603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190000,73375435,2790,2790,2790,2790,560
|
|
20230802,185900,73375435,2790,2790,2790,2790,0
|
|
20230802,185800,73375435,2790,2790,2790,2790,0
|
|
20230802,185700,73375435,2790,2790,2790,2790,0
|
|
20230802,185600,73375435,2790,2790,2790,2790,0
|
|
20230802,185500,73375435,2790,2790,2790,2790,0
|
|
20230802,185400,73375435,2790,2790,2790,2790,0
|
|
20230802,185300,73375435,2790,2790,2790,2790,0
|
|
20230802,185200,73375435,2790,2790,2790,2790,0
|
|
20230802,185100,73375435,2790,2790,2790,2790,0
|
|
20230802,185000,73375435,2790,2790,2790,2790,0
|
|
20230802,184900,73375435,2790,2790,2790,2790,0
|
|
20230802,184800,73375435,2790,2790,2790,2790,0
|
|
20230802,184700,73375435,2790,2790,2790,2790,0
|
|
20230802,184600,73375435,2790,2790,2790,2790,0
|
|
20230802,184500,73375435,2790,2790,2790,2790,0
|
|
20230802,184400,73375435,2790,2790,2790,2790,0
|
|
20230802,184300,73375435,2790,2790,2790,2790,0
|
|
20230802,184200,73375435,2790,2790,2790,2790,0
|
|
20230802,184100,73375435,2790,2790,2790,2790,0
|
|
20230802,184000,73375435,2790,2790,2790,2790,0
|
|
20230802,183900,73375435,2790,2790,2790,2790,0
|
|
20230802,183800,73375435,2790,2790,2790,2790,0
|
|
20230802,183700,73375435,2790,2790,2790,2790,0
|
|
20230802,183600,73375435,2790,2790,2790,2790,0
|
|
20230802,183500,73375435,2790,2790,2790,2790,0
|
|
20230802,183400,73375435,2790,2790,2790,2790,0
|
|
20230802,183300,73375435,2790,2790,2790,2790,0
|
|
20230802,183200,73375435,2790,2790,2790,2790,0
|
|
20230802,183100,73375435,2790,2790,2790,2790,0
|
|
20230802,183000,73375435,2790,2790,2790,2790,560
|
|
20230802,182900,73375435,2790,2790,2790,2790,0
|
|
20230802,182800,73375435,2790,2790,2790,2790,0
|
|
20230802,182700,73375435,2790,2790,2790,2790,0
|
|
20230802,182600,73375435,2790,2790,2790,2790,0
|
|
20230802,182500,73375435,2790,2790,2790,2790,0
|
|
20230802,182400,73375435,2790,2790,2790,2790,0
|
|
20230802,182300,73375435,2790,2790,2790,2790,0
|
|
20230802,182200,73375435,2790,2790,2790,2790,0
|
|
20230802,182100,73375435,2790,2790,2790,2790,0
|
|
20230802,182000,73375435,2790,2790,2790,2790,0
|
|
20230802,181900,73375435,2790,2790,2790,2790,0
|
|
20230802,181800,73375435,2790,2790,2790,2790,0
|
|
20230802,181700,73375435,2790,2790,2790,2790,0
|
|
20230802,181600,73375435,2790,2790,2790,2790,0
|
|
20230802,181500,73375435,2790,2790,2790,2790,0
|
|
20230802,181400,73375435,2790,2790,2790,2790,0
|
|
20230802,181300,73375435,2790,2790,2790,2790,0
|
|
20230802,181200,73375435,2790,2790,2790,2790,0
|
|
20230802,181100,73375435,2790,2790,2790,2790,0
|
|
20230802,181000,73375435,2790,2790,2790,2790,0
|
|
20230802,180900,73375435,2790,2790,2790,2790,0
|
|
20230802,180800,73375435,2790,2790,2790,2790,0
|
|
20230802,180700,73375435,2790,2790,2790,2790,0
|
|
20230802,180600,73375435,2790,2790,2790,2790,0
|
|
20230802,180500,73375435,2790,2790,2790,2790,0
|
|
20230802,180400,73375435,2790,2790,2790,2790,0
|
|
20230802,180300,73375435,2790,2790,2790,2790,0
|
|
20230802,180200,73375435,2790,2790,2790,2790,0
|
|
20230802,180100,73375435,2790,2790,2790,2790,0
|
|
20230802,180000,73375435,2790,2790,2790,2790,560
|
|
20230802,175900,73375435,2790,2790,2790,2790,0
|
|
20230802,175800,73375435,2790,2790,2790,2790,0
|
|
20230802,175700,73375435,2790,2790,2790,2790,0
|
|
20230802,175600,73375435,2790,2790,2790,2790,0
|
|
20230802,175500,73375435,2790,2790,2790,2790,0
|
|
20230802,175400,73375435,2790,2790,2790,2790,0
|
|
20230802,175300,73375435,2790,2790,2790,2790,0
|
|
20230802,175200,73375435,2790,2790,2790,2790,0
|
|
20230802,175100,73375435,2790,2790,2790,2790,0
|
|
20230802,175000,73375435,2790,2790,2790,2790,0
|
|
20230802,174900,73375435,2790,2790,2790,2790,0
|
|
20230802,174800,73375435,2790,2790,2790,2790,0
|
|
20230802,174700,73375435,2790,2790,2790,2790,0
|
|
20230802,174600,73375435,2790,2790,2790,2790,0
