584 lines
27 KiB
CSV
584 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184100,101311910,2245,2245,2245,2245,1565
|
|
20230801,184000,101311910,2245,2245,2245,2245,0
|
|
20230801,183900,101311910,2245,2245,2245,2245,0
|
|
20230801,183800,101311910,2245,2245,2245,2245,0
|
|
20230801,183700,101311910,2245,2245,2245,2245,0
|
|
20230801,183600,101311910,2245,2245,2245,2245,0
|
|
20230801,183500,101311910,2245,2245,2245,2245,0
|
|
20230801,183400,101311910,2245,2245,2245,2245,0
|
|
20230801,183300,101311910,2245,2245,2245,2245,0
|
|
20230801,183200,101311910,2245,2245,2245,2245,0
|
|
20230801,183100,101311910,2245,2245,2245,2245,0
|
|
20230801,183000,101311910,2245,2245,2245,2245,0
|
|
20230801,182900,101311910,2245,2245,2245,2245,0
|
|
20230801,182800,101311910,2245,2245,2245,2245,0
|
|
20230801,182700,101311910,2245,2245,2245,2245,0
|
|
20230801,182600,101311910,2245,2245,2245,2245,0
|
|
20230801,182500,101311910,2245,2245,2245,2245,0
|
|
20230801,182400,101311910,2245,2245,2245,2245,0
|
|
20230801,182300,101311910,2245,2245,2245,2245,0
|
|
20230801,182200,101311910,2245,2245,2245,2245,0
|
|
20230801,182100,101311910,2245,2245,2245,2245,0
|
|
20230801,182000,101311910,2245,2245,2245,2245,0
|
|
20230801,181900,101311910,2245,2245,2245,2245,0
|
|
20230801,181800,101311910,2245,2245,2245,2245,0
|
|
20230801,181700,101311910,2245,2245,2245,2245,0
|
|
20230801,181600,101311910,2245,2245,2245,2245,0
|
|
20230801,181500,101311910,2245,2245,2245,2245,0
|
|
20230801,181400,101311910,2245,2245,2245,2245,0
|
|
20230801,181300,101311910,2245,2245,2245,2245,0
|
|
20230801,181200,101311910,2245,2245,2245,2245,0
|
|
20230801,181100,101311910,2245,2245,2245,2245,1565
|
|
20230801,181000,101311910,2245,2245,2245,2245,0
|
|
20230801,180900,101311910,2245,2245,2245,2245,0
|
|
20230801,180800,101311910,2245,2245,2245,2245,0
|
|
20230801,180700,101311910,2245,2245,2245,2245,0
|
|
20230801,180600,101311910,2245,2245,2245,2245,0
|
|
20230801,180500,101311910,2245,2245,2245,2245,0
|
|
20230801,180400,101311910,2245,2245,2245,2245,0
|
|
20230801,180300,101311910,2245,2245,2245,2245,0
|
|
20230801,180200,101311910,2245,2245,2245,2245,0
|
|
20230801,180100,101311910,2245,2245,2245,2245,0
|
|
20230801,180000,101311910,2245,2245,2245,2245,0
|
|
20230801,175900,101311910,2245,2245,2245,2245,0
|
|
20230801,175800,101311910,2245,2245,2245,2245,0
|
|
20230801,175700,101311910,2245,2245,2245,2245,0
|
|
20230801,175600,101311910,2245,2245,2245,2245,0
|
|
20230801,175500,101311910,2245,2245,2245,2245,0
|
|
20230801,175400,101311910,2245,2245,2245,2245,0
|
|
20230801,175300,101311910,2245,2245,2245,2245,0
|
|
20230801,175200,101311910,2245,2245,2245,2245,0
|
|
20230801,175100,101311910,2245,2245,2245,2245,0
|
|
20230801,175000,101311910,2245,2245,2245,2245,0
|
|
20230801,174900,101311910,2245,2245,2245,2245,0
|
|
20230801,174800,101311910,2245,2245,2245,2245,0
|
|
20230801,174700,101311910,2245,2245,2245,2245,0
|
|
20230801,174600,101311910,2245,2245,2245,2245,0
|
|
20230801,174500,101311910,2245,2245,2245,2245,0
|
|
20230801,174400,101311910,2245,2245,2245,2245,0
|
|
20230801,174300,101311910,2245,2245,2245,2245,0
|
|
20230801,174200,101311910,2245,2245,2245,2245,0
|
|
20230801,174100,101311910,2245,2245,2245,2245,1565
|
|
20230801,174000,101311910,2245,2245,2245,2245,0
|
|
20230801,173900,101311910,2245,2245,2245,2245,0
|
|
20230801,173800,101311910,2245,2245,2245,2245,0
|
|
20230801,173700,101311910,2245,2245,2245,2245,0
|
|
20230801,173600,101311910,2245,2245,2245,2245,0
|
|
20230801,173500,101311910,2245,2245,2245,2245,0
|
|
20230801,173400,101311910,2245,2245,2245,2245,0
|
|
20230801,173300,101311910,2245,2245,2245,2245,0
|
|
20230801,173200,101311910,2245,2245,2245,2245,0
|
|
20230801,173100,101311910,2245,2245,2245,2245,0
