637 lines
30 KiB
CSV
637 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,193400,145036315,4540,4540,4540,4540,561
|
|
20230802,193300,145036315,4540,4540,4540,4540,0
|
|
20230802,193200,145036315,4540,4540,4540,4540,0
|
|
20230802,193100,145036315,4540,4540,4540,4540,0
|
|
20230802,193000,145036315,4540,4540,4540,4540,0
|
|
20230802,192900,145036315,4540,4540,4540,4540,0
|
|
20230802,192800,145036315,4540,4540,4540,4540,0
|
|
20230802,192700,145036315,4540,4540,4540,4540,0
|
|
20230802,192600,145036315,4540,4540,4540,4540,0
|
|
20230802,192500,145036315,4540,4540,4540,4540,0
|
|
20230802,192400,145036315,4540,4540,4540,4540,0
|
|
20230802,192300,145036315,4540,4540,4540,4540,0
|
|
20230802,192200,145036315,4540,4540,4540,4540,0
|
|
20230802,192100,145036315,4540,4540,4540,4540,0
|
|
20230802,192000,145036315,4540,4540,4540,4540,0
|
|
20230802,191900,145036315,4540,4540,4540,4540,0
|
|
20230802,191800,145036315,4540,4540,4540,4540,0
|
|
20230802,191700,145036315,4540,4540,4540,4540,0
|
|
20230802,191600,145036315,4540,4540,4540,4540,0
|
|
20230802,191500,145036315,4540,4540,4540,4540,0
|
|
20230802,191400,145036315,4540,4540,4540,4540,0
|
|
20230802,191300,145036315,4540,4540,4540,4540,0
|
|
20230802,191200,145036315,4540,4540,4540,4540,0
|
|
20230802,191100,145036315,4540,4540,4540,4540,0
|
|
20230802,191000,145036315,4540,4540,4540,4540,0
|
|
20230802,190900,145036315,4540,4540,4540,4540,0
|
|
20230802,190800,145036315,4540,4540,4540,4540,0
|
|
20230802,190700,145036315,4540,4540,4540,4540,0
|
|
20230802,190600,145036315,4540,4540,4540,4540,0
|
|
20230802,190500,145036315,4540,4540,4540,4540,0
|
|
20230802,190400,145036315,4540,4540,4540,4540,561
|
|
20230802,190300,145036315,4540,4540,4540,4540,0
|
|
20230802,190200,145036315,4540,4540,4540,4540,0
|
|
20230802,190100,145036315,4540,4540,4540,4540,0
|
|
20230802,190000,145036315,4540,4540,4540,4540,0
|
|
20230802,185900,145036315,4540,4540,4540,4540,0
|
|
20230802,185800,145036315,4540,4540,4540,4540,0
|
|
20230802,185700,145036315,4540,4540,4540,4540,0
|
|
20230802,185600,145036315,4540,4540,4540,4540,0
|
|
20230802,185500,145036315,4540,4540,4540,4540,0
|
|
20230802,185400,145036315,4540,4540,4540,4540,0
|
|
20230802,185300,145036315,4540,4540,4540,4540,0
|
|
20230802,185200,145036315,4540,4540,4540,4540,0
|
|
20230802,185100,145036315,4540,4540,4540,4540,0
|
|
20230802,185000,145036315,4540,4540,4540,4540,0
|
|
20230802,184900,145036315,4540,4540,4540,4540,0
|
|
20230802,184800,145036315,4540,4540,4540,4540,0
|
|
20230802,184700,145036315,4540,4540,4540,4540,0
|
|
20230802,184600,145036315,4540,4540,4540,4540,0
|
|
20230802,184500,145036315,4540,4540,4540,4540,0
|
|
20230802,184400,145036315,4540,4540,4540,4540,0
|
|
20230802,184300,145036315,4540,4540,4540,4540,0
|
|
20230802,184200,145036315,4540,4540,4540,4540,0
|
|
20230802,184100,145036315,4540,4540,4540,4540,0
|
|
20230802,184000,145036315,4540,4540,4540,4540,0
|
|
20230802,183900,145036315,4540,4540,4540,4540,0
|
|
20230802,183800,145036315,4540,4540,4540,4540,0
|
|
20230802,183700,145036315,4540,4540,4540,4540,0
|
|
20230802,183600,145036315,4540,4540,4540,4540,0
|
|
20230802,183500,145036315,4540,4540,4540,4540,0
|
|
20230802,183400,145036315,4540,4540,4540,4540,561
|
|
20230802,183300,145036315,4540,4540,4540,4540,0
|
|
20230802,183200,145036315,4540,4540,4540,4540,0
|
|
20230802,183100,145036315,4540,4540,4540,4540,0
|
|
20230802,183000,145036315,4540,4540,4540,4540,0
|
|
20230802,182900,145036315,4540,4540,4540,4540,0
|
|
20230802,182800,145036315,4540,4540,4540,4540,0
|
|
20230802,182700,145036315,4540,4540,4540,4540,0
|
|
20230802,182600,145036315,4540,4540,4540,4540,0
|
|
20230802,182500,145036315,4540,4540,4540,4540,0
|
|
20230802,182400,145036315,4540,4540,4540,4540,0
|
|
20230802,182300,145036315,4540,4540,4540,4540,0
|
|
20230802,182200,145036315,4540,4540,4540,4540,0
|
|
20230802,182100,145036315,4540,4540,4540,4540,0
|
|
20230802,182000,145036315,4540,4540,4540,4540,0
|
|
20230802,181900,145036315,4540,4540,4540,4540,0
|
|
20230802,181800,145036315,4540,4540,4540,4540,0
|
|
20230802,181700,145036315,4540,4540,4540,4540,0