|
|
20230802,174500,73375435,2790,2790,2790,2790,0
|
|
20230802,174400,73375435,2790,2790,2790,2790,0
|
|
20230802,174300,73375435,2790,2790,2790,2790,0
|
|
20230802,174200,73375435,2790,2790,2790,2790,0
|
|
20230802,174100,73375435,2790,2790,2790,2790,0
|
|
20230802,174000,73375435,2790,2790,2790,2790,0
|
|
20230802,173900,73375435,2790,2790,2790,2790,0
|
|
20230802,173800,73375435,2790,2790,2790,2790,0
|
|
20230802,173700,73375435,2790,2790,2790,2790,0
|
|
20230802,173600,73375435,2790,2790,2790,2790,0
|
|
20230802,173500,73375435,2790,2790,2790,2790,0
|
|
20230802,173400,73375435,2790,2790,2790,2790,0
|
|
20230802,173300,73375435,2790,2790,2790,2790,0
|
|
20230802,173200,73375435,2790,2790,2790,2790,0
|
|
20230802,173100,73375435,2790,2790,2790,2790,0
|
|
20230802,173000,73375435,2790,2790,2790,2790,560
|
|
20230802,172900,73375435,2790,2790,2790,2790,0
|
|
20230802,172800,73375435,2790,2790,2790,2790,0
|
|
20230802,172700,73375435,2790,2790,2790,2790,0
|
|
20230802,172600,73375435,2790,2790,2790,2790,0
|
|
20230802,172500,73375435,2790,2790,2790,2790,0
|
|
20230802,172400,73375435,2790,2790,2790,2790,0
|
|
20230802,172300,73375435,2790,2790,2790,2790,0
|
|
20230802,172200,73375435,2790,2790,2790,2790,0
|
|
20230802,172100,73375435,2790,2790,2790,2790,0
|
|
20230802,172000,73375435,2790,2790,2790,2790,0
|
|
20230802,171900,73375435,2790,2790,2790,2790,0
|
|
20230802,171800,73375435,2790,2790,2790,2790,0
|
|
20230802,171700,73375435,2790,2790,2790,2790,0
|
|
20230802,171600,73375435,2790,2790,2790,2790,0
|
|
20230802,171500,73375435,2790,2790,2790,2790,0
|
|
20230802,171400,73375435,2790,2790,2790,2790,0
|
|
20230802,171300,73375435,2790,2790,2790,2790,0
|
|
20230802,171200,73375435,2790,2790,2790,2790,0
|
|
20230802,171100,73375435,2790,2790,2790,2790,0
|
|
20230802,171000,73375435,2790,2790,2790,2790,0
|
|
20230802,170900,73375435,2790,2790,2790,2790,0
|
|
20230802,170800,73375435,2790,2790,2790,2790,0
|
|
20230802,170700,73375435,2790,2790,2790,2790,0
|
|
20230802,170600,73375435,2790,2790,2790,2790,0
|
|
20230802,170500,73375435,2790,2790,2790,2790,0
|
|
20230802,170400,73375435,2790,2790,2790,2790,0
|
|
20230802,170300,73375435,2790,2790,2790,2790,0
|
|
20230802,170200,73375435,2790,2790,2790,2790,0
|
|
20230802,170100,73375435,2790,2790,2790,2790,0
|
|
20230802,170000,73375435,2790,2790,2790,2790,560
|
|
20230802,165900,73375435,2790,2790,2790,2790,0
|
|
20230802,165800,73375435,2790,2790,2790,2790,0
|
|
20230802,165700,73375435,2790,2790,2790,2790,0
|
|
20230802,165600,73375435,2790,2790,2790,2790,0
|
|
20230802,165500,73375435,2790,2790,2790,2790,0
|
|
20230802,165400,73375435,2790,2790,2790,2790,0
|
|
20230802,165300,73375435,2790,2790,2790,2790,0
|
|
20230802,165200,73375435,2790,2790,2790,2790,0
|
|
20230802,165100,73375435,2790,2790,2790,2790,0
|
|
20230802,165000,73375435,2790,2790,2790,2790,0
|
|
20230802,164900,73375435,2790,2790,2790,2790,0
|
|
20230802,164800,73375435,2790,2790,2790,2790,0
|
|
20230802,164700,73375435,2790,2790,2790,2790,0
|
|
20230802,164600,73375435,2790,2790,2790,2790,0
|
|
20230802,164500,73375435,2790,2790,2790,2790,0
|
|
20230802,164400,73375435,2790,2790,2790,2790,0
|
|
20230802,164300,73375435,2790,2790,2790,2790,0
|
|
20230802,164200,73375435,2790,2790,2790,2790,0
|
|
20230802,164100,73375435,2790,2790,2790,2790,0
|
|
20230802,164000,73375435,2790,2790,2790,2790,0
|
|
20230802,163900,73375435,2790,2790,2790,2790,0
|
|
20230802,163800,73375435,2790,2790,2790,2790,0
|
|
20230802,163700,73375435,2790,2790,2790,2790,0
|
|
20230802,163600,73375435,2790,2790,2790,2790,0
|
|
20230802,163500,73375435,2790,2790,2790,2790,0
|
|
20230802,163400,73375435,2790,2790,2790,2790,0
|
|
20230802,163300,73375435,2790,2790,2790,2790,0
|
|
20230802,163200,73375435,2790,2790,2790,2790,0
|
|
20230802,163100,73375435,2790,2790,2790,2790,0
|
|