|
|
20230801,173000,101311910,2245,2245,2245,2245,0
|
|
20230801,172900,101311910,2245,2245,2245,2245,0
|
|
20230801,172800,101311910,2245,2245,2245,2245,0
|
|
20230801,172700,101311910,2245,2245,2245,2245,0
|
|
20230801,172600,101311910,2245,2245,2245,2245,0
|
|
20230801,172500,101311910,2245,2245,2245,2245,0
|
|
20230801,172400,101311910,2245,2245,2245,2245,0
|
|
20230801,172300,101311910,2245,2245,2245,2245,0
|
|
20230801,172200,101311910,2245,2245,2245,2245,0
|
|
20230801,172100,101311910,2245,2245,2245,2245,0
|
|
20230801,172000,101311910,2245,2245,2245,2245,0
|
|
20230801,171900,101311910,2245,2245,2245,2245,0
|
|
20230801,171800,101311910,2245,2245,2245,2245,0
|
|
20230801,171700,101311910,2245,2245,2245,2245,0
|
|
20230801,171600,101311910,2245,2245,2245,2245,0
|
|
20230801,171500,101311910,2245,2245,2245,2245,0
|
|
20230801,171400,101311910,2245,2245,2245,2245,0
|
|
20230801,171300,101311910,2245,2245,2245,2245,0
|
|
20230801,171200,101311910,2245,2245,2245,2245,0
|
|
20230801,171100,101311910,2245,2245,2245,2245,1565
|
|
20230801,171000,101311910,2245,2245,2245,2245,0
|
|
20230801,170900,101311910,2245,2245,2245,2245,0
|
|
20230801,170800,101311910,2245,2245,2245,2245,0
|
|
20230801,170700,101311910,2245,2245,2245,2245,0
|
|
20230801,170600,101311910,2245,2245,2245,2245,0
|
|
20230801,170500,101311910,2245,2245,2245,2245,0
|
|
20230801,170400,101311910,2245,2245,2245,2245,0
|
|
20230801,170300,101311910,2245,2245,2245,2245,0
|
|
20230801,170200,101311910,2245,2245,2245,2245,0
|
|
20230801,170100,101311910,2245,2245,2245,2245,0
|
|
20230801,170000,101311910,2245,2245,2245,2245,0
|
|
20230801,165900,101311910,2245,2245,2245,2245,0
|
|
20230801,165800,101311910,2245,2245,2245,2245,0
|
|
20230801,165700,101311910,2245,2245,2245,2245,0
|
|
20230801,165600,101311910,2245,2245,2245,2245,0
|
|
20230801,165500,101311910,2245,2245,2245,2245,0
|
|
20230801,165400,101311910,2245,2245,2245,2245,0
|
|
20230801,165300,101311910,2245,2245,2245,2245,0
|
|
20230801,165200,101311910,2245,2245,2245,2245,0
|
|
20230801,165100,101311910,2245,2245,2245,2245,0
|
|
20230801,165000,101311910,2245,2245,2245,2245,0
|
|
20230801,164900,101311910,2245,2245,2245,2245,0
|
|
20230801,164800,101311910,2245,2245,2245,2245,0
|
|
20230801,164700,101311910,2245,2245,2245,2245,0
|
|
20230801,164600,101311910,2245,2245,2245,2245,0
|
|
20230801,164500,101311910,2245,2245,2245,2245,0
|
|
20230801,164400,101311910,2245,2245,2245,2245,0
|
|
20230801,164300,101311910,2245,2245,2245,2245,0
|
|
20230801,164200,101311910,2245,2245,2245,2245,0
|
|
20230801,164100,101311910,2245,2245,2245,2245,1565
|
|
20230801,164000,101311910,2245,2245,2245,2245,0
|
|
20230801,163900,101311910,2245,2245,2245,2245,0
|
|
20230801,163800,101311910,2245,2245,2245,2245,0
|
|
20230801,163700,101311910,2245,2245,2245,2245,0
|
|
20230801,163600,101311910,2245,2245,2245,2245,0
|
|
20230801,163500,101311910,2245,2245,2245,2245,0
|
|
20230801,163400,101311910,2245,2245,2245,2245,0
|
|
20230801,163300,101311910,2245,2245,2245,2245,0
|
|
20230801,163200,101311910,2245,2245,2245,2245,0
|
|
20230801,163100,101311910,2245,2245,2245,2245,0
|
|
20230801,163000,101311910,2245,2245,2245,2245,0
|
|
20230801,162900,101311910,2245,2245,2245,2245,0
|
|
20230801,162800,101311910,2245,2245,2245,2245,0
|
|
20230801,162700,101311910,2245,2245,2245,2245,0
|
|
20230801,162600,101311910,2245,2245,2245,2245,0
|
|
20230801,162500,101311910,2245,2245,2245,2245,0
|
|
20230801,162400,101311910,2245,2245,2245,2245,0
|
|
20230801,162300,101311910,2245,2245,2245,2245,0
|
|
20230801,162200,101311910,2245,2245,2245,2245,0
|
|
20230801,162100,101311910,2245,2245,2245,2245,0
|
|
20230801,162000,101311910,2245,2245,2245,2245,0
|
|
20230801,161900,101311910,2245,2245,2245,2245,0
|
|
