2350,2350,2350,2350,0
|
|
20230816,173800,91404845,2350,2350,2350,2350,0
|
|
20230816,173700,91404845,2350,2350,2350,2350,0
|
|
20230816,173600,91404845,2350,2350,2350,2350,0
|
|
20230816,173500,91404845,2350,2350,2350,2350,0
|
|
20230816,173400,91404845,2350,2350,2350,2350,0
|
|
20230816,173300,91404845,2350,2350,2350,2350,0
|
|
20230816,173200,91404845,2350,2350,2350,2350,0
|
|
20230816,173100,91404845,2350,2350,2350,2350,0
|
|
20230816,173000,91404845,2350,2350,2350,2350,0
|
|
20230816,172900,91404845,2350,2350,2350,2350,0
|
|
20230816,172800,91404845,2350,2350,2350,2350,0
|
|
20230816,172700,91404845,2350,2350,2350,2350,0
|
|
20230816,172600,91404845,2350,2350,2350,2350,0
|
|
20230816,172500,91404845,2350,2350,2350,2350,0
|
|
20230816,172400,91404845,2350,2350,2350,2350,141
|
|
20230816,172300,91404845,2350,2350,2350,2350,0
|
|
20230816,172200,91404845,2350,2350,2350,2350,0
|
|
20230816,172100,91404845,2350,2350,2350,2350,0
|
|
20230816,172000,91404845,2350,2350,2350,2350,0
|
|
20230816,171900,91404845,2350,2350,2350,2350,0
|
|
20230816,171800,91404845,2350,2350,2350,2350,0
|
|
20230816,171700,91404845,2350,2350,2350,2350,0
|
|
20230816,171600,91404845,2350,2350,2350,2350,0
|
|
20230816,171500,91404845,2350,2350,2350,2350,0
|
|
20230816,171400,91404845,2350,2350,2350,2350,0
|
|
20230816,171300,91404845,2350,2350,2350,2350,0
|
|
20230816,171200,91404845,2350,2350,2350,2350,0
|
|
20230816,171100,91404845,2350,2350,2350,2350,0
|
|
20230816,171000,91404845,2350,2350,2350,2350,0
|
|
20230816,170900,91404845,2350,2350,2350,2350,0
|
|
20230816,170800,91404845,2350,2350,2350,2350,0
|
|
20230816,170700,91404845,2350,2350,2350,2350,0
|
|
20230816,170600,91404845,2350,2350,2350,2350,0
|
|
20230816,170500,91404845,2350,2350,2350,2350,0
|
|
20230816,170400,91404845,2350,2350,2350,2350,0
|
|
20230816,170300,91404845,2350,2350,2350,2350,0
|
|
20230816,170200,91404845,2350,2350,2350,2350,0
|
|
20230816,170100,91404845,2350,2350,2350,2350,0
|
|
20230816,170000,91404845,2350,2350,2350,2350,0
|
|
20230816,165900,91404845,2350,2350,2350,2350,0
|
|
20230816,165800,91404845,2350,2350,2350,2350,0
|
|
20230816,165700,91404845,2350,2350,2350,2350,0
|
|
20230816,165600,91404845,2350,2350,2350,2350,0
|
|
20230816,165500,91404845,2350,2350,2350,2350,0
|
|
20230816,165400,91404845,2350,2350,2350,2350,141
|
|
20230816,165300,91404845,2350,2350,2350,2350,0
|
|
20230816,165200,91404845,2350,2350,2350,2350,0
|
|
20230816,165100,91404845,2350,2350,2350,2350,0
|
|
20230816,165000,91404845,2350,2350,2350,2350,0
|
|
20230816,164900,91404845,2350,2350,2350,2350,0
|
|
20230816,164800,91404845,2350,2350,2350,2350,0
|
|
20230816,164700,91404845,2350,2350,2350,2350,0
|
|
20230816,164600,91404845,2350,2350,2350,2350,0
|
|
20230816,164500,91404845,2350,2350,2350,2350,0
|
|
20230816,164400,91404845,2350,2350,2350,2350,0
|
|
20230816,164300,91404845,2350,2350,2350,2350,0
|
|
20230816,164200,91404845,2350,2350,2350,2350,0
|
|
20230816,164100,91404845,2350,2350,2350,2350,0
|
|
20230816,164000,91404845,2350,2350,2350,2350,0
|
|
20230816,163900,91404845,2350,2350,2350,2350,0
|
|
20230816,163800,91404845,2350,2350,2350,2350,0
|
|
20230816,163700,91404845,2350,2350,2350,2350,0
|
|
20230816,163600,91404845,2350,2350,2350,2350,0
|
|
20230816,163500,91404845,2350,2350,2350,2350,0
|
|
20230816,163400,91404845,2350,2350,2350,2350,0
