606 lines
28 KiB
CSV
606 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,190300,43724285,2665,2665,2665,2665,781
|
|
20230802,190200,43724285,2665,2665,2665,2665,0
|
|
20230802,190100,43724285,2665,2665,2665,2665,0
|
|
20230802,190000,43724285,2665,2665,2665,2665,0
|
|
20230802,185900,43724285,2665,2665,2665,2665,0
|
|
20230802,185800,43724285,2665,2665,2665,2665,0
|
|
20230802,185700,43724285,2665,2665,2665,2665,0
|
|
20230802,185600,43724285,2665,2665,2665,2665,0
|
|
20230802,185500,43724285,2665,2665,2665,2665,0
|
|
20230802,185400,43724285,2665,2665,2665,2665,0
|
|
20230802,185300,43724285,2665,2665,2665,2665,0
|
|
20230802,185200,43724285,2665,2665,2665,2665,0
|
|
20230802,185100,43724285,2665,2665,2665,2665,0
|
|
20230802,185000,43724285,2665,2665,2665,2665,0
|
|
20230802,184900,43724285,2665,2665,2665,2665,0
|
|
20230802,184800,43724285,2665,2665,2665,2665,0
|
|
20230802,184700,43724285,2665,2665,2665,2665,0
|
|
20230802,184600,43724285,2665,2665,2665,2665,0
|
|
20230802,184500,43724285,2665,2665,2665,2665,0
|
|
20230802,184400,43724285,2665,2665,2665,2665,0
|
|
20230802,184300,43724285,2665,2665,2665,2665,0
|
|
20230802,184200,43724285,2665,2665,2665,2665,0
|
|
20230802,184100,43724285,2665,2665,2665,2665,0
|
|
20230802,184000,43724285,2665,2665,2665,2665,0
|
|
20230802,183900,43724285,2665,2665,2665,2665,0
|
|
20230802,183800,43724285,2665,2665,2665,2665,0
|
|
20230802,183700,43724285,2665,2665,2665,2665,0
|
|
20230802,183600,43724285,2665,2665,2665,2665,0
|
|
20230802,183500,43724285,2665,2665,2665,2665,0
|
|
20230802,183400,43724285,2665,2665,2665,2665,0
|
|
20230802,183300,43724285,2665,2665,2665,2665,781
|
|
20230802,183200,43724285,2665,2665,2665,2665,0
|
|
20230802,183100,43724285,2665,2665,2665,2665,0
|
|
20230802,183000,43724285,2665,2665,2665,2665,0
|
|
20230802,182900,43724285,2665,2665,2665,2665,0
|
|
20230802,182800,43724285,2665,2665,2665,2665,0
|
|
20230802,182700,43724285,2665,2665,2665,2665,0
|
|
20230802,182600,43724285,2665,2665,2665,2665,0
|
|
20230802,182500,43724285,2665,2665,2665,2665,0
|
|
20230802,182400,43724285,2665,2665,2665,2665,0
|
|
20230802,182300,43724285,2665,2665,2665,2665,0
|
|
20230802,182200,43724285,2665,2665,2665,2665,0
|
|
20230802,182100,43724285,2665,2665,2665,2665,0
|
|
20230802,182000,43724285,2665,2665,2665,2665,0
|
|
20230802,181900,43724285,2665,2665,2665,2665,0
|
|
20230802,181800,43724285,2665,2665,2665,2665,0
|
|
20230802,181700,43724285,2665,2665,2665,2665,0
|
|
20230802,181600,43724285,2665,2665,2665,2665,0
|
|
20230802,181500,43724285,2665,2665,2665,2665,0
|
|
20230802,181400,43724285,2665,2665,2665,2665,0
|
|
20230802,181300,43724285,2665,2665,2665,2665,0
|
|
20230802,181200,43724285,2665,2665,2665,2665,0
|
|
20230802,181100,43724285,2665,2665,2665,2665,0
|
|
20230802,181000,43724285,2665,2665,2665,2665,0
|
|
20230802,180900,43724285,2665,2665,2665,2665,0
|
|
20230802,180800,43724285,2665,2665,2665,2665,0
|
|
20230802,180700,43724285,2665,2665,2665,2665,0
|
|