20230802,163000,73375435,2790,2790,2790,2790,560
|
|
20230802,162900,73375435,2790,2790,2790,2790,0
|
|
20230802,162800,73375435,2790,2790,2790,2790,0
|
|
20230802,162700,73375435,2790,2790,2790,2790,0
|
|
20230802,162600,73375435,2790,2790,2790,2790,0
|
|
20230802,162500,73375435,2790,2790,2790,2790,0
|
|
20230802,162400,73375435,2790,2790,2790,2790,0
|
|
20230802,162300,73375435,2790,2790,2790,2790,0
|
|
20230802,162200,73375435,2790,2790,2790,2790,0
|
|
20230802,162100,73375435,2790,2790,2790,2790,0
|
|
20230802,162000,73375435,2790,2790,2790,2790,0
|
|
20230802,161900,73375435,2790,2790,2790,2790,0
|
|
20230802,161800,73375435,2790,2790,2790,2790,0
|
|
20230802,161700,73375435,2790,2790,2790,2790,0
|
|
20230802,161600,73375435,2790,2790,2790,2790,0
|
|
20230802,161500,73375435,2790,2790,2790,2790,0
|
|
20230802,161400,73375435,2790,2790,2790,2790,0
|
|
20230802,161300,73375435,2790,2790,2790,2790,0
|
|
20230802,161200,73375435,2790,2790,2790,2790,0
|
|
20230802,161100,73375435,2790,2790,2790,2790,0
|
|
20230802,161000,73375435,2790,2790,2790,2790,0
|
|
20230802,160900,73375435,2790,2790,2790,2790,0
|
|
20230802,160800,73375435,2790,2790,2790,2790,0
|
|
20230802,160700,73375435,2790,2790,2790,2790,0
|
|
20230802,160600,73375435,2790,2790,2790,2790,0
|
|
20230802,160500,73375435,2790,2790,2790,2790,0
|
|
20230802,160400,73375435,2790,2790,2790,2790,0
|
|
20230802,160300,73375435,2790,2790,2790,2790,0
|
|
20230802,160200,73375435,2790,2790,2790,2790,0
|
|
20230802,160100,73375435,2790,2790,2790,2790,0
|
|
20230802,160000,73375435,2790,2790,2790,2790,560
|
|
20230802,155900,73375435,2790,2790,2790,2790,0
|
|
20230802,155800,73375435,2790,2790,2790,2790,0
|
|
20230802,155700,73375435,2790,2790,2790,2790,0
|
|
20230802,155600,73375435,2790,2790,2790,2790,0
|
|
20230802,155500,73375435,2790,2790,2790,2790,0
|
|
20230802,155400,73375435,2790,2790,2790,2790,0
|
|
20230802,155300,73375435,2790,2790,2790,2790,0
|
|
20230802,155200,73375435,2790,2790,2790,2790,0
|
|
20230802,155100,73375435,2790,2790,2790,2790,0
|
|
20230802,155000,73375435,2790,2790,2790,2790,0
|
|
20230802,154900,73375435,2790,2790,2790,2790,0
|
|
20230802,154800,73375435,2790,2790,2790,2790,0
|
|
20230802,154700,73375435,2790,2790,2790,2790,0
|
|
20230802,154600,73375435,2790,2790,2790,2790,0
|
|
20230802,154500,73375435,2790,2790,2790,2790,0
|
|
20230802,154400,73375435,2790,2790,2790,2790,0
|
|
20230802,154300,73375435,2790,2790,2790,2790,0
|
|
20230802,154200,73375435,2790,2790,2790,2790,0
|
|
20230802,154100,73375435,2790,2790,2790,2790,0
|
|
20230802,154000,73375435,2790,2790,2790,2790,0
|
|
20230802,153900,73375435,2790,2790,2790,2790,0
|
|
20230802,153800,73375435,2790,2790,2790,2790,0
|
|
20230802,153700,73375435,2790,2790,2790,2790,0
|
|
20230802,153600,73375435,2790,2790,2790,2790,0
|
|
20230802,153500,73375435,2790,2790,2790,2790,0
|
|
20230802,153400,73375435,2790,2790,2790,2790,0
|
|
20230802,153300,73375435,2790,2790,2790,2790,0
|
|
20230802,153200,73375435,2790,2790,2790,2790,0
|
|
20230802,153100,73375435,2790,2790,2790,2790,0
|
|
20230802,153000,73375435,2790,2790,2790,2790,1120
|
|
20230802,152900,71813035,2810,2810,2810,2810,0
|
|
20230802,152800,71813035,2810,2810,2810,2810,0
|
|
20230802,152700,71813035,2810,2810,2810,2810,0
|
|
20230802,152600,71813035,2810,2810,2810,2810,0
|
|
20230802,152500,71813035,2810,2810,2810,2810,0
|
|
20230802,152400,71813035,2810,2810,2810,2810,0
|
|
20230802,152300,71813035,2810,2810,2810,2810,0
|
|
20230802,152200,71813035,2810,2810,2810,2810,0
|
|
20230802,152100,71813035,2810,2810,2810,2810,0
|
|
20230802,152000,71813035,2810,2810,2810,2810,0
|
|
20230802,151900,71813035,2810,2810,2810,2810,0
|
|
20230802,151800,71813035,2810,2800,2810,2785,518
|
|
20230802,151700,70366535,2800,2800,2800,2800,331
|
|
20230802,151600,69439735,2810,2810,2810,2810,1
|
|
20230802,151500,69436925,2800,2810,2810,2800,91