20230801,161800,101311910,2245,2245,2245,2245,0
|
|
20230801,161700,101311910,2245,2245,2245,2245,0
|
|
20230801,161600,101311910,2245,2245,2245,2245,0
|
|
20230801,161500,101311910,2245,2245,2245,2245,0
|
|
20230801,161400,101311910,2245,2245,2245,2245,0
|
|
20230801,161300,101311910,2245,2245,2245,2245,0
|
|
20230801,161200,101311910,2245,2245,2245,2245,0
|
|
20230801,161100,101311910,2245,2245,2245,2245,1565
|
|
20230801,161000,101311910,2245,2245,2245,2245,0
|
|
20230801,160900,101311910,2245,2245,2245,2245,0
|
|
20230801,160800,101311910,2245,2245,2245,2245,0
|
|
20230801,160700,101311910,2245,2245,2245,2245,0
|
|
20230801,160600,101311910,2245,2245,2245,2245,0
|
|
20230801,160500,101311910,2245,2245,2245,2245,0
|
|
20230801,160400,101311910,2245,2245,2245,2245,0
|
|
20230801,160300,101311910,2245,2245,2245,2245,0
|
|
20230801,160200,101311910,2245,2245,2245,2245,0
|
|
20230801,160100,101311910,2245,2245,2245,2245,0
|
|
20230801,160000,101311910,2245,2245,2245,2245,0
|
|
20230801,155900,101311910,2245,2245,2245,2245,0
|
|
20230801,155800,101311910,2245,2245,2245,2245,0
|
|
20230801,155700,101311910,2245,2245,2245,2245,0
|
|
20230801,155600,101311910,2245,2245,2245,2245,0
|
|
20230801,155500,101311910,2245,2245,2245,2245,0
|
|
20230801,155400,101311910,2245,2245,2245,2245,0
|
|
20230801,155300,101311910,2245,2245,2245,2245,0
|
|
20230801,155200,101311910,2245,2245,2245,2245,0
|
|
20230801,155100,101311910,2245,2245,2245,2245,0
|
|
20230801,155000,101311910,2245,2245,2245,2245,0
|
|
20230801,154900,101311910,2245,2245,2245,2245,0
|
|
20230801,154800,101311910,2245,2245,2245,2245,0
|
|
20230801,154700,101311910,2245,2245,2245,2245,0
|
|
20230801,154600,101311910,2245,2245,2245,2245,0
|
|
20230801,154500,101311910,2245,2245,2245,2245,0
|
|
20230801,154400,101311910,2245,2245,2245,2245,0
|
|
20230801,154300,101311910,2245,2245,2245,2245,0
|
|
20230801,154200,101311910,2245,2245,2245,2245,0
|
|
20230801,154100,101311910,2245,2245,2245,2245,1565
|
|
20230801,154000,101311910,2245,2245,2245,2245,0
|
|
20230801,153900,101311910,2245,2245,2245,2245,0
|
|
20230801,153800,101311910,2245,2245,2245,2245,0
|
|
20230801,153700,101311910,2245,2245,2245,2245,0
|
|
20230801,153600,101311910,2245,2245,2245,2245,0
|
|
20230801,153500,101311910,2245,2245,2245,2245,0
|
|
20230801,153400,101311910,2245,2245,2245,2245,0
|
|
20230801,153300,101311910,2245,2245,2245,2245,0
|
|
20230801,153200,101311910,2245,2245,2245,2245,0
|
|
20230801,153100,101311910,2245,2245,2245,2245,0
|
|
20230801,153000,101311910,2245,2245,2245,2245,1565
|
|
20230801,152900,97798485,2245,2245,2245,2245,0
|
|
20230801,152800,97798485,2245,2245,2245,2245,0
|
|
20230801,152700,97798485,2245,2245,2245,2245,0
|
|
20230801,152600,97798485,2245,2245,2245,2245,0
|
|
20230801,152500,97798485,2245,2245,2245,2245,0
|
|
20230801,152400,97798485,2245,2245,2245,2245,0
|
|
20230801,152300,97798485,2245,2245,2245,2245,0
|
|
20230801,152200,97798485,2245,2245,2245,2245,0
|
|
20230801,152100,97798485,2245,2245,2245,2245,0
|
|
20230801,152000,97798485,2245,2245,2245,2245,0
|
|
20230801,151900,97798485,2245,2245,2245,2245,0
|
|
20230801,151800,97798485,2245,2245,2245,2245,0
|
|
20230801,151700,97798485,2245,2245,2245,2245,0
|
|
20230801,151600,97798485,2245,2245,2245,2245,39
|
|
20230801,151500,97710930,2245,2245,2245,2245,0
|
|
20230801,151400,97710930,2245,2250,2250,2245,15
|
|
20230801,151300,97677230,2250,2250,2250,2250,0
|
|
20230801,151200,97677230,2250,2250,2250,2250,0
|
|
20230801,151100,97677230,2250,2250,2250,2250,1
|
|
20230801,151000,97674980,2250,2250,2250,2250,0
|
|
20230801,150900,97674980,2250,2250,2250,2250,4
|
|
20230801,150800,97665980,2235,2235,2235,2235,0
|
|
20230801,150700,97665980,2235,2235,2235,2235,49
|
|
20230801,150600,97556465,2220,2220,2220,2220,0