20230802,180600,43724285,2665,2665,2665,2665,0
|
|
20230802,180500,43724285,2665,2665,2665,2665,0
|
|
20230802,180400,43724285,2665,2665,2665,2665,0
|
|
20230802,180300,43724285,2665,2665,2665,2665,781
|
|
20230802,180200,43724285,2665,2665,2665,2665,0
|
|
20230802,180100,43724285,2665,2665,2665,2665,0
|
|
20230802,180000,43724285,2665,2665,2665,2665,0
|
|
20230802,175900,43724285,2665,2665,2665,2665,0
|
|
20230802,175800,43724285,2665,2665,2665,2665,0
|
|
20230802,175700,43724285,2665,2665,2665,2665,0
|
|
20230802,175600,43724285,2665,2665,2665,2665,0
|
|
20230802,175500,43724285,2665,2665,2665,2665,0
|
|
20230802,175400,43724285,2665,2665,2665,2665,0
|
|
20230802,175300,43724285,2665,2665,2665,2665,0
|
|
20230802,175200,43724285,2665,2665,2665,2665,0
|
|
20230802,175100,43724285,2665,2665,2665,2665,0
|
|
20230802,175000,43724285,2665,2665,2665,2665,0
|
|
20230802,174900,43724285,2665,2665,2665,2665,0
|
|
20230802,174800,43724285,2665,2665,2665,2665,0
|
|
20230802,174700,43724285,2665,2665,2665,2665,0
|
|
20230802,174600,43724285,2665,2665,2665,2665,0
|
|
20230802,174500,43724285,2665,2665,2665,2665,0
|
|
20230802,174400,43724285,2665,2665,2665,2665,0
|
|
20230802,174300,43724285,2665,2665,2665,2665,0
|
|
20230802,174200,43724285,2665,2665,2665,2665,0
|
|
20230802,174100,43724285,2665,2665,2665,2665,0
|
|
20230802,174000,43724285,2665,2665,2665,2665,0
|
|
20230802,173900,43724285,2665,2665,2665,2665,0
|
|
20230802,173800,43724285,2665,2665,2665,2665,0
|
|
20230802,173700,43724285,2665,2665,2665,2665,0
|
|
20230802,173600,43724285,2665,2665,2665,2665,0
|
|
20230802,173500,43724285,2665,2665,2665,2665,0
|
|
20230802,173400,43724285,2665,2665,2665,2665,0
|
|
20230802,173300,43724285,2665,2665,2665,2665,781
|
|
20230802,173200,43724285,2665,2665,2665,2665,0
|
|
20230802,173100,43724285,2665,2665,2665,2665,0
|
|
20230802,173000,43724285,2665,2665,2665,2665,0
|
|
20230802,172900,43724285,2665,2665,2665,2665,0
|
|
20230802,172800,43724285,2665,2665,2665,2665,0
|
|
20230802,172700,43724285,2665,2665,2665,2665,0
|
|
20230802,172600,43724285,2665,2665,2665,2665,0
|
|
20230802,172500,43724285,2665,2665,2665,2665,0
|
|
20230802,172400,43724285,2665,2665,2665,2665,0
|
|
20230802,172300,43724285,2665,2665,2665,2665,0
|
|
20230802,172200,43724285,2665,2665,2665,2665,0
|
|
20230802,172100,43724285,2665,2665,2665,2665,0
|
|
20230802,172000,43724285,2665,2665,2665,2665,0
|
|
20230802,171900,43724285,2665,2665,2665,2665,0
|
|
20230802,171800,43724285,2665,2665,2665,2665,0
|
|
20230802,171700,43724285,2665,2665,2665,2665,0
|
|
20230802,171600,43724285,2665,2665,2665,2665,0
|
|
20230802,171500,43724285,2665,2665,2665,2665,0
|
|
20230802,171400,43724285,2665,2665,2665,2665,0
|
|
20230802,171300,43724285,2665,2665,2665,2665,0
|
|
20230802,171200,43724285,2665,2665,2665,2665,0
|
|
20230802,171100,43724285,2665,2665,2665,2665,0
|
|
20230802,171000,43724285,2665,2665,2665,2665,0
|
|
20230802,170900,43724285,2665,2665,2665,2665,0
|
|
20230802,170800,43724285,2665,2665,2665,2665,0