|
|
20230802,151400,69182115,2810,2810,2810,2810,0
|
|
20230802,151300,69182115,2810,2810,2810,2810,1
|
|
20230802,151200,69179305,2805,2805,2805,2800,368
|
|
20230802,151100,68148780,2805,2805,2805,2805,1
|
|
20230802,151000,68145975,2805,2805,2805,2805,218
|
|
20230802,150900,67534485,2805,2810,2810,2805,739
|
|
20230802,150800,65461585,2810,2810,2810,2810,1
|
|
20230802,150700,65458775,2810,2810,2810,2810,43
|
|
20230802,150600,65337945,2810,2810,2810,2810,1
|
|
20230802,150500,65335135,2810,2810,2810,2810,1
|
|
20230802,150400,65332325,2805,2810,2810,2805,80
|
|
20230802,150300,65107530,2815,2815,2815,2815,0
|
|
20230802,150200,65107530,2815,2815,2815,2815,1
|
|
20230802,150100,65104715,2815,2815,2815,2815,1
|
|
20230802,150000,65101900,2815,2815,2815,2815,0
|
|
20230802,145900,65101900,2815,2815,2815,2815,1
|
|
20230802,145800,65099085,2805,2815,2815,2805,2
|
|
20230802,145700,65093465,2815,2815,2815,2815,1
|
|
20230802,145600,65090650,2815,2815,2815,2815,0
|
|
20230802,145500,65090650,2815,2815,2815,2815,1
|
|
20230802,145400,65087835,2805,2810,2810,2805,261
|
|
20230802,145300,64355725,2805,2810,2810,2805,36
|
|
20230802,145200,64254570,2810,2815,2815,2810,98
|
|
20230802,145100,63979185,2815,2815,2815,2815,1
|
|
20230802,145000,63976370,2815,2815,2815,2815,179
|
|
20230802,144900,63472485,2815,2815,2815,2815,10
|
|
20230802,144800,63444335,2815,2815,2815,2815,2
|
|
20230802,144700,63438705,2810,2815,2815,2810,2
|
|
20230802,144600,63433080,2815,2815,2815,2815,0
|
|
20230802,144500,63433080,2815,2815,2815,2815,1
|
|
20230802,144400,63430265,2815,2815,2815,2815,1
|
|
20230802,144300,63427450,2815,2815,2815,2815,1
|
|
20230802,144200,63424635,2815,2815,2815,2815,1
|
|
20230802,144100,63421820,2810,2815,2815,2810,215
|
|
20230802,144000,62816600,2815,2815,2815,2815,1
|
|
20230802,143900,62813785,2815,2815,2815,2815,105
|
|
20230802,143800,62518210,2815,2815,2815,2815,1
|
|
20230802,143700,62515395,2815,2815,2815,2815,1
|
|
20230802,143600,62512580,2805,2805,2805,2805,1
|
|
20230802,143500,62509775,2815,2815,2815,2815,1
|
|
20230802,143400,62506960,2815,2815,2815,2815,1
|
|
20230802,143300,62504145,2815,2815,2815,2815,1
|
|
20230802,143200,62501330,2815,2815,2815,2815,0
|
|
20230802,143100,62501330,2815,2815,2815,2815,1
|
|
20230802,143000,62498515,2805,2815,2815,2805,2
|
|
20230802,142900,62492895,2815,2815,2815,2815,0
|
|
20230802,142800,62492895,2815,2815,2815,2815,1
|
|
20230802,142700,62490080,2805,2815,2815,2805,14
|
|
20230802,142600,62450800,2815,2815,2815,2815,1
|
|
20230802,142500,62447985,2805,2805,2805,2805,1
|
|
20230802,142400,62445180,2805,2810,2810,2805,221
|
|
20230802,142300,61825270,2810,2810,2810,2810,1
|
|
20230802,142200,61822460,2810,2810,2810,2810,222
|
|
20230802,142100,61198640,2815,2815,2815,2815,1
|
|
20230802,142000,61195825,2815,2815,2815,2815,1
|
|
20230802,141900,61193010,2810,2815,2815,2810,2
|
|
20230802,141800,61187385,2815,2815,2815,2815,0
|
|
20230802,141700,61187385,2815,2815,2815,2815,1
|
|
20230802,141600,61184570,2815,2815,2815,2815,1
|
|
20230802,141500,61181755,2810,2810,2810,2810,18
|
|
20230802,141400,61131175,2815,2815,2815,2815,1
|
|
20230802,141300,61128360,2815,2815,2815,2810,19
|
|
20230802,141200,61074880,2815,2815,2815,2815,1
|
|
20230802,141100,61072065,2815,2815,2815,2815,0
|
|
20230802,141000,61072065,2815,2825,2825,2815,382
|
|
20230802,140900,59996725,2825,2825,2825,2825,1
|
|
20230802,140800,59993900,2815,2815,2815,2815,1
|
|
20230802,140700,59991085,2825,2825,2825,2825,1
|
|
20230802,140600,59988260,2825,2825,2825,2825,1
|
|
20230802,140500,59985435,2825,2825,2825,2825,1
|
|
20230802,140400,59982610,2825,2825,2825,2825,0
|
|
20230802,140300,59982610,2825,2825,2825,2825,1
|
|
20230802,140200,59979785,2815,2825,2825,2815,2
|
|
20230802,140100,59974145,2825,2825,2825,2825,0
|
|
20230802,140000,59974145,2825,2825,2825,2825,1