|
|
20230816,163300,91404845,2350,2350,2350,2350,0
|
|
20230816,163200,91404845,2350,2350,2350,2350,0
|
|
20230816,163100,91404845,2350,2350,2350,2350,0
|
|
20230816,163000,91404845,2350,2350,2350,2350,0
|
|
20230816,162900,91404845,2350,2350,2350,2350,0
|
|
20230816,162800,91404845,2350,2350,2350,2350,0
|
|
20230816,162700,91404845,2350,2350,2350,2350,0
|
|
20230816,162600,91404845,2350,2350,2350,2350,0
|
|
20230816,162500,91404845,2350,2350,2350,2350,0
|
|
20230816,162400,91404845,2350,2350,2350,2350,141
|
|
20230816,162300,91404845,2350,2350,2350,2350,0
|
|
20230816,162200,91404845,2350,2350,2350,2350,0
|
|
20230816,162100,91404845,2350,2350,2350,2350,0
|
|
20230816,162000,91404845,2350,2350,2350,2350,0
|
|
20230816,161900,91404845,2350,2350,2350,2350,0
|
|
20230816,161800,91404845,2350,2350,2350,2350,0
|
|
20230816,161700,91404845,2350,2350,2350,2350,0
|
|
20230816,161600,91404845,2350,2350,2350,2350,0
|
|
20230816,161500,91404845,2350,2350,2350,2350,0
|
|
20230816,161400,91404845,2350,2350,2350,2350,0
|
|
20230816,161300,91404845,2350,2350,2350,2350,0
|
|
20230816,161200,91404845,2350,2350,2350,2350,0
|
|
20230816,161100,91404845,2350,2350,2350,2350,0
|
|
20230816,161000,91404845,2350,2350,2350,2350,0
|
|
20230816,160900,91404845,2350,2350,2350,2350,0
|
|
20230816,160800,91404845,2350,2350,2350,2350,0
|
|
20230816,160700,91404845,2350,2350,2350,2350,0
|
|
20230816,160600,91404845,2350,2350,2350,2350,0
|
|
20230816,160500,91404845,2350,2350,2350,2350,0
|
|
20230816,160400,91404845,2350,2350,2350,2350,0
|
|
20230816,160300,91404845,2350,2350,2350,2350,0
|
|
20230816,160200,91404845,2350,2350,2350,2350,0
|
|
20230816,160100,91404845,2350,2350,2350,2350,0
|
|
20230816,160000,91404845,2350,2350,2350,2350,0
|
|
20230816,155900,91404845,2350,2350,2350,2350,0
|
|
20230816,155800,91404845,2350,2350,2350,2350,0
|
|
20230816,155700,91404845,2350,2350,2350,2350,0
|
|
20230816,155600,91404845,2350,2350,2350,2350,0
|
|
20230816,155500,91404845,2350,2350,2350,2350,0
|
|
20230816,155400,91404845,2350,2350,2350,2350,141
|
|
20230816,155300,91404845,2350,2350,2350,2350,0
|
|
20230816,155200,91404845,2350,2350,2350,2350,0
|
|
20230816,155100,91404845,2350,2350,2350,2350,0
|
|
20230816,155000,91404845,2350,2350,2350,2350,0
|
|
20230816,154900,91404845,2350,2350,2350,2350,0
|
|
20230816,154800,91404845,2350,2350,2350,2350,0
|
|
20230816,154700,91404845,2350,2350,2350,2350,0
|
|
20230816,154600,91404845,2350,2350,2350,2350,0
|
|
20230816,154500,91404845,2350,2350,2350,2350,0
|
|
20230816,154400,91404845,2350,2350,2350,2350,0
|
|
20230816,154300,91404845,2350,2350,2350,2350,0
|
|
20230816,154200,91404845,2350,2350,2350,2350,0
|
|
20230816,154100,91404845,2350,2350,2350,2350,0
|
|
20230816,154000,91404845,2350,2350,2350,2350,0
|
|
20230816,153900,91404845,2350,2350,2350,2350,0
|
|
20230816,153800,91404845,2350,2350,2350,2350,0
|
|
20230816,153700,91404845,2350,2350,2350,2350,0
|
|
20230816,153600,91404845,2350,2350,2350,2350,0
|
|
20230816,153500,91404845,2350,2350,2350,2350,0
|
|
20230816,153400,91404845,2350,2350,2350,2350,0
|
|
20230816,153300,91404845,2350,2350,2350,2350,0
|
|
20230816,153200,91404845,2350,2350,2350,2350,0
|
|
20230816,153100,91404845,2350,2350,2350,2350,0
|
|
20230816,153000,91404845,2350,2350,2350,2350,141
|
|
20230816,152900,91073495,2360,2360,2360,2360,0