|
|
20230802,181600,145036315,4540,4540,4540,4540,0
|
|
20230802,181500,145036315,4540,4540,4540,4540,0
|
|
20230802,181400,145036315,4540,4540,4540,4540,0
|
|
20230802,181300,145036315,4540,4540,4540,4540,0
|
|
20230802,181200,145036315,4540,4540,4540,4540,0
|
|
20230802,181100,145036315,4540,4540,4540,4540,0
|
|
20230802,181000,145036315,4540,4540,4540,4540,0
|
|
20230802,180900,145036315,4540,4540,4540,4540,0
|
|
20230802,180800,145036315,4540,4540,4540,4540,0
|
|
20230802,180700,145036315,4540,4540,4540,4540,0
|
|
20230802,180600,145036315,4540,4540,4540,4540,0
|
|
20230802,180500,145036315,4540,4540,4540,4540,0
|
|
20230802,180400,145036315,4540,4540,4540,4540,561
|
|
20230802,180300,145036315,4540,4540,4540,4540,0
|
|
20230802,180200,145036315,4540,4540,4540,4540,0
|
|
20230802,180100,145036315,4540,4540,4540,4540,0
|
|
20230802,180000,145036315,4540,4540,4540,4540,0
|
|
20230802,175900,145036315,4540,4540,4540,4540,0
|
|
20230802,175800,145036315,4540,4540,4540,4540,0
|
|
20230802,175700,145036315,4540,4540,4540,4540,0
|
|
20230802,175600,145036315,4540,4540,4540,4540,0
|
|
20230802,175500,145036315,4540,4540,4540,4540,0
|
|
20230802,175400,145036315,4540,4540,4540,4540,0
|
|
20230802,175300,145036315,4540,4540,4540,4540,0
|
|
20230802,175200,145036315,4540,4540,4540,4540,0
|
|
20230802,175100,145036315,4540,4540,4540,4540,0
|
|
20230802,175000,145036315,4540,4540,4540,4540,0
|
|
20230802,174900,145036315,4540,4540,4540,4540,0
|
|
20230802,174800,145036315,4540,4540,4540,4540,0
|
|
20230802,174700,145036315,4540,4540,4540,4540,0
|
|
20230802,174600,145036315,4540,4540,4540,4540,0
|
|
20230802,174500,145036315,4540,4540,4540,4540,0
|
|
20230802,174400,145036315,4540,4540,4540,4540,0
|
|
20230802,174300,145036315,4540,4540,4540,4540,0
|
|
20230802,174200,145036315,4540,4540,4540,4540,0
|
|
20230802,174100,145036315,4540,4540,4540,4540,0
|
|
20230802,174000,145036315,4540,4540,4540,4540,0
|
|
20230802,173900,145036315,4540,4540,4540,4540,0
|
|
20230802,173800,145036315,4540,4540,4540,4540,0
|
|
20230802,173700,145036315,4540,4540,4540,4540,0
|
|
20230802,173600,145036315,4540,4540,4540,4540,0
|
|
20230802,173500,145036315,4540,4540,4540,4540,0
|
|
20230802,173400,145036315,4540,4540,4540,4540,561
|
|
20230802,173300,145036315,4540,4540,4540,4540,0
|
|
20230802,173200,145036315,4540,4540,4540,4540,0
|
|
20230802,173100,145036315,4540,4540,4540,4540,0
|
|
20230802,173000,145036315,4540,4540,4540,4540,0
|
|
20230802,172900,145036315,4540,4540,4540,4540,0
|
|
20230802,172800,145036315,4540,4540,4540,4540,0
|
|
20230802,172700,145036315,4540,4540,4540,4540,0
|
|
20230802,172600,145036315,4540,4540,4540,4540,0
|
|
20230802,172500,145036315,4540,4540,4540,4540,0
|
|
20230802,172400,145036315,4540,4540,4540,4540,0
|
|
20230802,172300,145036315,4540,4540,4540,4540,0
|
|
20230802,172200,145036315,4540,4540,4540,4540,0
|
|
20230802,172100,145036315,4540,4540,4540,4540,0
|
|
20230802,172000,145036315,4540,4540,4540,4540,0
|
|
20230802,171900,145036315,4540,4540,4540,4540,0
|
|
20230802,171800,145036315,4540,4540,4540,4540,0
|
|
20230802,171700,145036315,4540,4540,4540,4540,0
|
|
20230802,171600,145036315,4540,4540,4540,4540,0
|
|
20230802,171500,145036315,4540,4540,4540,4540,0
|
|
20230802,171400,145036315,4540,4540,4540,4540,0
|
|
20230802,171300,145036315,4540,4540,4540,4540,0
|
|
20230802,171200,145036315,4540,4540,4540,4540,0
|
|
20230802,171100,145036315,4540,4540,4540,4540,0
|
|
20230802,171000,145036315,4540,4540,4540,4540,0
|
|
20230802,170900,145036315,4540,4540,4540,4540,0
|
|
20230802,170800,145036315,4540,4540,4540,4540,0
|
|
20230802,170700,145036315,4540,4540,4540,4540,0
|
|
20230802,170600,145036315,4540,4540,4540,4540,0
|
|
20230802,170500,145036315,4540,4540,4540,4540,0
|
|
20230802,170400,145036315,4540,4540,4540,4540,561
|
|
20230802,170300,145036315,4540,4540,4540,4540,0
|
|
20230802,170200,145036315,4540,4540,4540,4540,0
|
|
20230802,170100,145036315,4540,4540,4540,4540,0
|
|
20230802,170000,145036315,4540,4540,4540,4540,0
|
|
20230802,165900,145036315,4540,4540,4540,4540,0
|
|
20230802,165800,145036315,4540,4540,4540,4540,0
|