|
|
20230802,170700,43724285,2665,2665,2665,2665,0
|
|
20230802,170600,43724285,2665,2665,2665,2665,0
|
|
20230802,170500,43724285,2665,2665,2665,2665,0
|
|
20230802,170400,43724285,2665,2665,2665,2665,0
|
|
20230802,170300,43724285,2665,2665,2665,2665,781
|
|
20230802,170200,43724285,2665,2665,2665,2665,0
|
|
20230802,170100,43724285,2665,2665,2665,2665,0
|
|
20230802,170000,43724285,2665,2665,2665,2665,0
|
|
20230802,165900,43724285,2665,2665,2665,2665,0
|
|
20230802,165800,43724285,2665,2665,2665,2665,0
|
|
20230802,165700,43724285,2665,2665,2665,2665,0
|
|
20230802,165600,43724285,2665,2665,2665,2665,0
|
|
20230802,165500,43724285,2665,2665,2665,2665,0
|
|
20230802,165400,43724285,2665,2665,2665,2665,0
|
|
20230802,165300,43724285,2665,2665,2665,2665,0
|
|
20230802,165200,43724285,2665,2665,2665,2665,0
|
|
20230802,165100,43724285,2665,2665,2665,2665,0
|
|
20230802,165000,43724285,2665,2665,2665,2665,0
|
|
20230802,164900,43724285,2665,2665,2665,2665,0
|
|
20230802,164800,43724285,2665,2665,2665,2665,0
|
|
20230802,164700,43724285,2665,2665,2665,2665,0
|
|
20230802,164600,43724285,2665,2665,2665,2665,0
|
|
20230802,164500,43724285,2665,2665,2665,2665,0
|
|
20230802,164400,43724285,2665,2665,2665,2665,0
|
|
20230802,164300,43724285,2665,2665,2665,2665,0
|
|
20230802,164200,43724285,2665,2665,2665,2665,0
|
|
20230802,164100,43724285,2665,2665,2665,2665,0
|
|
20230802,164000,43724285,2665,2665,2665,2665,0
|
|
20230802,163900,43724285,2665,2665,2665,2665,0
|
|
20230802,163800,43724285,2665,2665,2665,2665,0
|
|
20230802,163700,43724285,2665,2665,2665,2665,0
|
|
20230802,163600,43724285,2665,2665,2665,2665,0
|
|
20230802,163500,43724285,2665,2665,2665,2665,0
|
|
20230802,163400,43724285,2665,2665,2665,2665,0
|
|
20230802,163300,43724285,2665,2665,2665,2665,781
|
|
20230802,163200,43724285,2665,2665,2665,2665,0
|
|
20230802,163100,43724285,2665,2665,2665,2665,0
|
|
20230802,163000,43724285,2665,2665,2665,2665,0
|
|
20230802,162900,43724285,2665,2665,2665,2665,0
|
|
20230802,162800,43724285,2665,2665,2665,2665,0
|
|
20230802,162700,43724285,2665,2665,2665,2665,0
|
|
20230802,162600,43724285,2665,2665,2665,2665,0
|
|
20230802,162500,43724285,2665,2665,2665,2665,0
|
|
20230802,162400,43724285,2665,2665,2665,2665,0
|
|
20230802,162300,43724285,2665,2665,2665,2665,0
|
|
20230802,162200,43724285,2665,2665,2665,2665,0
|
|
20230802,162100,43724285,2665,2665,2665,2665,0
|
|
20230802,162000,43724285,2665,2665,2665,2665,0
|
|
20230802,161900,43724285,2665,2665,2665,2665,0
|
|
20230802,161800,43724285,2665,2665,2665,2665,0
|
|
20230802,161700,43724285,2665,2665,2665,2665,0
|
|
20230802,161600,43724285,2665,2665,2665,2665,0
|
|
20230802,161500,43724285,2665,2665,2665,2665,0
|
|
20230802,161400,43724285,2665,2665,2665,2665,0
|
|
20230802,161300,43724285,2665,2665,2665,2665,0
|
|
20230802,161200,43724285,2665,2665,2665,2665,0
|
|
20230802,161100,43724285,2665,2665,2665,2665,0
|
|
20230802,161000,43724285,2665,2665,2665,2665,0
|
|