|
|
20230816,152800,91073495,2360,2360,2360,2360,0
|
|
20230816,152700,91073495,2360,2360,2360,2360,0
|
|
20230816,152600,91073495,2360,2360,2360,2360,0
|
|
20230816,152500,91073495,2360,2360,2360,2360,0
|
|
20230816,152400,91073495,2360,2360,2360,2360,0
|
|
20230816,152300,91073495,2360,2360,2360,2360,0
|
|
20230816,152200,91073495,2360,2360,2360,2360,0
|
|
20230816,152100,91073495,2360,2360,2360,2360,0
|
|
20230816,152000,91073495,2360,2360,2360,2360,0
|
|
20230816,151900,91073495,2360,2380,2380,2360,151
|
|
20230816,151800,90717115,2385,2385,2385,2385,125
|
|
20230816,151700,90418990,2385,2385,2385,2385,0
|
|
20230816,151600,90418990,2385,2385,2385,2385,0
|
|
20230816,151500,90418990,2385,2380,2385,2380,18
|
|
20230816,151400,90376080,2355,2355,2355,2355,0
|
|
20230816,151300,90376080,2355,2355,2355,2355,0
|
|
20230816,151200,90376080,2355,2355,2355,2355,0
|
|
20230816,151100,90376080,2355,2355,2355,2355,1
|
|
20230816,151000,90373725,2380,2380,2380,2380,0
|
|
20230816,150900,90373725,2380,2375,2380,2340,1021
|
|
20230816,150800,87975660,2375,2375,2375,2375,1
|
|
20230816,150700,87973285,2375,2375,2375,2375,1
|
|
20230816,150600,87970910,2365,2365,2365,2365,35
|
|
20230816,150500,87888135,2380,2380,2380,2380,0
|
|
20230816,150400,87888135,2380,2380,2380,2380,0
|
|
20230816,150300,87888135,2380,2380,2380,2380,0
|
|
20230816,150200,87888135,2380,2380,2380,2380,0
|
|
20230816,150100,87888135,2380,2380,2380,2380,0
|
|
20230816,150000,87888135,2380,2380,2380,2380,0
|
|
20230816,145900,87888135,2380,2380,2380,2380,55
|
|
20230816,145800,87757235,2380,2375,2380,2375,445
|
|
20230816,145700,86699545,2375,2360,2375,2360,1266
|
|
20230816,145600,83699310,2355,2355,2355,2355,100
|
|
20230816,145500,83463810,2360,2360,2360,2360,10
|
|
20230816,145400,83440210,2360,2360,2360,2360,1
|
|
20230816,145300,83437850,2355,2355,2355,2355,850
|
|
20230816,145200,81436100,2355,2355,2355,2355,0
|
|
20230816,145100,81436100,2355,2355,2355,2355,1
|
|
20230816,145000,81433745,2355,2355,2355,2355,0
|
|
20230816,144900,81433745,2355,2355,2355,2355,0
|
|
20230816,144800,81433745,2355,2355,2355,2355,0
|
|
20230816,144700,81433745,2355,2355,2355,2355,0
|
|
20230816,144600,81433745,2355,2355,2355,2355,0
|
|
20230816,144500,81433745,2355,2355,2355,2355,0
|
|
20230816,144400,81433745,2355,2360,2360,2355,50
|
|
20230816,144300,81315885,2360,2360,2360,2360,50
|
|
20230816,144200,81197885,2360,2360,2360,2360,28
|
|
20230816,144100,81131805,2360,2360,2360,2360,48
|
|
20230816,144000,81018525,2360,2360,2360,2360,0
|
|
20230816,143900,81018525,2360,2360,2360,2360,0
|
|
20230816,143800,81018525,2360,2360,2360,2360,0
|
|
20230816,143700,81018525,2360,2360,2360,2360,1
|
|
20230816,143600,81016165,2360,2360,2360,2360,0
|
|
20230816,143500,81016165,2360,2360,2360,2360,0
|
|
20230816,143400,81016165,2360,2360,2360,2360,1
|
|
20230816,143300,81013805,2360,2360,2360,2360,0
|
|
20230816,143200,81013805,2360,2360,2360,2360,0
|
|
20230816,143100,81013805,2360,2360,2360,2360,1
|
|
20230816,143000,81011445,2360,2360,2360,2360,0
|
|
20230816,142900,81011445,2360,2360,2360,2360,0
|
|
20230816,142800,81011445,2360,2360,2360,2360,0
|
|
20230816,142700,81011445,2360,2360,2360,2360,0
|
|
20230816,142600,81011445,2360,2360,2360,2360,0
|
|
20230816,142500,81011445,2360,2360,2360,2360,0
|
|
20230816,142400,81011445,2360,2360,2360,2360,1