|
20230802,165700,145036315,4540,4540,4540,4540,0
|
|
20230802,165600,145036315,4540,4540,4540,4540,0
|
|
20230802,165500,145036315,4540,4540,4540,4540,0
|
|
20230802,165400,145036315,4540,4540,4540,4540,0
|
|
20230802,165300,145036315,4540,4540,4540,4540,0
|
|
20230802,165200,145036315,4540,4540,4540,4540,0
|
|
20230802,165100,145036315,4540,4540,4540,4540,0
|
|
20230802,165000,145036315,4540,4540,4540,4540,0
|
|
20230802,164900,145036315,4540,4540,4540,4540,0
|
|
20230802,164800,145036315,4540,4540,4540,4540,0
|
|
20230802,164700,145036315,4540,4540,4540,4540,0
|
|
20230802,164600,145036315,4540,4540,4540,4540,0
|
|
20230802,164500,145036315,4540,4540,4540,4540,0
|
|
20230802,164400,145036315,4540,4540,4540,4540,0
|
|
20230802,164300,145036315,4540,4540,4540,4540,0
|
|
20230802,164200,145036315,4540,4540,4540,4540,0
|
|
20230802,164100,145036315,4540,4540,4540,4540,0
|
|
20230802,164000,145036315,4540,4540,4540,4540,0
|
|
20230802,163900,145036315,4540,4540,4540,4540,0
|
|
20230802,163800,145036315,4540,4540,4540,4540,0
|
|
20230802,163700,145036315,4540,4540,4540,4540,0
|
|
20230802,163600,145036315,4540,4540,4540,4540,0
|
|
20230802,163500,145036315,4540,4540,4540,4540,0
|
|
20230802,163400,145036315,4540,4540,4540,4540,561
|
|
20230802,163300,145036315,4540,4540,4540,4540,0
|
|
20230802,163200,145036315,4540,4540,4540,4540,0
|
|
20230802,163100,145036315,4540,4540,4540,4540,0
|
|
20230802,163000,145036315,4540,4540,4540,4540,0
|
|
20230802,162900,145036315,4540,4540,4540,4540,0
|
|
20230802,162800,145036315,4540,4540,4540,4540,0
|
|
20230802,162700,145036315,4540,4540,4540,4540,0
|
|
20230802,162600,145036315,4540,4540,4540,4540,0
|
|
20230802,162500,145036315,4540,4540,4540,4540,0
|
|
20230802,162400,145036315,4540,4540,4540,4540,0
|
|
20230802,162300,145036315,4540,4540,4540,4540,0
|
|
20230802,162200,145036315,4540,4540,4540,4540,0
|
|
20230802,162100,145036315,4540,4540,4540,4540,0
|
|
20230802,162000,145036315,4540,4540,4540,4540,0
|
|
20230802,161900,145036315,4540,4540,4540,4540,0
|
|
20230802,161800,145036315,4540,4540,4540,4540,0
|
|
20230802,161700,145036315,4540,4540,4540,4540,0
|
|
20230802,161600,145036315,4540,4540,4540,4540,0
|
|
20230802,161500,145036315,4540,4540,4540,4540,0
|
|
20230802,161400,145036315,4540,4540,4540,4540,0
|
|
20230802,161300,145036315,4540,4540,4540,4540,0
|
|
20230802,161200,145036315,4540,4540,4540,4540,0
|
|
20230802,161100,145036315,4540,4540,4540,4540,0
|
|
20230802,161000,145036315,4540,4540,4540,4540,0
|
|
20230802,160900,145036315,4540,4540,4540,4540,0
|
|
20230802,160800,145036315,4540,4540,4540,4540,0
|
|
20230802,160700,145036315,4540,4540,4540,4540,0
|
|
20230802,160600,145036315,4540,4540,4540,4540,0
|
|
20230802,160500,145036315,4540,4540,4540,4540,0
|
|
20230802,160400,145036315,4540,4540,4540,4540,561
|
|
20230802,160300,145036315,4540,4540,4540,4540,0
|
|
20230802,160200,145036315,4540,4540,4540,4540,0
|
|
20230802,160100,145036315,4540,4540,4540,4540,0
|
|
20230802,160000,145036315,4540,4540,4540,4540,0
|
|
20230802,155900,145036315,4540,4540,4540,4540,0
|
|
20230802,155800,145036315,4540,4540,4540,4540,0
|
|
20230802,155700,145036315,4540,4540,4540,4540,0
|
|
20230802,155600,145036315,4540,4540,4540,4540,0
|
|
20230802,155500,145036315,4540,4540,4540,4540,0
|
|
20230802,155400,145036315,4540,4540,4540,4540,0
|
|
20230802,155300,145036315,4540,4540,4540,4540,0
|
|
20230802,155200,145036315,4540,4540,4540,4540,0
|
|
20230802,155100,145036315,4540,4540,4540,4540,0
|
|
20230802,155000,145036315,4540,4540,4540,4540,0
|
|
20230802,154900,145036315,4540,4540,4540,4540,0
|
|
20230802,154800,145036315,4540,4540,4540,4540,0
|
|
20230802,154700,145036315,4540,4540,4540,4540,0
|
|
20230802,154600,145036315,4540,4540,4540,4540,0
|
|
20230802,154500,145036315,4540,4540,4540,4540,0
|
|
20230802,154400,145036315,4540,4540,4540,4540,0
|
|
20230802,154300,145036315,4540,4540,4540,4540,0
|
|
20230802,154200,145036315,4540,4540,4540,4540,0
|
|
20230802,154100,145036315,4540,4540,4540,4540,0
|
|
20230802,154000,145036315,4540,4540,4540,4540,0
|
|
20230802,153900,145036315,4540,4540,4540,4540,0
|
|