|
|
20230801,150500,97556465,2220,2220,2220,2220,0
|
|
20230801,150400,97556465,2220,2220,2220,2220,0
|
|
20230801,150300,97556465,2220,2220,2220,2220,0
|
|
20230801,150200,97556465,2220,2255,2255,2210,5279
|
|
20230801,150100,85814475,2250,2250,2250,2250,25
|
|
20230801,150000,85758225,2255,2255,2255,2255,0
|
|
20230801,145900,85758225,2255,2255,2255,2255,0
|
|
20230801,145800,85758225,2255,2255,2255,2255,8
|
|
20230801,145700,85740185,2255,2255,2255,2255,0
|
|
20230801,145600,85740185,2255,2255,2255,2255,0
|
|
20230801,145500,85740185,2255,2260,2260,2255,159
|
|
20230801,145400,85381540,2260,2260,2260,2260,0
|
|
20230801,145300,85381540,2260,2260,2260,2260,0
|
|
20230801,145200,85381540,2260,2260,2260,2260,0
|
|
20230801,145100,85381540,2260,2260,2260,2260,0
|
|
20230801,145000,85381540,2260,2260,2260,2260,0
|
|
20230801,144900,85381540,2260,2260,2260,2260,0
|
|
20230801,144800,85381540,2260,2260,2260,2260,0
|
|
20230801,144700,85381540,2260,2260,2260,2260,7
|
|
20230801,144600,85365720,2260,2260,2260,2260,0
|
|
20230801,144500,85365720,2260,2255,2260,2255,2662
|
|
20230801,144400,79362865,2255,2255,2255,2255,1000
|
|
20230801,144300,77107865,2255,2255,2255,2255,0
|
|
20230801,144200,77107865,2255,2255,2255,2255,0
|
|
20230801,144100,77107865,2255,2255,2255,2255,25
|
|
20230801,144000,77051490,2255,2255,2255,2255,0
|
|
20230801,143900,77051490,2255,2255,2255,2255,0
|
|
20230801,143800,77051490,2255,2255,2255,2255,10
|
|
20230801,143700,77028940,2255,2255,2255,2255,0
|
|
20230801,143600,77028940,2255,2255,2255,2255,0
|
|
20230801,143500,77028940,2255,2255,2255,2255,0
|
|
20230801,143400,77028940,2255,2255,2255,2255,0
|
|
20230801,143300,77028940,2255,2255,2255,2255,441
|
|
20230801,143200,76034485,2255,2255,2255,2255,0
|
|
20230801,143100,76034485,2255,2255,2255,2255,0
|
|
20230801,143000,76034485,2255,2255,2255,2255,0
|
|
20230801,142900,76034485,2255,2255,2255,2255,1
|
|
20230801,142800,76032230,2240,2240,2240,2240,0
|
|
20230801,142700,76032230,2240,2240,2240,2240,0
|
|
20230801,142600,76032230,2240,2240,2240,2240,0
|
|
20230801,142500,76032230,2240,2240,2240,2240,0
|
|
20230801,142400,76032230,2240,2250,2250,2240,184
|
|
20230801,142300,75619120,2255,2255,2255,2255,0
|
|
20230801,142200,75619120,2255,2255,2255,2255,100
|
|
20230801,142100,75393620,2255,2255,2255,2255,6
|
|
20230801,142000,75380090,2245,2245,2245,2245,0
|
|
20230801,141900,75380090,2245,2245,2245,2245,0
|
|
20230801,141800,75380090,2245,2245,2245,2245,0
|
|
20230801,141700,75380090,2245,2250,2250,2245,1795
|
|
20230801,141600,71348750,2250,2275,2275,2245,4733
|
|
20230801,141500,60706510,2280,2280,2280,2280,0
|
|
20230801,141400,60706510,2280,2280,2280,2280,0
|
|
20230801,141300,60706510,2280,2280,2280,2280,0
|
|
20230801,141200,60706510,2280,2280,2280,2280,0
|
|
20230801,141100,60706510,2280,2280,2280,2280,0
|
|
20230801,141000,60706510,2280,2280,2280,2280,0
|
|
20230801,140900,60706510,2280,2280,2280,2280,0
|
|
20230801,140800,60706510,2280,2280,2280,2280,0
|
|
20230801,140700,60706510,2280,2280,2280,2280,0
|
|
20230801,140600,60706510,2280,2280,2280,2280,0
|
|
20230801,140500,60706510,2280,2280,2280,2280,0
|
|
20230801,140400,60706510,2280,2280,2280,2280,0
|
|
20230801,140300,60706510,2280,2280,2280,2280,10
|
|
20230801,140200,60683710,2275,2275,2275,2275,0
|
|
20230801,140100,60683710,2275,2275,2275,2275,0
|
|
20230801,140000,60683710,2275,2275,2275,2275,1
|
|
20230801,135900,60681435,2275,2275,2275,2275,51
|
|
20230801,135800,60565410,2275,2275,2275,2275,0
|
|
20230801,135700,60565410,2275,2275,2275,2275,0
|
|
20230801,135600,60565410,2275,2275,2275,2275,0
|
|
20230801,135500,60565410,2275,2275,2275,2275,0
|
|
20230801,135400,60565410,2275,2280,2280,2270,18
|
|
20230801,135300,60524445,2280,2280,2280,2280,522