20230802,160900,43724285,2665,2665,2665,2665,0
|
|
20230802,160800,43724285,2665,2665,2665,2665,0
|
|
20230802,160700,43724285,2665,2665,2665,2665,0
|
|
20230802,160600,43724285,2665,2665,2665,2665,0
|
|
20230802,160500,43724285,2665,2665,2665,2665,0
|
|
20230802,160400,43724285,2665,2665,2665,2665,0
|
|
20230802,160300,43724285,2665,2665,2665,2665,781
|
|
20230802,160200,43724285,2665,2665,2665,2665,0
|
|
20230802,160100,43724285,2665,2665,2665,2665,0
|
|
20230802,160000,43724285,2665,2665,2665,2665,0
|
|
20230802,155900,43724285,2665,2665,2665,2665,0
|
|
20230802,155800,43724285,2665,2665,2665,2665,0
|
|
20230802,155700,43724285,2665,2665,2665,2665,0
|
|
20230802,155600,43724285,2665,2665,2665,2665,0
|
|
20230802,155500,43724285,2665,2665,2665,2665,0
|
|
20230802,155400,43724285,2665,2665,2665,2665,0
|
|
20230802,155300,43724285,2665,2665,2665,2665,0
|
|
20230802,155200,43724285,2665,2665,2665,2665,0
|
|
20230802,155100,43724285,2665,2665,2665,2665,0
|
|
20230802,155000,43724285,2665,2665,2665,2665,0
|
|
20230802,154900,43724285,2665,2665,2665,2665,0
|
|
20230802,154800,43724285,2665,2665,2665,2665,0
|
|
20230802,154700,43724285,2665,2665,2665,2665,0
|
|
20230802,154600,43724285,2665,2665,2665,2665,0
|
|
20230802,154500,43724285,2665,2665,2665,2665,0
|
|
20230802,154400,43724285,2665,2665,2665,2665,0
|
|
20230802,154300,43724285,2665,2665,2665,2665,0
|
|
20230802,154200,43724285,2665,2665,2665,2665,0
|
|
20230802,154100,43724285,2665,2665,2665,2665,0
|
|
20230802,154000,43724285,2665,2665,2665,2665,0
|
|
20230802,153900,43724285,2665,2665,2665,2665,0
|
|
20230802,153800,43724285,2665,2665,2665,2665,0
|
|
20230802,153700,43724285,2665,2665,2665,2665,0
|
|
20230802,153600,43724285,2665,2665,2665,2665,0
|
|
20230802,153500,43724285,2665,2665,2665,2665,0
|
|
20230802,153400,43724285,2665,2665,2665,2665,0
|
|
20230802,153300,43724285,2665,2665,2665,2665,781
|
|
20230802,153200,43724285,2665,2665,2665,2665,0
|
|
20230802,153100,43724285,2665,2665,2665,2665,0
|
|
20230802,153000,43724285,2665,2665,2665,2665,781
|
|
20230802,152900,41642920,2665,2665,2665,2665,0
|
|
20230802,152800,41642920,2665,2665,2665,2665,0
|
|
20230802,152700,41642920,2665,2665,2665,2665,0
|
|
20230802,152600,41642920,2665,2665,2665,2665,0
|
|
20230802,152500,41642920,2665,2665,2665,2665,0
|
|
20230802,152400,41642920,2665,2665,2665,2665,0
|
|
20230802,152300,41642920,2665,2665,2665,2665,0
|
|
20230802,152200,41642920,2665,2665,2665,2665,0
|
|
20230802,152100,41642920,2665,2665,2665,2665,0
|
|
20230802,152000,41642920,2665,2665,2665,2665,0
|
|
20230802,151900,41642920,2665,2660,2665,2660,48
|
|
20230802,151800,41515175,2660,2660,2660,2660,0
|
|
20230802,151700,41515175,2660,2660,2660,2660,0
|
|
20230802,151600,41515175,2660,2660,2660,2660,0
|
|
20230802,151500,41515175,2660,2660,2660,2660,0
|
|
20230802,151400,41515175,2660,2660,2660,2660,0
|
|
20230802,151300,41515175,2660,2660,2660,2660,5
|
|
20230802,151200,41501875,2660,2655,2660,2655,5
|
|
20230802,151100,41488580,2650,2650,2650,2650,0
|
|