|
|
20230802,135900,59971320,2825,2825,2825,2825,1
|
|
20230802,135800,59968495,2815,2815,2815,2815,0
|
|
20230802,135700,59968495,2815,2825,2825,2815,2
|
|
20230802,135600,59962855,2825,2825,2825,2825,1
|
|
20230802,135500,59960030,2825,2825,2825,2825,1
|
|
20230802,135400,59957205,2825,2825,2825,2825,0
|
|
20230802,135300,59957205,2825,2825,2825,2825,2
|
|
20230802,135200,59951555,2825,2825,2825,2825,1
|
|
20230802,135100,59948730,2815,2825,2825,2815,708
|
|
20230802,135000,57948640,2825,2825,2825,2825,11
|
|
20230802,134900,57917565,2825,2825,2825,2825,201
|
|
20230802,134800,57349740,2825,2825,2825,2825,1
|
|
20230802,134700,57346915,2825,2825,2825,2825,4
|
|
20230802,134600,57335615,2815,2825,2825,2815,2
|
|
20230802,134500,57329975,2820,2825,2825,2820,1437
|
|
20230802,134400,53277630,2825,2825,2825,2825,0
|
|
20230802,134300,53277630,2825,2825,2825,2825,1
|
|
20230802,134200,53274805,2825,2825,2825,2825,1
|
|
20230802,134100,53271980,2820,2825,2825,2820,21
|
|
20230802,134000,53212755,2820,2820,2820,2820,1
|
|
20230802,133900,53209935,2825,2825,2825,2825,1
|
|
20230802,133800,53207110,2825,2825,2825,2825,3
|
|
20230802,133700,53198635,2825,2825,2825,2825,200
|
|
20230802,133600,52633635,2825,2825,2825,2825,1
|
|
20230802,133500,52630810,2825,2825,2825,2825,1
|
|
20230802,133400,52627985,2820,2825,2825,2820,2
|
|
20230802,133300,52622340,2825,2825,2825,2825,40
|
|
20230802,133200,52509340,2825,2825,2825,2825,1
|
|
20230802,133100,52506515,2825,2825,2825,2825,1
|
|
20230802,133000,52503690,2820,2820,2820,2820,0
|
|
20230802,132900,52503690,2820,2825,2825,2820,35
|
|
20230802,132800,52404985,2825,2825,2825,2825,1
|
|
20230802,132700,52402160,2825,2825,2825,2825,1
|
|
20230802,132600,52399335,2825,2825,2825,2825,1769
|
|
20230802,132500,47401910,2825,2825,2825,2825,1
|
|
20230802,132400,47399085,2825,2825,2825,2825,1
|
|
20230802,132300,47396260,2820,2825,2825,2820,178
|
|
20230802,132200,46893415,2825,2825,2825,2825,1
|
|
20230802,132100,46890590,2825,2825,2825,2825,1
|
|
20230802,132000,46887765,2825,2825,2825,2825,0
|
|
20230802,131900,46887765,2825,2825,2825,2825,1
|
|
20230802,131800,46884940,2820,2825,2825,2820,2
|
|
20230802,131700,46879295,2825,2825,2825,2825,1
|
|
20230802,131600,46876470,2825,2825,2825,2825,0
|
|
20230802,131500,46876470,2825,2825,2825,2825,1
|
|
20230802,131400,46873645,2825,2825,2825,2825,1
|
|
20230802,131300,46870820,2820,2820,2820,2820,0
|
|
20230802,131200,46870820,2820,2825,2825,2820,2
|
|
20230802,131100,46865175,2825,2825,2825,2825,1
|
|
20230802,131000,46862350,2825,2825,2825,2820,74
|
|
20230802,130900,46653595,2825,2825,2825,2825,0
|
|
20230802,130800,46653595,2825,2825,2825,2825,1
|
|
20230802,130700,46650770,2825,2825,2825,2825,1
|
|
20230802,130600,46647945,2820,2820,2820,2820,1
|
|
20230802,130500,46645125,2825,2825,2825,2825,1
|
|
20230802,130400,46642300,2820,2825,2825,2820,244
|
|
20230802,130300,45954215,2825,2825,2825,2825,1
|
|
20230802,130200,45951390,2825,2825,2825,2825,12
|
|
20230802,130100,45917490,2820,2825,2825,2820,2
|
|
20230802,130000,45911845,2825,2825,2825,2825,1
|
|
20230802,125900,45909020,2825,2825,2825,2825,0
|
|
20230802,125800,45909020,2825,2830,2830,2825,205
|
|
20230802,125700,45329890,2830,2830,2830,2830,1
|
|
20230802,125600,45327060,2830,2830,2830,2830,1
|
|
20230802,125500,45324230,2825,2825,2825,2825,1
|
|
20230802,125400,45321405,2830,2830,2830,2830,1
|
|
20230802,125300,45318575,2830,2830,2830,2830,1
|
|
20230802,125200,45315745,2830,2830,2830,2830,0
|
|
20230802,125100,45315745,2830,2830,2830,2830,1
|
|
20230802,125000,45312915,2825,2830,2830,2825,2
|
|
20230802,124900,45307260,2830,2830,2830,2830,1
|
|
20230802,124800,45304430,2830,2830,2830,2830,0
|
|
20230802,124700,45304430,2830,2830,2830,2830,1
|
|
20230802,124600,45301600,2830,2830,2830,2830,1
|
|
20230802,124500,45298770,2825,2825,2825,2825,0