20230802,153800,145036315,4540,4540,4540,4540,0
|
|
20230802,153700,145036315,4540,4540,4540,4540,0
|
|
20230802,153600,145036315,4540,4540,4540,4540,0
|
|
20230802,153500,145036315,4540,4540,4540,4540,0
|
|
20230802,153400,145036315,4540,4540,4540,4540,561
|
|
20230802,153300,145036315,4540,4540,4540,4540,0
|
|
20230802,153200,145036315,4540,4540,4540,4540,0
|
|
20230802,153100,145036315,4540,4540,4540,4540,0
|
|
20230802,153000,145036315,4540,4540,4540,4540,561
|
|
20230802,152900,142489375,4525,4525,4525,4525,0
|
|
20230802,152800,142489375,4525,4525,4525,4525,0
|
|
20230802,152700,142489375,4525,4525,4525,4525,0
|
|
20230802,152600,142489375,4525,4525,4525,4525,0
|
|
20230802,152500,142489375,4525,4525,4525,4525,0
|
|
20230802,152400,142489375,4525,4525,4525,4525,0
|
|
20230802,152300,142489375,4525,4525,4525,4525,0
|
|
20230802,152200,142489375,4525,4525,4525,4525,0
|
|
20230802,152100,142489375,4525,4525,4525,4525,0
|
|
20230802,152000,142489375,4525,4525,4525,4525,0
|
|
20230802,151900,142489375,4525,4525,4525,4525,0
|
|
20230802,151800,142489375,4525,4525,4525,4525,0
|
|
20230802,151700,142489375,4525,4525,4525,4525,0
|
|
20230802,151600,142489375,4525,4525,4525,4525,8
|
|
20230802,151500,142453175,4525,4525,4525,4525,0
|
|
20230802,151400,142453175,4525,4525,4525,4525,23
|
|
20230802,151300,142349100,4530,4530,4530,4530,0
|
|
20230802,151200,142349100,4530,4530,4530,4530,0
|
|
20230802,151100,142349100,4530,4530,4530,4530,0
|
|
20230802,151000,142349100,4530,4530,4530,4530,0
|
|
20230802,150900,142349100,4530,4530,4530,4530,0
|
|
20230802,150800,142349100,4530,4530,4530,4530,0
|
|
20230802,150700,142349100,4530,4530,4530,4530,0
|
|
20230802,150600,142349100,4530,4530,4530,4530,200
|
|
20230802,150500,141443100,4525,4525,4525,4525,1
|
|
20230802,150400,141438575,4540,4540,4540,4540,0
|
|
20230802,150300,141438575,4540,4540,4540,4540,0
|
|
20230802,150200,141438575,4540,4540,4540,4540,0
|
|
20230802,150100,141438575,4540,4540,4540,4540,0
|
|
20230802,150000,141438575,4540,4540,4540,4540,0
|
|
20230802,145900,141438575,4540,4540,4540,4540,0
|
|
20230802,145800,141438575,4540,4540,4540,4540,0
|
|
20230802,145700,141438575,4540,4540,4540,4540,0
|
|
20230802,145600,141438575,4540,4540,4540,4540,0
|
|
20230802,145500,141438575,4540,4540,4540,4540,0
|
|
20230802,145400,141438575,4540,4540,4540,4540,0
|
|
20230802,145300,141438575,4540,4540,4540,4540,0
|
|
20230802,145200,141438575,4540,4540,4540,4540,0
|
|
20230802,145100,141438575,4540,4540,4540,4540,0
|
|
20230802,145000,141438575,4540,4540,4540,4540,0
|
|
20230802,144900,141438575,4540,4540,4540,4540,0
|
|
20230802,144800,141438575,4540,4520,4540,4480,2220
|
|
20230802,144700,131456760,4520,4520,4520,4520,1
|
|
20230802,144600,131452240,4525,4525,4525,4525,2
|
|
20230802,144500,131443190,4535,4540,4560,4535,55
|
|
20230802,144400,131192970,4560,4545,4560,4545,500
|
|
20230802,144300,128914835,4550,4550,4550,4550,0
|
|
20230802,144200,128914835,4550,4550,4550,4550,0
|
|
20230802,144100,128914835,4550,4550,4550,4550,0
|
|
20230802,144000,128914835,4550,4550,4550,4550,22
|
|
20230802,143900,128814735,4555,4520,4555,4515,377
|
|
20230802,143800,127099185,4550,4510,4550,4510,100
|
|
20230802,143700,126646000,4510,4510,4510,4510,30
|
|
20230802,143600,126510700,4500,4505,4505,4500,8
|
|
20230802,143500,126474690,4510,4515,4515,4510,4
|
|
20230802,143400,126456640,4520,4550,4550,4520,4
|
|
20230802,143300,126438500,4525,4525,4525,4525,0
|
|
20230802,143200,126438500,4525,4515,4555,4515,117
|
|
20230802,143100,125907635,4515,4500,4515,4500,17
|
|
20230802,143000,125831090,4490,4490,4490,4490,937
|
|
20230802,142900,121623960,4490,4490,4490,4490,0
|
|
20230802,142800,121623960,4490,4490,4490,4490,0
|
|
20230802,142700,121623960,4490,4490,4490,4490,0
|
|
20230802,142600,121623960,4490,4490,4490,4490,0
|
|
20230802,142500,121623960,4490,4490,4490,4490,0
|
|
20230802,142400,121623960,4490,4490,4490,4490,0
|
|
20230802,142300,121623960,4490,4490,4490,4490,0
|
|
20230802,142200,121623960,4490,4490,4490,4490,2
|
|
20230802,142100,121614980,4485,4485,4485,4485,10
|
|
20230802,142000,121570130,4470,4470,4470,4470,0
|