20230802,151000,41488580,2650,2650,2650,2650,0
|
|
20230802,150900,41488580,2650,2650,2650,2650,1
|
|
20230802,150800,41485930,2625,2625,2625,2625,0
|
|
20230802,150700,41485930,2625,2625,2625,2625,0
|
|
20230802,150600,41485930,2625,2635,2635,2625,6
|
|
20230802,150500,41470165,2650,2650,2650,2650,0
|
|
20230802,150400,41470165,2650,2650,2650,2650,10
|
|
20230802,150300,41443665,2655,2655,2655,2655,20
|
|
20230802,150200,41390565,2655,2655,2655,2655,0
|
|
20230802,150100,41390565,2655,2655,2655,2655,50
|
|
20230802,150000,41257815,2665,2665,2665,2665,30
|
|
20230802,145900,41177865,2665,2665,2665,2665,0
|
|
20230802,145800,41177865,2665,2665,2665,2665,0
|
|
20230802,145700,41177865,2665,2665,2665,2665,40
|
|
20230802,145600,41071265,2665,2665,2665,2665,0
|
|
20230802,145500,41071265,2665,2635,2665,2635,385
|
|
20230802,145400,40052720,2620,2620,2620,2620,1492
|
|
20230802,145300,36143680,2620,2620,2620,2620,0
|
|
20230802,145200,36143680,2620,2620,2620,2620,0
|
|
20230802,145100,36143680,2620,2620,2620,2620,0
|
|
20230802,145000,36143680,2620,2620,2620,2620,1
|
|
20230802,144900,36141060,2620,2620,2620,2620,0
|
|
20230802,144800,36141060,2620,2620,2620,2620,0
|
|
20230802,144700,36141060,2620,2620,2620,2620,18
|
|
20230802,144600,36093900,2620,2620,2620,2620,99
|
|
20230802,144500,35834520,2620,2620,2620,2620,0
|
|
20230802,144400,35834520,2620,2620,2620,2620,0
|
|
20230802,144300,35834520,2620,2620,2620,2620,0
|
|
20230802,144200,35834520,2620,2620,2620,2620,0
|
|
20230802,144100,35834520,2620,2620,2620,2620,2
|
|
20230802,144000,35829280,2620,2620,2620,2620,23
|
|
20230802,143900,35769020,2620,2620,2620,2620,0
|
|
20230802,143800,35769020,2620,2620,2620,2620,0
|
|
20230802,143700,35769020,2620,2620,2620,2620,0
|
|
20230802,143600,35769020,2620,2620,2620,2620,0
|
|
20230802,143500,35769020,2620,2620,2620,2620,0
|
|
20230802,143400,35769020,2620,2620,2620,2620,100
|
|
20230802,143300,35507020,2615,2615,2615,2615,0
|
|
20230802,143200,35507020,2615,2615,2615,2615,0
|
|
20230802,143100,35507020,2615,2615,2615,2615,128
|
|
20230802,143000,35172300,2620,2620,2620,2620,7
|
|
20230802,142900,35153960,2615,2615,2615,2615,0
|
|
20230802,142800,35153960,2615,2615,2615,2615,0
|
|
20230802,142700,35153960,2615,2615,2615,2615,1
|
|
20230802,142600,35151345,2620,2620,2620,2620,0
|
|
20230802,142500,35151345,2620,2620,2620,2620,0
|
|
20230802,142400,35151345,2620,2620,2620,2620,0
|
|
20230802,142300,35151345,2620,2620,2620,2620,0
|
|
20230802,142200,35151345,2620,2620,2620,2620,0
|
|
20230802,142100,35151345,2620,2620,2620,2620,0
|
|
20230802,142000,35151345,2620,2620,2620,2620,360
|
|
20230802,141900,34208145,2620,2620,2620,2620,78
|
|
20230802,141800,34003785,2625,2625,2625,2625,2
|
|
20230802,141700,33998535,2625,2625,2625,2625,0
|
|
20230802,141600,33998535,2625,2625,2625,2625,10
|
|
20230802,141500,33972285,2630,2630,2630,2630,0
|
|
20230802,141400,33972285,2630,2630,2630,2630,0
|
|
20230802,141300,33972285,2630,2630,2630,2630,1
|
|