|
|
20230801,135200,59334285,2285,2260,2285,2260,1297
|
|
20230801,135100,56392345,2255,2255,2255,2255,0
|
|
20230801,135000,56392345,2255,2255,2255,2255,0
|
|
20230801,134900,56392345,2255,2255,2255,2255,9
|
|
20230801,134800,56372050,2245,2245,2245,2245,0
|
|
20230801,134700,56372050,2245,2245,2245,2245,0
|
|
20230801,134600,56372050,2245,2245,2245,2245,63
|
|
20230801,134500,56230615,2250,2250,2250,2250,8
|
|
20230801,134400,56212615,2250,2250,2250,2250,0
|
|
20230801,134300,56212615,2250,2250,2250,2250,0
|
|
20230801,134200,56212615,2250,2250,2250,2250,0
|
|
20230801,134100,56212615,2250,2250,2250,2250,0
|
|
20230801,134000,56212615,2250,2250,2250,2250,34
|
|
20230801,133900,56136115,2250,2250,2250,2250,14
|
|
20230801,133800,56104615,2255,2255,2255,2255,0
|
|
20230801,133700,56104615,2255,2255,2255,2255,0
|
|
20230801,133600,56104615,2255,2255,2255,2255,0
|
|
20230801,133500,56104615,2255,2255,2255,2255,0
|
|
20230801,133400,56104615,2255,2250,2255,2250,1000
|
|
20230801,133300,53854545,2250,2250,2250,2250,10
|
|
20230801,133200,53832045,2250,2250,2250,2250,4
|
|
20230801,133100,53823045,2255,2255,2255,2255,0
|
|
20230801,133000,53823045,2255,2255,2255,2255,0
|
|
20230801,132900,53823045,2255,2255,2255,2255,0
|
|
20230801,132800,53823045,2255,2255,2255,2255,0
|
|
20230801,132700,53823045,2255,2255,2255,2255,0
|
|
20230801,132600,53823045,2255,2255,2255,2255,0
|
|
20230801,132500,53823045,2255,2255,2255,2255,0
|
|
20230801,132400,53823045,2255,2255,2255,2255,0
|
|
20230801,132300,53823045,2255,2255,2255,2255,0
|
|
20230801,132200,53823045,2255,2255,2255,2255,0
|
|
20230801,132100,53823045,2255,2255,2255,2255,10
|
|
20230801,132000,53800495,2255,2255,2255,2255,0
|
|
20230801,131900,53800495,2255,2255,2255,2255,0
|
|
20230801,131800,53800495,2255,2255,2255,2255,0
|
|
20230801,131700,53800495,2255,2255,2255,2255,0
|
|
20230801,131600,53800495,2255,2255,2255,2255,0
|
|
20230801,131500,53800495,2255,2255,2255,2255,0
|
|
20230801,131400,53800495,2255,2255,2255,2255,0
|
|
20230801,131300,53800495,2255,2255,2255,2255,0
|
|
20230801,131200,53800495,2255,2255,2255,2255,0
|
|
20230801,131100,53800495,2255,2255,2255,2255,0
|
|
20230801,131000,53800495,2255,2255,2255,2255,0
|
|
20230801,130900,53800495,2255,2255,2255,2255,0
|
|
20230801,130800,53800495,2255,2255,2255,2255,0
|
|
20230801,130700,53800495,2255,2255,2255,2255,0
|
|
20230801,130600,53800495,2255,2255,2255,2255,0
|
|
20230801,130500,53800495,2255,2255,2255,2255,0
|
|
20230801,130400,53800495,2255,2255,2255,2255,1
|
|
20230801,130300,53798240,2255,2255,2255,2255,0
|
|
20230801,130200,53798240,2255,2255,2255,2255,0
|
|
20230801,130100,53798240,2255,2255,2255,2255,1
|
|
20230801,130000,53795985,2245,2245,2245,2245,168
|
|
20230801,125900,53418825,2245,2245,2245,2245,0
|
|
20230801,125800,53418825,2245,2245,2245,2245,0
|
|
20230801,125700,53418825,2245,2245,2245,2245,0
|
|
20230801,125600,53418825,2245,2245,2245,2245,0
|
|
20230801,125500,53418825,2245,2245,2245,2245,800
|
|
20230801,125400,51622825,2245,2250,2250,2245,756
|
|
20230801,125300,49923385,2260,2260,2260,2260,0
|
|
20230801,125200,49923385,2260,2260,2260,2260,0
|
|
20230801,125100,49923385,2260,2260,2260,2260,1
|
|
20230801,125000,49921125,2260,2260,2260,2260,0
|
|
20230801,124900,49921125,2260,2260,2260,2260,14
|
|
20230801,124800,49889485,2260,2260,2260,2260,0
|
|
20230801,124700,49889485,2260,2260,2260,2260,4
|
|
20230801,124600,49880445,2260,2260,2260,2260,5
|
|
20230801,124500,49869145,2255,2255,2255,2255,0
|
|
20230801,124400,49869145,2255,2255,2255,2255,0
|
|
20230801,124300,49869145,2255,2255,2255,2255,0
|
|
20230801,124200,49869145,2255,2255,2255,2255,0
|
|
20230801,124100,49869145,2255,2255,2255,2255,0
|
|
20230801,124000,49869145,2255,2255,2255,2255,0
|
|