|
|
20230816,142300,81009085,2360,2360,2360,2360,7
|
|
20230816,142200,80992565,2360,2360,2360,2360,0
|
|
20230816,142100,80992565,2360,2360,2360,2360,0
|
|
20230816,142000,80992565,2360,2360,2360,2360,11
|
|
20230816,141900,80966605,2355,2355,2355,2355,0
|
|
20230816,141800,80966605,2355,2355,2355,2355,0
|
|
20230816,141700,80966605,2355,2355,2355,2355,0
|
|
20230816,141600,80966605,2355,2355,2355,2355,0
|
|
20230816,141500,80966605,2355,2355,2355,2355,0
|
|
20230816,141400,80966605,2355,2355,2355,2355,0
|
|
20230816,141300,80966605,2355,2355,2355,2355,0
|
|
20230816,141200,80966605,2355,2355,2355,2355,2200
|
|
20230816,141100,75785605,2355,2355,2355,2355,0
|
|
20230816,141000,75785605,2355,2355,2355,2355,0
|
|
20230816,140900,75785605,2355,2355,2355,2355,0
|
|
20230816,140800,75785605,2355,2355,2355,2355,0
|
|
20230816,140700,75785605,2355,2355,2355,2355,560
|
|
20230816,140600,74466805,2355,2355,2355,2355,412
|
|
20230816,140500,73496545,2360,2360,2360,2360,0
|
|
20230816,140400,73496545,2360,2360,2360,2360,0
|
|
20230816,140300,73496545,2360,2350,2360,2350,1700
|
|
20230816,140200,69492810,2355,2355,2355,2355,1477
|
|
20230816,140100,66014475,2355,2355,2355,2355,0
|
|
20230816,140000,66014475,2355,2355,2355,2355,523
|
|
20230816,135900,64782810,2355,2355,2355,2355,1977
|
|
20230816,135800,60126975,2355,2355,2355,2355,1
|
|
20230816,135700,60124620,2370,2370,2370,2370,0
|
|
20230816,135600,60124620,2370,2360,2370,2360,10
|
|
20230816,135500,60100975,2355,2350,2355,2350,1022
|
|
20230816,135400,57694280,2355,2355,2355,2355,1001
|
|
20230816,135300,55336925,2355,2345,2355,2345,1999
|
|
20230816,135200,50629585,2350,2350,2350,2350,0
|
|
20230816,135100,50629585,2350,2350,2350,2350,0
|
|
20230816,135000,50629585,2350,2350,2350,2350,41
|
|
20230816,134900,50533235,2350,2350,2350,2350,0
|
|
20230816,134800,50533235,2350,2350,2350,2350,0
|
|
20230816,134700,50533235,2350,2350,2350,2350,0
|
|
20230816,134600,50533235,2350,2350,2350,2350,0
|
|
20230816,134500,50533235,2350,2350,2350,2350,0
|
|
20230816,134400,50533235,2350,2350,2350,2350,0
|
|
20230816,134300,50533235,2350,2350,2350,2350,0
|
|
20230816,134200,50533235,2350,2350,2350,2350,0
|
|
20230816,134100,50533235,2350,2350,2350,2350,0
|
|
20230816,134000,50533235,2350,2350,2350,2350,0
|
|
20230816,133900,50533235,2350,2350,2350,2350,0
|
|
20230816,133800,50533235,2350,2350,2350,2350,0
|
|
20230816,133700,50533235,2350,2350,2350,2350,2
|
|
20230816,133600,50528535,2350,2350,2350,2350,22
|
|
20230816,133500,50476835,2350,2350,2350,2350,52
|
|
20230816,133400,50354635,2350,2350,2350,2350,0
|
|
20230816,133300,50354635,2350,2350,2350,2350,0
|
|
20230816,133200,50354635,2350,2350,2350,2350,0
|
|
20230816,133100,50354635,2350,2350,2350,2350,0
|
|
20230816,133000,50354635,2350,2350,2350,2350,0
|
|
20230816,132900,50354635,2350,2350,2350,2350,0
|
|
20230816,132800,50354635,2350,2350,2350,2350,17
|
|
20230816,132700,50314685,2350,2350,2350,2350,0
|
|
20230816,132600,50314685,2350,2350,2350,2350,13
|
|
20230816,132500,50284135,2350,2350,2350,2350,0
|
|
20230816,132400,50284135,2350,2350,2350,2350,0
|
|
20230816,132300,50284135,2350,2350,2350,2350,37
|
|
20230816,132200,50197185,2350,2350,2350,2350,0
|
|
20230816,132100,50197185,2350,2350,2350,2350,0
|
|
20230816,132000,50197185,2350,2350,2350,2350,7
|
|