20230802,141200,33969655,2630,2630,2630,2630,0
|
|
20230802,141100,33969655,2630,2630,2630,2630,0
|
|
20230802,141000,33969655,2630,2630,2630,2630,0
|
|
20230802,140900,33969655,2630,2630,2630,2630,0
|
|
20230802,140800,33969655,2630,2630,2630,2630,1
|
|
20230802,140700,33967025,2630,2630,2630,2630,0
|
|
20230802,140600,33967025,2630,2630,2630,2630,0
|
|
20230802,140500,33967025,2630,2630,2630,2630,0
|
|
20230802,140400,33967025,2630,2630,2630,2630,0
|
|
20230802,140300,33967025,2630,2630,2630,2630,1
|
|
20230802,140200,33964395,2630,2630,2630,2630,10
|
|
20230802,140100,33938095,2630,2630,2630,2630,0
|
|
20230802,140000,33938095,2630,2630,2630,2630,100
|
|
20230802,135900,33675095,2630,2630,2630,2630,0
|
|
20230802,135800,33675095,2630,2630,2630,2630,0
|
|
20230802,135700,33675095,2630,2630,2630,2630,0
|
|
20230802,135600,33675095,2630,2630,2630,2630,82
|
|
20230802,135500,33459435,2630,2630,2630,2630,0
|
|
20230802,135400,33459435,2630,2630,2630,2630,0
|
|
20230802,135300,33459435,2630,2630,2630,2630,0
|
|
20230802,135200,33459435,2630,2630,2630,2630,0
|
|
20230802,135100,33459435,2630,2630,2630,2630,0
|
|
20230802,135000,33459435,2630,2630,2630,2630,0
|
|
20230802,134900,33459435,2630,2630,2630,2630,2
|
|
20230802,134800,33454175,2620,2635,2635,2620,55
|
|
20230802,134700,33310000,2615,2615,2615,2615,0
|
|
20230802,134600,33310000,2615,2615,2615,2615,0
|
|
20230802,134500,33310000,2615,2615,2615,2615,100
|
|
20230802,134400,33048500,2615,2630,2630,2615,2712
|
|
20230802,134300,25945990,2650,2650,2650,2650,0
|
|
20230802,134200,25945990,2650,2650,2650,2650,0
|
|
20230802,134100,25945990,2650,2650,2650,2650,113
|
|
20230802,134000,25646540,2650,2650,2650,2650,0
|
|
20230802,133900,25646540,2650,2650,2650,2650,1509
|
|
20230802,133800,21647690,2650,2650,2650,2650,0
|
|
20230802,133700,21647690,2650,2650,2650,2650,0
|
|
20230802,133600,21647690,2650,2650,2650,2650,0
|
|
20230802,133500,21647690,2650,2650,2650,2650,0
|
|
20230802,133400,21647690,2650,2650,2650,2650,0
|
|
20230802,133300,21647690,2650,2650,2650,2650,0
|
|
20230802,133200,21647690,2650,2650,2650,2650,1
|
|
20230802,133100,21645040,2655,2655,2655,2655,0
|
|
20230802,133000,21645040,2655,2655,2655,2655,0
|
|
20230802,132900,21645040,2655,2655,2655,2655,0
|
|
20230802,132800,21645040,2655,2655,2655,2655,0
|
|
20230802,132700,21645040,2655,2655,2655,2655,39
|
|
20230802,132600,21541495,2655,2655,2655,2655,0
|
|
20230802,132500,21541495,2655,2655,2655,2655,0
|
|
20230802,132400,21541495,2655,2655,2655,2655,0
|
|
20230802,132300,21541495,2655,2655,2655,2655,0
|
|
20230802,132200,21541495,2655,2655,2655,2655,0
|
|
20230802,132100,21541495,2655,2655,2655,2655,1
|
|
20230802,132000,21538840,2630,2630,2630,2630,0
|
|
20230802,131900,21538840,2630,2630,2630,2630,0
|
|
20230802,131800,21538840,2630,2640,2640,2630,700
|
|
20230802,131700,19697280,2635,2635,2635,2635,0
|
|
20230802,131600,19697280,2635,2635,2635,2635,0
|
|
20230802,131500,19697280,2635,2635,2635,2635,0
|
|
20230802,131400,19697280,2635,2635,2635,2635,0