20230801,123900,49869145,2255,2255,2255,2255,1157
|
|
20230801,123800,47260110,2250,2250,2250,2250,9
|
|
20230801,123700,47239860,2255,2255,2255,2255,0
|
|
20230801,123600,47239860,2255,2255,2255,2255,0
|
|
20230801,123500,47239860,2255,2255,2255,2255,0
|
|
20230801,123400,47239860,2255,2255,2255,2255,0
|
|
20230801,123300,47239860,2255,2255,2255,2255,0
|
|
20230801,123200,47239860,2255,2255,2255,2255,50
|
|
20230801,123100,47127110,2255,2255,2255,2255,0
|
|
20230801,123000,47127110,2255,2255,2255,2255,0
|
|
20230801,122900,47127110,2255,2255,2255,2255,0
|
|
20230801,122800,47127110,2255,2255,2255,2255,0
|
|
20230801,122700,47127110,2255,2255,2255,2255,0
|
|
20230801,122600,47127110,2255,2255,2255,2255,0
|
|
20230801,122500,47127110,2255,2255,2255,2255,0
|
|
20230801,122400,47127110,2255,2255,2255,2255,0
|
|
20230801,122300,47127110,2255,2255,2255,2255,6
|
|
20230801,122200,47113580,2250,2250,2250,2250,25
|
|
20230801,122100,47057330,2255,2255,2255,2255,0
|
|
20230801,122000,47057330,2255,2255,2255,2255,0
|
|
20230801,121900,47057330,2255,2255,2255,2255,0
|
|
20230801,121800,47057330,2255,2255,2255,2255,10
|
|
20230801,121700,47034780,2255,2255,2255,2255,0
|
|
20230801,121600,47034780,2255,2255,2255,2255,0
|
|
20230801,121500,47034780,2255,2255,2255,2255,0
|
|
20230801,121400,47034780,2255,2255,2255,2255,0
|
|
20230801,121300,47034780,2255,2255,2255,2255,88
|
|
20230801,121200,46836340,2255,2255,2255,2255,0
|
|
20230801,121100,46836340,2255,2255,2255,2255,500
|
|
20230801,121000,45708840,2255,2255,2255,2255,0
|
|
20230801,120900,45708840,2255,2255,2255,2255,0
|
|
20230801,120800,45708840,2255,2255,2255,2255,0
|
|
20230801,120700,45708840,2255,2255,2255,2255,0
|
|
20230801,120600,45708840,2255,2255,2255,2255,0
|
|
20230801,120500,45708840,2255,2255,2255,2255,1
|
|
20230801,120400,45706585,2245,2245,2245,2245,0
|
|
20230801,120300,45706585,2245,2245,2245,2245,0
|
|
20230801,120200,45706585,2245,2245,2245,2245,0
|
|
20230801,120100,45706585,2245,2245,2245,2245,0
|
|
20230801,120000,45706585,2245,2245,2245,2245,0
|
|
20230801,115900,45706585,2245,2245,2245,2245,0
|
|
20230801,115800,45706585,2245,2250,2250,2245,197
|
|
20230801,115700,45263985,2250,2250,2250,2250,0
|
|
20230801,115600,45263985,2250,2250,2250,2250,0
|
|
20230801,115500,45263985,2250,2250,2250,2250,0
|
|
20230801,115400,45263985,2250,2250,2250,2250,13
|
|
20230801,115300,45234735,2255,2255,2255,2255,0
|
|
20230801,115200,45234735,2255,2255,2255,2255,0
|
|
20230801,115100,45234735,2255,2255,2255,2255,2
|
|
20230801,115000,45230225,2255,2255,2255,2255,0
|
|
20230801,114900,45230225,2255,2255,2255,2255,0
|
|
20230801,114800,45230225,2255,2255,2255,2255,0
|
|
20230801,114700,45230225,2255,2255,2255,2255,1
|
|
20230801,114600,45227970,2245,2245,2245,2245,0
|
|
20230801,114500,45227970,2245,2245,2245,2245,0
|
|
20230801,114400,45227970,2245,2245,2245,2245,0
|
|
20230801,114300,45227970,2245,2245,2245,2245,0
|
|
20230801,114200,45227970,2245,2245,2245,2245,0
|
|
20230801,114100,45227970,2245,2245,2245,2245,0
|
|
20230801,114000,45227970,2245,2245,2245,2245,0
|
|
20230801,113900,45227970,2245,2245,2245,2245,38
|
|
20230801,113800,45142660,2245,2250,2250,2245,1839
|
|
20230801,113700,41005640,2255,2255,2255,2255,0
|
|
20230801,113600,41005640,2255,2255,2255,2255,10
|
|
20230801,113500,40983090,2255,2255,2255,2255,2
|
|
20230801,113400,40978580,2255,2255,2255,2255,1
|
|
20230801,113300,40976325,2260,2260,2260,2260,251
|
|
20230801,113200,40409065,2255,2260,2260,2255,196
|
|
20230801,113100,39966150,2255,2255,2255,2255,560
|
|
20230801,113000,38703350,2260,2260,2260,2260,0
|
|
20230801,112900,38703350,2260,2260,2260,2260,0
|
|
20230801,112800,38703350,2260,2260,2260,2260,10
|
|
20230801,112700,38680750,2260,2260,2260,2260,0
|
|