20230816,131900,50180735,2350,2350,2350,2350,0
|
|
20230816,131800,50180735,2350,2350,2350,2350,0
|
|
20230816,131700,50180735,2350,2350,2350,2350,0
|
|
20230816,131600,50180735,2350,2350,2350,2350,0
|
|
20230816,131500,50180735,2350,2350,2350,2350,0
|
|
20230816,131400,50180735,2350,2350,2350,2350,0
|
|
20230816,131300,50180735,2350,2350,2350,2350,0
|
|
20230816,131200,50180735,2350,2350,2350,2350,0
|
|
20230816,131100,50180735,2350,2350,2350,2350,0
|
|
20230816,131000,50180735,2350,2350,2350,2350,0
|
|
20230816,130900,50180735,2350,2350,2350,2350,0
|
|
20230816,130800,50180735,2350,2350,2350,2350,0
|
|
20230816,130700,50180735,2350,2350,2350,2350,0
|
|
20230816,130600,50180735,2350,2350,2350,2350,0
|
|
20230816,130500,50180735,2350,2350,2350,2350,0
|
|
20230816,130400,50180735,2350,2350,2350,2350,3
|
|
20230816,130300,50173685,2350,2350,2350,2350,26
|
|
20230816,130200,50112585,2350,2350,2350,2350,0
|
|
20230816,130100,50112585,2350,2350,2350,2350,0
|
|
20230816,130000,50112585,2350,2350,2350,2350,0
|
|
20230816,125900,50112585,2350,2350,2350,2350,0
|
|
20230816,125800,50112585,2350,2350,2350,2350,1
|
|
20230816,125700,50110235,2350,2350,2350,2350,0
|
|
20230816,125600,50110235,2350,2350,2350,2350,0
|
|
20230816,125500,50110235,2350,2350,2350,2350,0
|
|
20230816,125400,50110235,2350,2350,2350,2350,0
|
|
20230816,125300,50110235,2350,2350,2350,2350,0
|
|
20230816,125200,50110235,2350,2350,2350,2350,20
|
|
20230816,125100,50063235,2330,2330,2330,2330,0
|
|
20230816,125000,50063235,2330,2345,2345,2330,4180
|
|
20230816,124900,40304950,2355,2355,2355,2355,0
|
|
20230816,124800,40304950,2355,2355,2355,2355,0
|
|
20230816,124700,40304950,2355,2355,2355,2355,0
|
|
20230816,124600,40304950,2355,2355,2355,2355,4
|
|
20230816,124500,40295530,2355,2355,2355,2355,41
|
|
20230816,124400,40198975,2355,2355,2355,2355,1
|
|
20230816,124300,40196620,2355,2355,2355,2355,1
|
|
20230816,124200,40194265,2355,2355,2355,2355,0
|
|
20230816,124100,40194265,2355,2355,2355,2355,0
|
|
20230816,124000,40194265,2355,2355,2355,2355,0
|
|
20230816,123900,40194265,2355,2355,2355,2355,2
|
|
20230816,123800,40189555,2345,2345,2345,2345,0
|
|
20230816,123700,40189555,2345,2345,2345,2345,0
|
|
20230816,123600,40189555,2345,2345,2345,2345,0
|
|
20230816,123500,40189555,2345,2345,2345,2345,0
|
|
20230816,123400,40189555,2345,2345,2345,2345,0
|
|
20230816,123300,40189555,2345,2345,2345,2345,0
|
|
20230816,123200,40189555,2345,2345,2345,2345,0
|
|
20230816,123100,40189555,2345,2345,2345,2345,1895
|
|
20230816,123000,35745780,2350,2350,2350,2350,1810
|
|
20230816,122900,31492280,2350,2350,2350,2350,38
|
|
20230816,122800,31402980,2350,2350,2350,2350,0
|
|
20230816,122700,31402980,2350,2350,2350,2350,0
|
|
20230816,122600,31402980,2350,2350,2350,2350,0
|
|
20230816,122500,31402980,2350,2350,2350,2350,0
|
|
20230816,122400,31402980,2350,2350,2350,2350,0
|
|
20230816,122300,31402980,2350,2350,2350,2350,0
|
|
20230816,122200,31402980,2350,2350,2350,2350,0
|
|
20230816,122100,31402980,2350,2350,2350,2350,0
|
|
20230816,122000,31402980,2350,2350,2350,2350,0
|
|
20230816,121900,31402980,2350,2350,2350,2350,0
|
|
20230816,121800,31402980,2350,2350,2350,2350,30
|
|
20230816,121700,31332480,2355,2355,2355,2355,0
|
|
20230816,121600,31332480,2355,2355,2355,2355,0
|
|
20230816,121500,31332480,2355,2355,2355,2355,0
|
|