|
|
20230802,131300,19697280,2635,2635,2635,2635,0
|
|
20230802,131200,19697280,2635,2635,2635,2635,0
|
|
20230802,131100,19697280,2635,2635,2635,2635,0
|
|
20230802,131000,19697280,2635,2635,2635,2635,0
|
|
20230802,130900,19697280,2635,2640,2640,2635,900
|
|
20230802,130800,17325765,2635,2660,2660,2630,1571
|
|
20230802,130700,13188945,2650,2650,2650,2650,0
|
|
20230802,130600,13188945,2650,2650,2650,2650,0
|
|
20230802,130500,13188945,2650,2650,2650,2650,0
|
|
20230802,130400,13188945,2650,2650,2650,2650,20
|
|
20230802,130300,13135945,2650,2650,2650,2650,0
|
|
20230802,130200,13135945,2650,2650,2650,2650,0
|
|
20230802,130100,13135945,2650,2650,2650,2650,0
|
|
20230802,130000,13135945,2650,2650,2650,2650,120
|
|
20230802,125900,12817945,2650,2650,2650,2650,0
|
|
20230802,125800,12817945,2650,2655,2655,2650,5
|
|
20230802,125700,12804685,2660,2660,2660,2660,0
|
|
20230802,125600,12804685,2660,2660,2660,2660,0
|
|
20230802,125500,12804685,2660,2660,2660,2660,0
|
|
20230802,125400,12804685,2660,2660,2660,2660,1005
|
|
20230802,125300,10131385,2660,2660,2660,2660,0
|
|
20230802,125200,10131385,2660,2660,2660,2660,0
|
|
20230802,125100,10131385,2660,2660,2660,2660,2
|
|
20230802,125000,10126065,2650,2650,2650,2650,0
|
|
20230802,124900,10126065,2650,2650,2650,2650,0
|
|
20230802,124800,10126065,2650,2650,2650,2650,0
|
|
20230802,124700,10126065,2650,2650,2650,2650,0
|
|
20230802,124600,10126065,2650,2650,2650,2650,0
|
|
20230802,124500,10126065,2650,2650,2650,2650,0
|
|
20230802,124400,10126065,2650,2650,2650,2650,0
|
|
20230802,124300,10126065,2650,2650,2650,2650,0
|
|
20230802,124200,10126065,2650,2650,2650,2650,0
|
|
20230802,124100,10126065,2650,2650,2650,2650,0
|
|
20230802,124000,10126065,2650,2650,2650,2650,0
|
|
20230802,123900,10126065,2650,2650,2650,2650,30
|
|
20230802,123800,10046565,2655,2655,2655,2655,0
|
|
20230802,123700,10046565,2655,2655,2655,2655,0
|
|
20230802,123600,10046565,2655,2655,2655,2655,0
|
|
20230802,123500,10046565,2655,2655,2655,2655,0
|
|
20230802,123400,10046565,2655,2655,2655,2655,0
|
|
20230802,123300,10046565,2655,2655,2655,2655,0
|
|
20230802,123200,10046565,2655,2655,2655,2655,0
|
|
20230802,123100,10046565,2655,2655,2655,2655,0
|
|
20230802,123000,10046565,2655,2655,2655,2655,0
|
|
20230802,122900,10046565,2655,2655,2655,2655,0
|
|
20230802,122800,10046565,2655,2655,2655,2655,0
|
|
20230802,122700,10046565,2655,2655,2655,2655,0
|
|
20230802,122600,10046565,2655,2655,2655,2655,0
|
|
20230802,122500,10046565,2655,2655,2655,2655,0
|
|
20230802,122400,10046565,2655,2655,2655,2655,0
|
|
20230802,122300,10046565,2655,2655,2655,2655,0
|
|
20230802,122200,10046565,2655,2655,2655,2655,0
|
|
20230802,122100,10046565,2655,2655,2655,2655,0
|
|
20230802,122000,10046565,2655,2655,2655,2655,0
|
|
20230802,121900,10046565,2655,2655,2655,2655,0
|
|
20230802,121800,10046565,2655,2655,2655,2655,0
|
|
20230802,121700,10046565,2655,2655,2655,2655,0
|
|
20230802,121600,10046565,2655,2655,2655,2655,0
|
|