|
20230802,141900,121570130,4470,4470,4470,4470,2
|
|
20230802,141800,121561190,4465,4465,4465,4465,0
|
|
20230802,141700,121561190,4465,4465,4465,4465,0
|
|
20230802,141600,121561190,4465,4465,4465,4465,0
|
|
20230802,141500,121561190,4465,4465,4465,4465,0
|
|
20230802,141400,121561190,4465,4465,4465,4465,0
|
|
20230802,141300,121561190,4465,4465,4465,4465,0
|
|
20230802,141200,121561190,4465,4465,4465,4465,0
|
|
20230802,141100,121561190,4465,4465,4465,4465,0
|
|
20230802,141000,121561190,4465,4465,4465,4465,0
|
|
20230802,140900,121561190,4465,4480,4480,4465,286
|
|
20230802,140800,120280820,4480,4480,4480,4480,20
|
|
20230802,140700,120191220,4490,4490,4490,4490,0
|
|
20230802,140600,120191220,4490,4490,4490,4490,0
|
|
20230802,140500,120191220,4490,4490,4490,4490,0
|
|
20230802,140400,120191220,4490,4490,4490,4490,0
|
|
20230802,140300,120191220,4490,4490,4490,4490,0
|
|
20230802,140200,120191220,4490,4490,4490,4490,0
|
|
20230802,140100,120191220,4490,4490,4490,4490,110
|
|
20230802,140000,119697320,4490,4490,4490,4490,0
|
|
20230802,135900,119697320,4490,4490,4490,4490,0
|
|
20230802,135800,119697320,4490,4490,4490,4490,2
|
|
20230802,135700,119688340,4485,4485,4485,4485,2
|
|
20230802,135600,119679370,4485,4470,4485,4470,300
|
|
20230802,135500,118335530,4465,4465,4465,4465,0
|
|
20230802,135400,118335530,4465,4465,4465,4465,0
|
|
20230802,135300,118335530,4465,4465,4465,4465,2
|
|
20230802,135200,118326600,4480,4480,4480,4480,0
|
|
20230802,135100,118326600,4480,4465,4480,4465,52
|
|
20230802,135000,118094390,4465,4465,4465,4465,0
|
|
20230802,134900,118094390,4465,4465,4465,4465,100
|
|
20230802,134800,117647890,4470,4470,4470,4470,167
|
|
20230802,134700,116901400,4475,4475,4475,4475,0
|
|
20230802,134600,116901400,4475,4480,4480,4475,1466
|
|
20230802,134500,110334220,4485,4485,4485,4485,0
|
|
20230802,134400,110334220,4485,4485,4485,4485,0
|
|
20230802,134300,110334220,4485,4485,4485,4485,24
|
|
20230802,134200,110226580,4485,4495,4495,4485,734
|
|
20230802,134100,106933600,4500,4500,4500,4500,0
|
|
20230802,134000,106933600,4500,4500,4500,4500,0
|
|
20230802,133900,106933600,4500,4500,4500,4500,0
|
|
20230802,133800,106933600,4500,4500,4500,4500,100
|
|
20230802,133700,106483600,4500,4500,4500,4500,211
|
|
20230802,133600,105534100,4495,4495,4495,4495,0
|
|
20230802,133500,105534100,4495,4495,4495,4495,0
|
|
20230802,133400,105534100,4495,4495,4495,4495,0
|
|
20230802,133300,105534100,4495,4495,4495,4495,0
|
|
20230802,133200,105534100,4495,4495,4495,4495,0
|
|
20230802,133100,105534100,4495,4495,4495,4495,0
|
|
20230802,133000,105534100,4495,4495,4495,4495,400
|
|
20230802,132900,103736100,4495,4495,4495,4495,22
|
|
20230802,132800,103637210,4500,4500,4500,4500,380
|
|
20230802,132700,101927210,4500,4505,4505,4500,1000
|
|
20230802,132600,97427200,4530,4530,4530,4530,0
|
|
20230802,132500,97427200,4530,4530,4530,4530,0
|
|
20230802,132400,97427200,4530,4530,4530,4530,0
|
|
20230802,132300,97427200,4530,4530,4530,4530,0
|
|
20230802,132200,97427200,4530,4530,4530,4530,0
|
|
20230802,132100,97427200,4530,4530,4530,4530,0
|
|
20230802,132000,97427200,4530,4530,4530,4530,0
|
|
20230802,131900,97427200,4530,4530,4530,4530,0
|
|
20230802,131800,97427200,4530,4530,4530,4530,1
|
|
20230802,131700,97422670,4500,4505,4505,4500,4133
|
|
20230802,131600,78819660,4505,4515,4515,4505,128
|
|
20230802,131500,78242640,4540,4540,4540,4540,0
|
|
20230802,131400,78242640,4540,4540,4540,4540,0
|
|
20230802,131300,78242640,4540,4540,4540,4540,0
|
|
20230802,131200,78242640,4540,4540,4540,4540,0
|
|
20230802,131100,78242640,4540,4540,4540,4540,0
|
|
20230802,131000,78242640,4540,4540,4540,4540,0
|
|
20230802,130900,78242640,4540,4540,4540,4540,0
|
|
20230802,130800,78242640,4540,4540,4540,4540,0
|
|
20230802,130700,78242640,4540,4540,4540,4540,0
|
|
20230802,130600,78242640,4540,4540,4540,4540,0
|
|
20230802,130500,78242640,4540,4540,4540,4540,0
|
|
20230802,130400,78242640,4540,4540,4540,4540,0
|
|
20230802,130300,78242640,4540,4540,4540,4540,0
|
|
20230802,130200,78242640,4540,4540,4540,4540,0
|
|
20230802,130100,78242640,4540,4540,4540,4540,0
|
|