20230816,121400,31332480,2355,2355,2355,2355,0
|
|
20230816,121300,31332480,2355,2355,2355,2355,0
|
|
20230816,121200,31332480,2355,2355,2355,2355,0
|
|
20230816,121100,31332480,2355,2355,2355,2355,0
|
|
20230816,121000,31332480,2355,2355,2355,2355,0
|
|
20230816,120900,31332480,2355,2355,2355,2355,24
|
|
20230816,120800,31275960,2355,2355,2355,2355,26
|
|
20230816,120700,31214730,2355,2355,2355,2355,80
|
|
20230816,120600,31026330,2355,2355,2355,2355,222
|
|
20230816,120500,30503520,2355,2355,2355,2355,208
|
|
20230816,120400,30013680,2355,2355,2355,2355,30
|
|
20230816,120300,29943030,2355,2355,2355,2355,7
|
|
20230816,120200,29926545,2355,2355,2355,2355,0
|
|
20230816,120100,29926545,2355,2355,2355,2355,0
|
|
20230816,120000,29926545,2355,2355,2355,2355,30
|
|
20230816,115900,29855895,2355,2355,2355,2355,0
|
|
20230816,115800,29855895,2355,2350,2355,2350,74
|
|
20230816,115700,29681745,2355,2355,2355,2355,189
|
|
20230816,115600,29236650,2350,2350,2350,2350,0
|
|
20230816,115500,29236650,2350,2350,2350,2350,0
|
|
20230816,115400,29236650,2350,2350,2350,2350,0
|
|
20230816,115300,29236650,2350,2350,2350,2350,0
|
|
20230816,115200,29236650,2350,2350,2350,2350,0
|
|
20230816,115100,29236650,2350,2350,2350,2350,0
|
|
20230816,115000,29236650,2350,2350,2350,2350,0
|
|
20230816,114900,29236650,2350,2350,2350,2350,0
|
|
20230816,114800,29236650,2350,2350,2350,2350,0
|
|
20230816,114700,29236650,2350,2350,2350,2350,0
|
|
20230816,114600,29236650,2350,2350,2350,2350,0
|
|
20230816,114500,29236650,2350,2350,2350,2350,327
|
|
20230816,114400,28468200,2355,2355,2355,2355,0
|
|
20230816,114300,28468200,2355,2355,2355,2355,0
|
|
20230816,114200,28468200,2355,2355,2355,2355,0
|
|
20230816,114100,28468200,2355,2355,2355,2355,2
|
|
20230816,114000,28463490,2350,2350,2350,2350,0
|
|
20230816,113900,28463490,2350,2350,2350,2350,0
|
|
20230816,113800,28463490,2350,2355,2355,2350,381
|
|
20230816,113700,27566740,2355,2355,2355,2355,0
|
|
20230816,113600,27566740,2355,2355,2355,2355,0
|
|
20230816,113500,27566740,2355,2355,2355,2355,11
|
|
20230816,113400,27540835,2370,2370,2370,2370,0
|
|
20230816,113300,27540835,2370,2370,2370,2370,0
|
|
20230816,113200,27540835,2370,2370,2370,2370,0
|
|
20230816,113100,27540835,2370,2370,2370,2370,0
|
|
20230816,113000,27540835,2370,2370,2370,2370,0
|
|
20230816,112900,27540835,2370,2370,2370,2370,0
|
|
20230816,112800,27540835,2370,2370,2370,2370,0
|
|
20230816,112700,27540835,2370,2370,2370,2370,0
|
|
20230816,112600,27540835,2370,2370,2370,2370,0
|
|
20230816,112500,27540835,2370,2370,2370,2370,0
|
|
20230816,112400,27540835,2370,2370,2370,2370,0
|
|
20230816,112300,27540835,2370,2370,2370,2370,0
|
|
20230816,112200,27540835,2370,2370,2370,2370,0
|
|
20230816,112100,27540835,2370,2370,2370,2370,0
|
|
20230816,112000,27540835,2370,2370,2370,2370,0
|
|
20230816,111900,27540835,2370,2370,2370,2370,0
|
|
20230816,111800,27540835,2370,2360,2370,2360,201
|
|
20230816,111700,27066465,2355,2355,2355,2355,0
|
|
20230816,111600,27066465,2355,2355,2355,2355,0
|
|
20230816,111500,27066465,2355,2355,2355,2355,0
|
|
20230816,111400,27066465,2355,2355,2355,2355,521
|
|
20230816,111300,25839510,2355,2355,2355,2355,0
|
|
20230816,111200,25839510,2355,2355,2355,2355,168
|
|
20230816,111100,25443870,2360,2360,2360,2360,0
|
|
20230816,111000,25443870,2360,2360,2360,2360,0
|
|