20230801,112600,38680750,2260,2260,2260,2260,0
|
|
20230801,112500,38680750,2260,2260,2260,2260,0
|
|
20230801,112400,38680750,2260,2260,2260,2260,100
|
|
20230801,112300,38454750,2260,2260,2260,2260,10
|
|
20230801,112200,38432150,2260,2260,2260,2260,0
|
|
20230801,112100,38432150,2260,2260,2260,2260,20
|
|
20230801,112000,38386950,2260,2260,2260,2260,0
|
|
20230801,111900,38386950,2260,2260,2260,2260,713
|
|
20230801,111800,36775570,2260,2260,2260,2260,0
|
|
20230801,111700,36775570,2260,2260,2260,2260,0
|
|
20230801,111600,36775570,2260,2260,2260,2260,12
|
|
20230801,111500,36748450,2260,2260,2260,2260,0
|
|
20230801,111400,36748450,2260,2260,2260,2260,0
|
|
20230801,111300,36748450,2260,2260,2260,2260,0
|
|
20230801,111200,36748450,2260,2260,2260,2260,1
|
|
20230801,111100,36746190,2265,2265,2265,2265,0
|
|
20230801,111000,36746190,2265,2265,2265,2265,405
|
|
20230801,110900,35828865,2270,2270,2270,2270,0
|
|
20230801,110800,35828865,2270,2270,2270,2270,3
|
|
20230801,110700,35822055,2265,2265,2265,2265,0
|
|
20230801,110600,35822055,2265,2265,2265,2265,0
|
|
20230801,110500,35822055,2265,2265,2265,2265,120
|
|
20230801,110400,35550255,2265,2265,2265,2265,80
|
|
20230801,110300,35369055,2265,2270,2270,2265,24
|
|
20230801,110200,35314645,2270,2270,2270,2260,517
|
|
20230801,110100,34144930,2275,2275,2275,2275,1
|
|
20230801,110000,34142655,2270,2270,2270,2270,0
|
|
20230801,105900,34142655,2270,2270,2270,2270,0
|
|
20230801,105800,34142655,2270,2270,2270,2270,237
|
|
20230801,105700,33604665,2270,2270,2270,2270,0
|
|
20230801,105600,33604665,2270,2270,2270,2270,0
|
|
20230801,105500,33604665,2270,2270,2270,2270,0
|
|
20230801,105400,33604665,2270,2270,2270,2270,0
|
|
20230801,105300,33604665,2270,2270,2270,2270,0
|
|
20230801,105200,33604665,2270,2270,2270,2270,13
|
|
20230801,105100,33575155,2270,2270,2270,2270,19
|
|
20230801,105000,33532025,2275,2275,2275,2275,0
|
|
20230801,104900,33532025,2275,2275,2275,2275,0
|
|
20230801,104800,33532025,2275,2275,2275,2275,0
|
|
20230801,104700,33532025,2275,2275,2275,2275,0
|
|
20230801,104600,33532025,2275,2275,2275,2275,0
|
|
20230801,104500,33532025,2275,2275,2275,2275,0
|
|
20230801,104400,33532025,2275,2275,2275,2275,0
|
|
20230801,104300,33532025,2275,2275,2275,2275,0
|
|
20230801,104200,33532025,2275,2275,2275,2275,0
|
|
20230801,104100,33532025,2275,2275,2275,2275,0
|
|
20230801,104000,33532025,2275,2275,2275,2275,30
|
|
20230801,103900,33463775,2270,2270,2270,2270,1
|
|
20230801,103800,33461505,2270,2270,2270,2270,33
|
|
20230801,103700,33386595,2270,2270,2270,2270,0
|
|
20230801,103600,33386595,2270,2270,2270,2270,0
|
|
20230801,103500,33386595,2270,2270,2270,2270,40
|
|
20230801,103400,33295795,2270,2270,2270,2270,0
|
|
20230801,103300,33295795,2270,2270,2270,2270,60
|
|
20230801,103200,33159595,2270,2270,2270,2270,0
|
|
20230801,103100,33159595,2270,2270,2270,2270,10
|
|
20230801,103000,33136895,2270,2270,2270,2270,0
|
|
20230801,102900,33136895,2270,2270,2270,2270,0
|
|
20230801,102800,33136895,2270,2270,2270,2270,0
|
|
20230801,102700,33136895,2270,2270,2270,2270,0
|
|
20230801,102600,33136895,2270,2270,2270,2270,0
|
|
20230801,102500,33136895,2270,2270,2270,2270,10
|
|
20230801,102400,33114195,2270,2270,2270,2270,5
|
|
20230801,102300,33102845,2270,2270,2270,2270,1
|
|
20230801,102200,33100575,2265,2265,2265,2265,0
|
|
20230801,102100,33100575,2265,2265,2265,2265,0
|
|
20230801,102000,33100575,2265,2265,2265,2265,6
|
|
20230801,101900,33086985,2265,2260,2265,2260,30
|
|
20230801,101800,33019165,2265,2265,2265,2265,0
|
|
20230801,101700,33019165,2265,2265,2265,2265,1
|
|
20230801,101600,33016900,2260,2260,2260,2260,2
|
|
20230801,101500,33012380,2255,2255,2255,2255,0
|
|
20230801,101400,33012380,2255,2255,2255,2255,0
|
|
20230801,101300,33012380,2255,2255,2255,2255,0