20230802,130000,78242640,4540,4540,4540,4540,0
|
|
20230802,125900,78242640,4540,4540,4540,4540,0
|
|
20230802,125800,78242640,4540,4540,4540,4540,1
|
|
20230802,125700,78238100,4515,4505,4515,4505,509
|
|
20230802,125600,75944765,4515,4515,4515,4515,1
|
|
20230802,125500,75940250,4510,4510,4510,4510,0
|
|
20230802,125400,75940250,4510,4510,4510,4510,0
|
|
20230802,125300,75940250,4510,4510,4510,4510,0
|
|
20230802,125200,75940250,4510,4515,4515,4510,317
|
|
20230802,125100,74510010,4520,4520,4520,4520,10
|
|
20230802,125000,74464810,4545,4545,4545,4545,0
|
|
20230802,124900,74464810,4545,4545,4545,4545,0
|
|
20230802,124800,74464810,4545,4545,4545,4545,0
|
|
20230802,124700,74464810,4545,4545,4545,4545,0
|
|
20230802,124600,74464810,4545,4545,4545,4545,0
|
|
20230802,124500,74464810,4545,4545,4545,4545,0
|
|
20230802,124400,74464810,4545,4545,4545,4545,0
|
|
20230802,124300,74464810,4545,4545,4545,4545,200
|
|
20230802,124200,73555810,4545,4545,4545,4545,80
|
|
20230802,124100,73192210,4545,4545,4545,4545,0
|
|
20230802,124000,73192210,4545,4540,4545,4540,3
|
|
20230802,123900,73178585,4525,4525,4525,4525,0
|
|
20230802,123800,73178585,4525,4525,4525,4525,100
|
|
20230802,123700,72726085,4515,4515,4515,4515,99
|
|
20230802,123600,72279100,4525,4525,4525,4525,0
|
|
20230802,123500,72279100,4525,4525,4525,4525,0
|
|
20230802,123400,72279100,4525,4525,4525,4525,10
|
|
20230802,123300,72233850,4525,4525,4525,4525,300
|
|
20230802,123200,70876350,4525,4525,4525,4525,0
|
|
20230802,123100,70876350,4525,4525,4525,4525,0
|
|
20230802,123000,70876350,4525,4525,4525,4525,0
|
|
20230802,122900,70876350,4525,4525,4525,4525,0
|
|
20230802,122800,70876350,4525,4525,4525,4525,20
|
|
20230802,122700,70785850,4545,4545,4545,4545,0
|
|
20230802,122600,70785850,4545,4545,4545,4545,0
|
|
20230802,122500,70785850,4545,4545,4545,4545,0
|
|
20230802,122400,70785850,4545,4545,4545,4545,0
|
|
20230802,122300,70785850,4545,4545,4545,4545,0
|
|
20230802,122200,70785850,4545,4545,4545,4545,0
|
|
20230802,122100,70785850,4545,4545,4545,4545,0
|
|
20230802,122000,70785850,4545,4545,4545,4545,0
|
|
20230802,121900,70785850,4545,4545,4545,4545,100
|
|
20230802,121800,70331350,4535,4535,4535,4535,0
|
|
20230802,121700,70331350,4535,4535,4535,4535,446
|
|
20230802,121600,68308740,4535,4535,4535,4535,0
|
|
20230802,121500,68308740,4535,4535,4535,4535,0
|
|
20230802,121400,68308740,4535,4535,4535,4535,0
|
|
20230802,121300,68308740,4535,4535,4535,4535,0
|
|
20230802,121200,68308740,4535,4535,4535,4535,0
|
|
20230802,121100,68308740,4535,4535,4535,4535,0
|
|
20230802,121000,68308740,4535,4535,4535,4535,2
|
|
20230802,120900,68299670,4535,4535,4535,4535,0
|
|
20230802,120800,68299670,4535,4535,4535,4535,0
|
|
20230802,120700,68299670,4535,4535,4535,4535,0
|
|
20230802,120600,68299670,4535,4535,4535,4535,0
|
|
20230802,120500,68299670,4535,4535,4535,4535,0
|
|
20230802,120400,68299670,4535,4535,4535,4535,5
|
|
20230802,120300,68276995,4535,4535,4535,4535,0
|
|
20230802,120200,68276995,4535,4535,4535,4535,0
|
|
20230802,120100,68276995,4535,4535,4535,4535,0
|
|
20230802,120000,68276995,4535,4535,4535,4535,0
|
|
20230802,115900,68276995,4535,4535,4535,4535,0
|
|
20230802,115800,68276995,4535,4535,4535,4535,0
|
|
20230802,115700,68276995,4535,4535,4535,4535,0
|
|
20230802,115600,68276995,4535,4535,4535,4535,13
|
|
20230802,115500,68218040,4530,4530,4530,4530,0
|
|
20230802,115400,68218040,4530,4530,4530,4530,0
|
|
20230802,115300,68218040,4530,4530,4530,4530,0
|
|
20230802,115200,68218040,4530,4530,4530,4530,0
|
|
20230802,115100,68218040,4530,4535,4535,4530,2
|
|
20230802,115000,68208975,4535,4535,4535,4535,0
|
|
20230802,114900,68208975,4535,4535,4535,4535,0
|
|
20230802,114800,68208975,4535,4535,4535,4535,0
|
|
20230802,114700,68208975,4535,4535,4535,4535,0
|
|
20230802,114600,68208975,4535,4535,4535,4535,100
|
|
20230802,114500,67755475,4510,4510,4510,4510,0
|
|
20230802,114400,67755475,4510,4510,4510,4510,0
|
|
20230802,114300,67755475,4510,4510,4510,4510,0
|
|
20230802,114200,67755475,4510,4510,4510,4510,0
|
|
20230802,114100,67755475,4510,4515,4515,4510,18
|
|
20230802,114000,67674285,4515,4515,4515,4515,0