|
|
20230802,124400,45298770,2825,2830,2830,2825,2
|
|
20230802,124300,45293115,2830,2830,2830,2830,1
|
|
20230802,124200,45290285,2830,2830,2830,2830,17
|
|
20230802,124100,45242175,2830,2830,2830,2830,1
|
|
20230802,124000,45239345,2830,2830,2830,2830,4
|
|
20230802,123900,45228025,2830,2830,2830,2830,1
|
|
20230802,123800,45225195,2825,2825,2825,2825,1
|
|
20230802,123700,45222370,2830,2830,2830,2830,6
|
|
20230802,123600,45205390,2830,2830,2830,2830,1
|
|
20230802,123500,45202560,2830,2830,2830,2830,3
|
|
20230802,123400,45194070,2830,2830,2830,2830,1
|
|
20230802,123300,45191240,2825,2830,2830,2825,2
|
|
20230802,123200,45185585,2830,2830,2830,2830,1
|
|
20230802,123100,45182755,2830,2830,2830,2830,0
|
|
20230802,123000,45182755,2830,2830,2830,2830,2
|
|
20230802,122900,45177095,2830,2830,2830,2830,4
|
|
20230802,122800,45165775,2825,2825,2825,2825,0
|
|
20230802,122700,45165775,2825,2830,2830,2825,2
|
|
20230802,122600,45160120,2825,2830,2830,2825,38
|
|
20230802,122500,45052765,2830,2830,2830,2830,1
|
|
20230802,122400,45049935,2830,2830,2830,2830,0
|
|
20230802,122300,45049935,2830,2830,2830,2830,1
|
|
20230802,122200,45047105,2825,2830,2830,2825,2
|
|
20230802,122100,45041450,2830,2830,2830,2830,0
|
|
20230802,122000,45041450,2830,2830,2830,2830,1
|
|
20230802,121900,45038620,2830,2830,2830,2830,1
|
|
20230802,121800,45035790,2830,2830,2830,2830,105
|
|
20230802,121700,44738640,2825,2825,2825,2825,0
|
|
20230802,121600,44738640,2825,2830,2830,2825,2
|
|
20230802,121500,44732985,2830,2830,2830,2830,1
|
|
20230802,121400,44730155,2830,2830,2830,2830,0
|
|
20230802,121300,44730155,2830,2830,2830,2830,1
|
|
20230802,121200,44727325,2830,2830,2830,2830,1
|
|
20230802,121100,44724495,2825,2830,2830,2825,2
|
|
20230802,121000,44718840,2825,2825,2825,2825,59
|
|
20230802,120900,44552165,2830,2830,2830,2830,87
|
|
20230802,120800,44305955,2830,2830,2830,2830,1
|
|
20230802,120700,44303125,2830,2830,2830,2830,0
|
|
20230802,120600,44303125,2830,2830,2830,2830,1
|
|
20230802,120500,44300295,2825,2830,2830,2825,2
|
|
20230802,120400,44294640,2830,2830,2830,2830,0
|
|
20230802,120300,44294640,2830,2830,2830,2830,1
|
|
20230802,120200,44291810,2830,2830,2830,2830,1
|
|
20230802,120100,44288980,2830,2830,2830,2830,1
|
|
20230802,120000,44286150,2825,2825,2825,2825,0
|
|
20230802,115900,44286150,2825,2830,2830,2825,2
|
|
20230802,115800,44280495,2830,2830,2830,2830,9
|
|
20230802,115700,44255025,2830,2830,2830,2830,0
|
|
20230802,115600,44255025,2830,2830,2830,2830,1
|
|
20230802,115500,44252195,2830,2830,2830,2830,1
|
|
20230802,115400,44249365,2825,2830,2830,2825,2
|
|
20230802,115300,44243710,2830,2830,2830,2830,3
|
|
20230802,115200,44235220,2825,2825,2825,2825,59
|
|
20230802,115100,44068545,2825,2825,2825,2825,1
|
|
20230802,115000,44065720,2825,2825,2825,2825,0
|
|
20230802,114900,44065720,2825,2825,2825,2825,1
|
|
20230802,114800,44062895,2820,2825,2825,2820,2
|
|
20230802,114700,44057250,2825,2825,2825,2825,1
|
|
20230802,114600,44054425,2825,2825,2825,2825,0
|
|
20230802,114500,44054425,2825,2825,2825,2825,1
|
|
20230802,114400,44051600,2825,2825,2825,2825,1
|
|
20230802,114300,44048775,2825,2825,2825,2820,101
|
|
20230802,114200,43763455,2825,2830,2830,2825,227
|
|
20230802,114100,43122175,2830,2830,2830,2830,1
|
|
20230802,114000,43119345,2835,2830,2835,2830,108
|
|
20230802,113900,42813700,2835,2835,2835,2835,0
|
|
20230802,113800,42813700,2835,2835,2835,2835,1
|
|
20230802,113700,42810865,2830,2835,2835,2830,2
|
|
20230802,113600,42805200,2835,2835,2835,2835,0
|
|
20230802,113500,42805200,2835,2840,2840,2835,387
|
|
20230802,113400,41708050,2840,2840,2840,2840,1
|
|
20230802,113300,41705210,2835,2840,2840,2835,16
|
|
20230802,113200,41659820,2840,2840,2840,2840,1
|
|
20230802,113100,41656980,2830,2835,2835,2830,12
|
|
20230802,113000,41622965,2835,2835,2835,2835,1