20230816,110900,25443870,2360,2360,2360,2360,0
|
|
20230816,110800,25443870,2360,2360,2360,2360,0
|
|
20230816,110700,25443870,2360,2360,2360,2360,0
|
|
20230816,110600,25443870,2360,2360,2360,2360,0
|
|
20230816,110500,25443870,2360,2360,2360,2360,0
|
|
20230816,110400,25443870,2360,2360,2360,2360,0
|
|
20230816,110300,25443870,2360,2360,2360,2360,0
|
|
20230816,110200,25443870,2360,2360,2360,2360,507
|
|
20230816,110100,24247350,2365,2365,2365,2365,0
|
|
20230816,110000,24247350,2365,2365,2365,2365,0
|
|
20230816,105900,24247350,2365,2365,2365,2365,22
|
|
20230816,105800,24195320,2365,2365,2365,2365,0
|
|
20230816,105700,24195320,2365,2365,2365,2365,409
|
|
20230816,105600,23228035,2365,2365,2365,2365,100
|
|
20230816,105500,22991535,2370,2370,2370,2370,0
|
|
20230816,105400,22991535,2370,2370,2370,2370,0
|
|
20230816,105300,22991535,2370,2370,2370,2370,0
|
|
20230816,105200,22991535,2370,2370,2370,2370,0
|
|
20230816,105100,22991535,2370,2370,2370,2370,1
|
|
20230816,105000,22989165,2370,2370,2370,2365,30
|
|
20230816,104900,22918200,2365,2365,2365,2365,0
|
|
20230816,104800,22918200,2365,2365,2365,2365,0
|
|
20230816,104700,22918200,2365,2365,2365,2365,0
|
|
20230816,104600,22918200,2365,2365,2365,2365,65
|
|
20230816,104500,22764475,2365,2365,2365,2365,0
|
|
20230816,104400,22764475,2365,2365,2365,2365,0
|
|
20230816,104300,22764475,2365,2365,2365,2365,0
|
|
20230816,104200,22764475,2365,2365,2365,2365,0
|
|
20230816,104100,22764475,2365,2365,2365,2365,0
|
|
20230816,104000,22764475,2365,2365,2365,2365,0
|
|
20230816,103900,22764475,2365,2365,2365,2365,0
|
|
20230816,103800,22764475,2365,2365,2365,2365,800
|
|
20230816,103700,20872475,2365,2365,2365,2365,0
|
|
20230816,103600,20872475,2365,2365,2365,2365,0
|
|
20230816,103500,20872475,2365,2365,2365,2365,134
|
|
20230816,103400,20555565,2365,2365,2365,2365,0
|
|
20230816,103300,20555565,2365,2365,2365,2365,0
|
|
20230816,103200,20555565,2365,2365,2365,2365,0
|
|
20230816,103100,20555565,2365,2365,2365,2365,3
|
|
20230816,103000,20548470,2365,2365,2365,2365,0
|
|
20230816,102900,20548470,2365,2365,2365,2365,0
|
|
20230816,102800,20548470,2365,2365,2365,2365,0
|
|
20230816,102700,20548470,2365,2365,2365,2365,1
|
|
20230816,102600,20546105,2355,2355,2355,2355,0
|
|
20230816,102500,20546105,2355,2355,2355,2355,0
|
|
20230816,102400,20546105,2355,2355,2355,2355,0
|
|
20230816,102300,20546105,2355,2355,2355,2355,0
|
|
20230816,102200,20546105,2355,2355,2355,2355,1620
|
|
20230816,102100,16731005,2355,2355,2355,2355,0
|
|
20230816,102000,16731005,2355,2355,2355,2355,0
|
|
20230816,101900,16731005,2355,2355,2355,2355,0
|
|
20230816,101800,16731005,2355,2355,2355,2355,0
|
|
20230816,101700,16731005,2355,2355,2355,2355,0
|
|
20230816,101600,16731005,2355,2355,2355,2355,406
|
|
20230816,101500,15774875,2355,2355,2355,2355,0
|
|
20230816,101400,15774875,2355,2355,2355,2355,0
|
|
20230816,101300,15774875,2355,2355,2355,2355,1
|
|
20230816,101200,15772520,2370,2370,2370,2370,0
|
|
20230816,101100,15772520,2370,2370,2370,2370,0
|
|
20230816,101000,15772520,2370,2370,2370,2370,0
|
|
20230816,100900,15772520,2370,2370,2370,2370,0
|
|
20230816,100800,15772520,2370,2370,2370,2370,0
|
|
20230816,100700,15772520,2370,2370,2370,2370,0
|
|
20230816,100600,15772520,2370,2370,2370,2370,0
|
|
20230816,100500,15772520,2370,2370,2370,2370,0