|
|
20230802,113900,67674285,4515,4515,4515,4515,0
|
|
20230802,113800,67674285,4515,4515,4515,4515,1
|
|
20230802,113700,67669770,4555,4525,4555,4525,50
|
|
20230802,113600,67443310,4510,4510,4510,4510,0
|
|
20230802,113500,67443310,4510,4510,4510,4510,0
|
|
20230802,113400,67443310,4510,4510,4510,4510,0
|
|
20230802,113300,67443310,4510,4510,4510,4510,0
|
|
20230802,113200,67443310,4510,4510,4510,4510,0
|
|
20230802,113100,67443310,4510,4515,4515,4510,500
|
|
20230802,113000,65187155,4515,4515,4515,4515,0
|
|
20230802,112900,65187155,4515,4515,4515,4515,78
|
|
20230802,112800,64834985,4510,4510,4510,4510,100
|
|
20230802,112700,64383985,4510,4510,4510,4510,300
|
|
20230802,112600,63030985,4515,4520,4520,4515,44
|
|
20230802,112500,62832315,4525,4525,4525,4525,0
|
|
20230802,112400,62832315,4525,4525,4525,4525,3
|
|
20230802,112300,62818740,4525,4530,4530,4525,399
|
|
20230802,112200,61013060,4525,4525,4525,4525,0
|
|
20230802,112100,61013060,4525,4525,4525,4525,0
|
|
20230802,112000,61013060,4525,4525,4525,4525,0
|
|
20230802,111900,61013060,4525,4525,4525,4525,0
|
|
20230802,111800,61013060,4525,4525,4525,4525,0
|
|
20230802,111700,61013060,4525,4530,4530,4525,501
|
|
20230802,111600,58745535,4525,4525,4525,4525,0
|
|
20230802,111500,58745535,4525,4525,4525,4525,0
|
|
20230802,111400,58745535,4525,4525,4525,4525,0
|
|
20230802,111300,58745535,4525,4525,4525,4525,0
|
|
20230802,111200,58745535,4525,4525,4525,4525,0
|
|
20230802,111100,58745535,4525,4525,4525,4525,0
|
|
20230802,111000,58745535,4525,4525,4525,4525,0
|
|
20230802,110900,58745535,4525,4530,4530,4525,150
|
|
20230802,110800,58066555,4530,4530,4530,4530,2
|
|
20230802,110700,58057495,4530,4530,4530,4530,0
|
|
20230802,110600,58057495,4530,4530,4530,4530,4
|
|
20230802,110500,58039375,4535,4535,4535,4535,0
|
|
20230802,110400,58039375,4535,4535,4535,4535,98
|
|
20230802,110300,57594945,4535,4535,4535,4530,128
|
|
20230802,110200,57014490,4570,4550,4570,4550,2305
|
|
20230802,110100,46491270,4550,4530,4550,4530,19
|
|
20230802,110000,46405000,4525,4530,4530,4525,189
|
|
20230802,105900,45548865,4530,4530,4530,4530,77
|
|
20230802,105800,45200055,4540,4540,4540,4540,0
|
|
20230802,105700,45200055,4540,4540,4540,4540,2
|
|
20230802,105600,45190975,4530,4530,4530,4530,0
|
|
20230802,105500,45190975,4530,4530,4530,4530,1
|
|
20230802,105400,45186445,4540,4540,4540,4540,2
|
|
20230802,105300,45177365,4535,4530,4535,4530,10
|
|
20230802,105200,45132040,4540,4540,4540,4540,0
|
|
20230802,105100,45132040,4540,4540,4540,4540,2
|
|
20230802,105000,45122960,4550,4525,4550,4505,1010
|
|
20230802,104900,40570665,4530,4530,4530,4530,0
|
|
20230802,104800,40570665,4530,4530,4530,4530,0
|
|
20230802,104700,40570665,4530,4530,4530,4530,0
|
|
20230802,104600,40570665,4530,4530,4530,4530,1
|
|
20230802,104500,40566135,4550,4550,4550,4550,0
|
|
20230802,104400,40566135,4550,4550,4550,4550,0
|
|
20230802,104300,40566135,4550,4550,4550,4550,0
|
|
20230802,104200,40566135,4550,4550,4550,4550,10
|
|
20230802,104100,40520635,4530,4530,4530,4530,0
|
|
20230802,104000,40520635,4530,4530,4530,4530,0
|
|
20230802,103900,40520635,4530,4530,4530,4530,0
|
|
20230802,103800,40520635,4530,4530,4530,4530,0
|
|
20230802,103700,40520635,4530,4530,4530,4530,0
|
|
20230802,103600,40520635,4530,4530,4530,4530,0
|
|
20230802,103500,40520635,4530,4530,4530,4530,0
|
|
20230802,103400,40520635,4530,4530,4530,4530,0
|
|
20230802,103300,40520635,4530,4530,4530,4530,500
|
|
20230802,103200,38255635,4530,4530,4530,4530,0
|
|
20230802,103100,38255635,4530,4545,4545,4525,1000
|
|
20230802,103000,33726185,4565,4565,4565,4565,0
|
|
20230802,102900,33726185,4565,4565,4565,4565,0
|
|
20230802,102800,33726185,4565,4565,4565,4565,0
|
|
20230802,102700,33726185,4565,4565,4565,4565,1
|
|
20230802,102600,33721620,4575,4575,4575,4575,0
|
|
20230802,102500,33721620,4575,4575,4575,4575,0
|
|
20230802,102400,33721620,4575,4575,4575,4575,0
|
|
20230802,102300,33721620,4575,4575,4575,4525,412
|
|
20230802,102200,31850300,4575,4575,4575,4575,0
|
|
20230802,102100,31850300,4575,4575,4575,4575,0
|
|
20230802,102000,31850300,4575,4575,4575,4575,0