|
|
20230802,112900,41620130,2840,2840,2840,2840,249
|
|
20230802,112800,40912970,2830,2840,2840,2830,814
|
|
20230802,112700,38609340,2840,2840,2840,2840,1
|
|
20230802,112600,38606500,2830,2835,2835,2830,28
|
|
20230802,112500,38527210,2835,2840,2840,2835,2
|
|
20230802,112400,38521535,2840,2840,2840,2840,1
|
|
20230802,112300,38518695,2835,2840,2840,2835,11
|
|
20230802,112200,38487505,2835,2835,2835,2835,345
|
|
20230802,112100,37509430,2840,2840,2840,2840,1
|
|
20230802,112000,37506590,2835,2840,2840,2835,2
|
|
20230802,111900,37500915,2835,2835,2835,2835,0
|
|
20230802,111800,37500915,2835,2845,2845,2835,676
|
|
20230802,111700,35584445,2835,2845,2845,2835,63
|
|
20230802,111600,35405810,2845,2845,2845,2845,1
|
|
20230802,111500,35402965,2840,2840,2840,2840,1
|
|
20230802,111400,35400125,2845,2845,2845,2845,1
|
|
20230802,111300,35397280,2845,2845,2845,2845,1
|
|
20230802,111200,35394435,2845,2845,2845,2845,0
|
|
20230802,111100,35394435,2845,2845,2845,2845,1
|
|
20230802,111000,35391590,2835,2845,2845,2835,60
|
|
20230802,110900,35221430,2840,2845,2845,2840,2
|
|
20230802,110800,35215745,2845,2845,2845,2845,2
|
|
20230802,110700,35210055,2845,2845,2845,2845,1
|
|
20230802,110600,35207210,2835,2845,2845,2835,271
|
|
20230802,110500,34438610,2845,2845,2845,2845,0
|
|
20230802,110400,34438610,2845,2845,2845,2845,1
|
|
20230802,110300,34435765,2840,2845,2845,2840,5
|
|
20230802,110200,34421545,2845,2845,2845,2845,1
|
|
20230802,110100,34418700,2845,2845,2845,2845,0
|
|
20230802,110000,34418700,2845,2845,2845,2845,1
|
|
20230802,105900,34415855,2840,2840,2840,2840,21
|
|
20230802,105800,34356215,2835,2835,2835,2835,1
|
|
20230802,105700,34353380,2845,2845,2845,2845,1
|
|
20230802,105600,34350535,2835,2840,2845,2835,1001
|
|
20230802,105500,31510265,2845,2845,2845,2845,1
|
|
20230802,105400,31507420,2845,2845,2845,2845,1129
|
|
20230802,105300,28295415,2845,2845,2845,2845,1
|
|
20230802,105200,28292570,2840,2845,2845,2840,2
|
|
20230802,105100,28286885,2845,2845,2845,2845,1014
|
|
20230802,105000,25402055,2845,2845,2845,2845,5
|
|
20230802,104900,25387830,2845,2845,2845,2845,54
|
|
20230802,104800,25234200,2840,2840,2840,2840,0
|
|
20230802,104700,25234200,2840,2845,2845,2840,739
|
|
20230802,104600,23131750,2845,2860,2860,2845,501
|
|
20230802,104500,21703280,2860,2860,2860,2860,41
|
|
20230802,104400,21586020,2860,2860,2860,2860,0
|
|
20230802,104300,21586020,2860,2860,2860,2860,2
|
|
20230802,104200,21580300,2860,2860,2860,2860,1
|
|
20230802,104100,21577440,2855,2860,2860,2855,8
|
|
20230802,104000,21554565,2860,2860,2860,2860,1
|
|
20230802,103900,21551705,2860,2860,2860,2860,1
|
|
20230802,103800,21548845,2860,2860,2860,2860,1
|
|
20230802,103700,21545985,2855,2855,2855,2855,0
|
|
20230802,103600,21545985,2855,2860,2860,2855,2
|
|
20230802,103500,21540270,2860,2860,2860,2860,6
|
|
20230802,103400,21523110,2860,2860,2860,2860,0
|
|
20230802,103300,21523110,2860,2860,2860,2860,1
|
|
20230802,103200,21520250,2860,2860,2860,2860,1
|
|
20230802,103100,21517390,2860,2860,2860,2860,1
|
|
20230802,103000,21514530,2845,2845,2845,2845,1
|
|
20230802,102900,21511685,2860,2860,2860,2860,1
|
|
20230802,102800,21508825,2860,2860,2860,2860,1
|
|
20230802,102700,21505965,2860,2860,2860,2860,0
|
|
20230802,102600,21505965,2860,2860,2860,2860,1
|
|
20230802,102500,21503105,2860,2860,2860,2860,1
|
|
20230802,102400,21500245,2845,2865,2865,2845,2
|
|
20230802,102300,21494535,2865,2865,2865,2865,0
|
|
20230802,102200,21494535,2865,2865,2865,2865,1
|
|
20230802,102100,21491670,2865,2865,2865,2865,1
|
|
20230802,102000,21488805,2850,2850,2850,2850,0
|
|
20230802,101900,21488805,2850,2865,2865,2850,2
|
|
20230802,101800,21483090,2865,2865,2865,2865,1
|
|
20230802,101700,21480225,2865,2865,2865,2865,1
|
|
20230802,101600,21477360,2865,2865,2865,2865,0
|
|
20230802,101500,21477360,2865,2865,2865,2865,1
|