|
|
20230801,101200,33012380,2255,2255,2255,2255,0
|
|
20230801,101100,33012380,2255,2255,2255,2255,0
|
|
20230801,101000,33012380,2255,2255,2255,2255,1693
|
|
20230801,100900,29194665,2255,2255,2255,2255,0
|
|
20230801,100800,29194665,2255,2255,2255,2255,195
|
|
20230801,100700,28754940,2255,2255,2255,2255,9
|
|
20230801,100600,28734645,2250,2250,2250,2250,1
|
|
20230801,100500,28732395,2250,2250,2250,2250,0
|
|
20230801,100400,28732395,2250,2250,2250,2250,0
|
|
20230801,100300,28732395,2250,2250,2250,2250,0
|
|
20230801,100200,28732395,2250,2250,2250,2250,0
|
|
20230801,100100,28732395,2250,2250,2250,2250,0
|
|
20230801,100000,28732395,2250,2250,2250,2250,0
|
|
20230801,095900,28732395,2250,2250,2250,2250,0
|
|
20230801,095800,28732395,2250,2250,2250,2250,0
|
|
20230801,095700,28732395,2250,2250,2250,2250,0
|
|
20230801,095600,28732395,2250,2250,2250,2250,0
|
|
20230801,095500,28732395,2250,2250,2250,2250,0
|
|
20230801,095400,28732395,2250,2250,2250,2250,0
|
|
20230801,095300,28732395,2250,2250,2250,2250,428
|
|
20230801,095200,27769395,2250,2250,2250,2250,0
|
|
20230801,095100,27769395,2250,2250,2255,2250,5007
|
|
20230801,095000,16503555,2255,2255,2255,2255,8
|
|
20230801,094900,16485515,2250,2250,2250,2250,13
|
|
20230801,094800,16456265,2255,2255,2255,2255,0
|
|
20230801,094700,16456265,2255,2255,2255,2255,0
|
|
20230801,094600,16456265,2255,2255,2255,2255,15
|
|
20230801,094500,16422440,2255,2255,2255,2255,0
|
|
20230801,094400,16422440,2255,2255,2255,2255,1
|
|
20230801,094300,16420185,2250,2250,2250,2250,2
|
|
20230801,094200,16415685,2255,2255,2255,2255,0
|
|
20230801,094100,16415685,2255,2255,2255,2255,1
|
|
20230801,094000,16413430,2255,2255,2255,2255,0
|
|
20230801,093900,16413430,2255,2255,2255,2255,100
|
|
20230801,093800,16187930,2255,2255,2255,2255,100
|
|
20230801,093700,15962430,2255,2255,2255,2255,0
|
|
20230801,093600,15962430,2255,2255,2255,2255,1
|
|
20230801,093500,15960175,2255,2255,2255,2255,26
|
|
20230801,093400,15901545,2255,2255,2255,2255,384
|
|
20230801,093300,15035625,2255,2255,2255,2255,24
|
|
20230801,093200,14981505,2255,2255,2255,2255,0
|
|
20230801,093100,14981505,2255,2255,2255,2255,1
|
|
20230801,093000,14979250,2250,2255,2255,2250,2253
|
|
20230801,092900,9909920,2255,2255,2255,2255,22
|
|
20230801,092800,9860310,2255,2255,2255,2255,1
|
|
20230801,092700,9858055,2250,2250,2250,2250,0
|
|
20230801,092600,9858055,2250,2250,2255,2250,137
|
|
20230801,092500,9549770,2250,2250,2250,2250,0
|
|
20230801,092400,9549770,2250,2250,2250,2250,2471
|
|
20230801,092300,3990020,2255,2250,2255,2250,170
|
|
20230801,092200,3607270,2255,2255,2255,2255,17
|
|
20230801,092100,3568935,2260,2260,2260,2260,0
|
|
20230801,092000,3568935,2260,2260,2260,2260,0
|
|
20230801,091900,3568935,2260,2260,2260,2260,0
|
|
20230801,091800,3568935,2260,2260,2260,2260,24
|
|
20230801,091700,3514695,2260,2260,2260,2260,0
|
|
20230801,091600,3514695,2260,2260,2260,2260,14
|
|
20230801,091500,3483055,2260,2260,2260,2260,0
|
|
20230801,091400,3483055,2260,2260,2260,2260,0
|
|
20230801,091300,3483055,2260,2260,2260,2260,0
|
|
20230801,091200,3483055,2260,2260,2260,2260,0
|
|
20230801,091100,3483055,2260,2260,2260,2260,0
|
|
20230801,091000,3483055,2260,2260,2260,2260,0
|
|
20230801,090900,3483055,2260,2260,2260,2260,0
|
|
20230801,090800,3483055,2260,2260,2260,2260,332
|
|
20230801,090700,2732735,2260,2260,2260,2260,211
|
|
20230801,090600,2255875,2260,2260,2260,2260,87
|
|
20230801,090500,2059255,2260,2265,2265,2260,8
|
|
20230801,090400,2041140,2265,2260,2265,2260,100
|
|
20230801,090300,1814690,2270,2270,2270,2270,0
|
|
20230801,090200,1814690,2270,2270,2270,2270,57
|
|
20230801,090100,1685300,2270,2270,2270,2270,7
|
|
20230801,090000,1669410,2280,2290,2290,2280,730
|