|
|
20230802,101900,31850300,4575,4575,4575,4575,508
|
|
20230802,101800,29526200,4575,4575,4575,4575,2
|
|
20230802,101700,29517050,4575,4575,4575,4575,0
|
|
20230802,101600,29517050,4575,4575,4575,4575,0
|
|
20230802,101500,29517050,4575,4575,4575,4575,0
|
|
20230802,101400,29517050,4575,4565,4575,4565,438
|
|
20230802,101300,27515065,4560,4560,4560,4560,0
|
|
20230802,101200,27515065,4560,4565,4565,4560,625
|
|
20230802,101100,24664480,4565,4565,4565,4565,0
|
|
20230802,101000,24664480,4565,4555,4565,4545,712
|
|
20230802,100900,21418985,4555,4555,4555,4555,0
|
|
20230802,100800,21418985,4555,4555,4555,4555,22
|
|
20230802,100700,21318775,4555,4555,4555,4555,0
|
|
20230802,100600,21318775,4555,4555,4555,4555,0
|
|
20230802,100500,21318775,4555,4555,4555,4555,0
|
|
20230802,100400,21318775,4555,4555,4555,4555,0
|
|
20230802,100300,21318775,4555,4555,4555,4555,0
|
|
20230802,100200,21318775,4555,4555,4555,4555,0
|
|
20230802,100100,21318775,4555,4555,4555,4555,0
|
|
20230802,100000,21318775,4555,4555,4555,4555,5
|
|
20230802,095900,21296000,4555,4555,4555,4555,250
|
|
20230802,095800,20157250,4555,4555,4555,4555,0
|
|
20230802,095700,20157250,4555,4555,4555,4555,0
|
|
20230802,095600,20157250,4555,4555,4555,4555,0
|
|
20230802,095500,20157250,4555,4555,4555,4555,0
|
|
20230802,095400,20157250,4555,4555,4555,4555,2
|
|
20230802,095300,20148140,4555,4555,4555,4555,0
|
|
20230802,095200,20148140,4555,4540,4555,4540,292
|
|
20230802,095100,18821405,4540,4540,4540,4540,187
|
|
20230802,095000,17972425,4540,4540,4540,4540,0
|
|
20230802,094900,17972425,4540,4540,4540,4540,0
|
|
20230802,094800,17972425,4540,4540,4540,4540,22
|
|
20230802,094700,17872545,4540,4540,4540,4540,0
|
|
20230802,094600,17872545,4540,4540,4540,4540,76
|
|
20230802,094500,17527505,4545,4545,4545,4545,224
|
|
20230802,094400,16509425,4545,4545,4545,4545,0
|
|
20230802,094300,16509425,4545,4545,4545,4545,0
|
|
20230802,094200,16509425,4545,4545,4545,4545,0
|
|
20230802,094100,16509425,4545,4545,4545,4545,0
|
|
20230802,094000,16509425,4545,4545,4545,4545,10
|
|
20230802,093900,16463975,4545,4545,4545,4545,0
|
|
20230802,093800,16463975,4545,4545,4545,4545,1
|
|
20230802,093700,16459430,4545,4545,4545,4545,88
|
|
20230802,093600,16059470,4545,4540,4545,4540,30
|
|
20230802,093500,15923265,4540,4540,4540,4540,16
|
|
20230802,093400,15850625,4540,4540,4540,4540,0
|
|
20230802,093300,15850625,4540,4540,4540,4540,205
|
|
20230802,093200,14919925,4540,4540,4540,4540,0
|
|
20230802,093100,14919925,4540,4540,4540,4540,5
|
|
20230802,093000,14897225,4545,4545,4545,4545,0
|
|
20230802,092900,14897225,4545,4550,4550,4545,249
|
|
20230802,092800,13764900,4555,4555,4555,4555,0
|
|
20230802,092700,13764900,4555,4555,4555,4555,1
|
|
20230802,092600,13760345,4555,4555,4555,4555,0
|
|
20230802,092500,13760345,4555,4555,4555,4555,0
|
|
20230802,092400,13760345,4555,4555,4555,4555,0
|
|
20230802,092300,13760345,4555,4555,4555,4555,220
|
|
20230802,092200,12758245,4555,4555,4555,4555,0
|
|
20230802,092100,12758245,4555,4555,4555,4555,0
|
|
20230802,092000,12758245,4555,4540,4555,4540,213
|
|
20230802,091900,11789335,4540,4545,4550,4540,833
|
|
20230802,091800,8002000,4540,4540,4540,4540,100
|
|
20230802,091700,7548000,4545,4545,4545,4545,200
|
|
20230802,091600,6639000,4540,4540,4540,4540,0
|
|
20230802,091500,6639000,4540,4540,4540,4540,11
|
|
20230802,091400,6589060,4540,4545,4545,4540,106
|
|
20230802,091300,6107790,4545,4540,4545,4540,339
|
|
20230802,091200,4568035,4540,4540,4540,4540,212
|
|
20230802,091100,3605555,4530,4530,4530,4530,151
|
|
20230802,091000,2921525,4525,4525,4525,4525,76
|
|
20230802,090900,2577625,4530,4530,4530,4530,0
|
|
20230802,090800,2577625,4530,4530,4530,4530,0
|
|
20230802,090700,2577625,4530,4530,4530,4530,490
|
|
20230802,090600,357925,4545,4545,4545,4545,0
|
|
20230802,090500,357925,4545,4545,4545,4545,1
|
|
20230802,090400,353380,4540,4540,4540,4540,0
|
|
20230802,090300,353380,4540,4535,4540,4535,16
|
|
20230802,090200,280805,4530,4530,4530,4530,51
|
|
20230802,090100,49775,4525,4525,4525,4525,0
|
|
20230802,090000,49775,4525,4525,4525,4525,11
|