|
|
20230816,100400,15772520,2370,2370,2370,2370,0
|
|
20230816,100300,15772520,2370,2370,2370,2370,0
|
|
20230816,100200,15772520,2370,2370,2370,2370,0
|
|
20230816,100100,15772520,2370,2370,2370,2370,0
|
|
20230816,100000,15772520,2370,2370,2370,2370,0
|
|
20230816,095900,15772520,2370,2370,2370,2370,0
|
|
20230816,095800,15772520,2370,2370,2370,2370,0
|
|
20230816,095700,15772520,2370,2370,2370,2370,0
|
|
20230816,095600,15772520,2370,2370,2370,2370,10
|
|
20230816,095500,15748820,2370,2370,2370,2370,10
|
|
20230816,095400,15725120,2370,2370,2370,2370,50
|
|
20230816,095300,15606620,2370,2370,2370,2370,4
|
|
20230816,095200,15597140,2370,2370,2370,2370,0
|
|
20230816,095100,15597140,2370,2365,2370,2365,50
|
|
20230816,095000,15478855,2340,2340,2340,2340,100
|
|
20230816,094900,15244855,2345,2345,2345,2345,0
|
|
20230816,094800,15244855,2345,2345,2345,2345,500
|
|
20230816,094700,14072355,2350,2350,2350,2350,0
|
|
20230816,094600,14072355,2350,2380,2380,2340,492
|
|
20230816,094500,12908820,2380,2380,2380,2380,0
|
|
20230816,094400,12908820,2380,2380,2380,2380,0
|
|
20230816,094300,12908820,2380,2375,2380,2375,5
|
|
20230816,094200,12896940,2375,2375,2375,2375,0
|
|
20230816,094100,12896940,2375,2375,2375,2375,0
|
|
20230816,094000,12896940,2375,2375,2375,2375,5
|
|
20230816,093900,12885065,2380,2380,2380,2380,0
|
|
20230816,093800,12885065,2380,2355,2380,2355,65
|
|
20230816,093700,12731820,2340,2340,2340,2340,166
|
|
20230816,093600,12343380,2340,2340,2340,2340,0
|
|
20230816,093500,12343380,2340,2340,2340,2340,35
|
|
20230816,093400,12261480,2340,2350,2350,2340,30
|
|
20230816,093300,12191020,2350,2350,2350,2350,4
|
|
20230816,093200,12181620,2340,2340,2340,2340,1
|
|
20230816,093100,12179280,2350,2350,2350,2350,0
|
|
20230816,093000,12179280,2350,2350,2350,2350,3
|
|
20230816,092900,12172230,2340,2340,2340,2340,76
|
|
20230816,092800,11994390,2340,2340,2340,2340,0
|
|
20230816,092700,11994390,2340,2340,2340,2340,405
|
|
20230816,092600,11046690,2340,2350,2350,2340,1819
|
|
20230816,092500,6783705,2350,2350,2350,2350,1
|
|
20230816,092400,6781355,2350,2350,2350,2350,0
|
|
20230816,092300,6781355,2350,2350,2350,2350,0
|
|
20230816,092200,6781355,2350,2350,2350,2350,0
|
|
20230816,092100,6781355,2350,2350,2350,2350,0
|
|
20230816,092000,6781355,2350,2350,2350,2350,0
|
|
20230816,091900,6781355,2350,2350,2350,2350,1
|
|
20230816,091800,6779005,2345,2345,2345,2345,120
|
|
20230816,091700,6497605,2345,2345,2345,2345,408
|
|
20230816,091600,5540845,2345,2345,2345,2345,180
|
|
20230816,091500,5118745,2345,2350,2350,2345,400
|
|
20230816,091400,4180255,2350,2350,2350,2350,0
|
|
20230816,091300,4180255,2350,2350,2350,2350,0
|
|
20230816,091200,4180255,2350,2350,2350,2350,100
|
|
20230816,091100,3945255,2355,2360,2360,2355,243
|
|
20230816,091000,3372550,2380,2380,2380,2380,3
|
|
20230816,090900,3365410,2385,2385,2385,2385,0
|
|
20230816,090800,3365410,2385,2385,2385,2385,0
|
|
20230816,090700,3365410,2385,2385,2385,2385,0
|
|
20230816,090600,3365410,2385,2385,2385,2385,0
|
|
20230816,090500,3365410,2385,2385,2385,2385,0
|
|
20230816,090400,3365410,2385,2360,2385,2360,301
|
|
20230816,090300,2655025,2385,2360,2385,2360,232
|
|
20230816,090200,2107480,2360,2360,2360,2360,760
|
|
20230816,090100,313880,2360,2360,2360,2360,0
|
|
20230816,090000,313880,2360,2360,2360,2360,133
|