|
20230802,101400,21474495,2865,2865,2865,2865,5
|
|
20230802,101300,21460170,2850,2860,2860,2845,78
|
|
20230802,101200,21238095,2860,2860,2860,2860,1
|
|
20230802,101100,21235235,2860,2860,2860,2860,1
|
|
20230802,101000,21232375,2845,2855,2855,2845,59
|
|
20230802,100900,21064420,2860,2865,2865,2860,10
|
|
20230802,100800,21035815,2860,2865,2865,2860,12
|
|
20230802,100700,21001440,2865,2865,2865,2865,1
|
|
20230802,100600,20998575,2845,2860,2860,2845,14
|
|
20230802,100500,20958625,2865,2865,2865,2865,43
|
|
20230802,100400,20835430,2865,2865,2865,2865,6
|
|
20230802,100300,20818240,2865,2865,2865,2865,1
|
|
20230802,100200,20815375,2845,2865,2865,2845,3
|
|
20230802,100100,20806800,2865,2865,2865,2865,1
|
|
20230802,100000,20803935,2865,2865,2865,2865,1
|
|
20230802,095900,20801070,2865,2865,2865,2865,0
|
|
20230802,095800,20801070,2865,2865,2865,2865,1
|
|
20230802,095700,20798205,2840,2865,2865,2840,1108
|
|
20230802,095600,17646235,2860,2860,2860,2860,1
|
|
20230802,095500,17643375,2865,2865,2865,2865,8
|
|
20230802,095400,17620455,2865,2865,2865,2865,13
|
|
20230802,095300,17583210,2865,2865,2865,2865,1
|
|
20230802,095200,17580345,2860,2860,2860,2860,0
|
|
20230802,095100,17580345,2860,2865,2865,2860,12
|
|
20230802,095000,17545970,2865,2865,2865,2865,1
|
|
20230802,094900,17543105,2865,2865,2865,2865,0
|
|
20230802,094800,17543105,2865,2865,2865,2865,27
|
|
20230802,094700,17465750,2865,2865,2865,2865,1
|
|
20230802,094600,17462885,2865,2865,2865,2865,1
|
|
20230802,094500,17460020,2860,2860,2860,2860,1
|
|
20230802,094400,17457160,2865,2865,2865,2865,1
|
|
20230802,094300,17454295,2865,2865,2865,2865,1
|
|
20230802,094200,17451430,2865,2865,2865,2865,55
|
|
20230802,094100,17293855,2865,2865,2865,2865,11
|
|
20230802,094000,17262340,2860,2865,2865,2860,2
|
|
20230802,093900,17256615,2865,2865,2865,2865,1
|
|
20230802,093800,17253750,2865,2865,2865,2865,7
|
|
20230802,093700,17233695,2865,2865,2865,2865,1
|
|
20230802,093600,17230830,2865,2865,2865,2865,1
|
|
20230802,093500,17227965,2865,2850,2865,2850,60
|
|
20230802,093400,17056740,2850,2865,2865,2850,2
|
|
20230802,093300,17051025,2865,2865,2865,2865,1
|
|
20230802,093200,17048160,2865,2865,2865,2865,0
|
|
20230802,093100,17048160,2865,2865,2865,2865,1
|
|
20230802,093000,17045295,2865,2865,2865,2865,127
|
|
20230802,092900,16681440,2865,2865,2865,2865,1
|
|
20230802,092800,16678575,2845,2845,2845,2845,1
|
|
20230802,092700,16675730,2865,2865,2865,2865,1
|
|
20230802,092600,16672865,2865,2865,2865,2865,1
|
|
20230802,092500,16670000,2865,2865,2865,2865,0
|
|
20230802,092400,16670000,2865,2865,2865,2845,579
|
|
20230802,092300,15020735,2860,2865,2865,2860,2
|
|
20230802,092200,15015010,2865,2865,2865,2865,1
|
|
20230802,092100,15012145,2865,2865,2865,2865,0
|
|
20230802,092000,15012145,2865,2865,2865,2865,1
|
|
20230802,091900,15009280,2865,2865,2865,2865,1
|
|
20230802,091800,15006415,2860,2860,2860,2860,0
|
|
20230802,091700,15006415,2860,2865,2865,2860,2
|
|
20230802,091600,15000690,2865,2865,2865,2865,643
|
|
20230802,091500,13158495,2865,2865,2865,2865,1
|
|
20230802,091400,13155630,2865,2865,2865,2865,2
|
|
20230802,091300,13149900,2865,2865,2865,2865,1
|
|
20230802,091200,13147035,2860,2865,2865,2860,2
|
|
20230802,091100,13141310,2865,2865,2865,2865,1
|
|
20230802,091000,13138445,2865,2865,2865,2865,9
|
|
20230802,090900,13112660,2865,2880,2880,2865,642
|
|
20230802,090800,11272965,2880,2880,2880,2880,1
|
|
20230802,090700,11270085,2875,2875,2875,2875,0
|
|
20230802,090600,11270085,2875,2885,2885,2875,13
|
|
20230802,090500,11232645,2885,2895,2895,2885,151
|
|
20230802,090400,10796990,2895,2895,2895,2895,86
|
|
20230802,090300,10548020,2895,2895,2895,2895,15
|
|
20230802,090200,10504595,2895,2895,2895,2895,1
|
|
20230802,090100,10501700,2890,2890,2890,2890,271
|
|
20230802,090000,9718510,2890,2895,2895,2890,3350
|