20230802,121500,10046565,2655,2655,2655,2655,0
|
|
20230802,121400,10046565,2655,2655,2655,2655,0
|
|
20230802,121300,10046565,2655,2655,2655,2655,1
|
|
20230802,121200,10043910,2650,2650,2650,2650,0
|
|
20230802,121100,10043910,2650,2650,2650,2650,0
|
|
20230802,121000,10043910,2650,2650,2650,2650,0
|
|
20230802,120900,10043910,2650,2650,2650,2650,3
|
|
20230802,120800,10035960,2665,2665,2665,2665,0
|
|
20230802,120700,10035960,2665,2665,2665,2665,0
|
|
20230802,120600,10035960,2665,2665,2665,2665,0
|
|
20230802,120500,10035960,2665,2665,2665,2665,0
|
|
20230802,120400,10035960,2665,2665,2665,2665,0
|
|
20230802,120300,10035960,2665,2665,2665,2665,1
|
|
20230802,120200,10033295,2665,2665,2665,2665,0
|
|
20230802,120100,10033295,2665,2665,2665,2665,0
|
|
20230802,120000,10033295,2665,2665,2665,2665,0
|
|
20230802,115900,10033295,2665,2665,2665,2665,0
|
|
20230802,115800,10033295,2665,2665,2665,2665,0
|
|
20230802,115700,10033295,2665,2665,2665,2665,0
|
|
20230802,115600,10033295,2665,2665,2665,2665,0
|
|
20230802,115500,10033295,2665,2665,2665,2665,0
|
|
20230802,115400,10033295,2665,2665,2665,2665,0
|
|
20230802,115300,10033295,2665,2665,2665,2665,0
|
|
20230802,115200,10033295,2665,2665,2665,2665,0
|
|
20230802,115100,10033295,2665,2665,2665,2665,0
|
|
20230802,115000,10033295,2665,2665,2665,2665,0
|
|
20230802,114900,10033295,2665,2665,2665,2665,0
|
|
20230802,114800,10033295,2665,2665,2665,2665,0
|
|
20230802,114700,10033295,2665,2665,2665,2665,0
|
|
20230802,114600,10033295,2665,2665,2665,2665,0
|
|
20230802,114500,10033295,2665,2665,2665,2665,0
|
|
20230802,114400,10033295,2665,2665,2665,2665,0
|
|
20230802,114300,10033295,2665,2665,2665,2665,0
|
|
20230802,114200,10033295,2665,2665,2665,2665,0
|
|
20230802,114100,10033295,2665,2665,2665,2665,0
|
|
20230802,114000,10033295,2665,2665,2665,2665,0
|
|
20230802,113900,10033295,2665,2665,2665,2665,0
|
|
20230802,113800,10033295,2665,2665,2665,2665,0
|
|
20230802,113700,10033295,2665,2665,2665,2665,0
|
|
20230802,113600,10033295,2665,2665,2665,2665,8
|
|
20230802,113500,10011975,2645,2645,2645,2645,0
|
|
20230802,113400,10011975,2645,2645,2645,2645,0
|
|
20230802,113300,10011975,2645,2645,2645,2645,0
|
|
20230802,113200,10011975,2645,2655,2655,2645,920
|
|
20230802,113100,7577165,2665,2665,2665,2665,1
|
|
20230802,113000,7574500,2665,2665,2665,2665,0
|
|
20230802,112900,7574500,2665,2665,2665,2665,1
|
|
20230802,112800,7571835,2665,2665,2665,2665,0
|
|
20230802,112700,7571835,2665,2665,2665,2665,0
|
|
20230802,112600,7571835,2665,2665,2665,2665,0
|
|
20230802,112500,7571835,2665,2665,2665,2665,0
|
|
20230802,112400,7571835,2665,2665,2665,2665,0
|
|
20230802,112300,7571835,2665,2665,2665,2665,2
|
|
20230802,112200,7566505,2665,2665,2665,2665,0
|
|
20230802,112100,7566505,2665,2660,2665,2660,30
|
|
20230802,112000,7486655,2660,2660,2660,2660,26
|
|
20230802,111900,7417495,2660,2660,2660,2660,0
|
|
20230802,111800,7417495,2660,2660,2660,2660,0
|
|
20230802,111700,7417495,2660,2660,2660,2660,17
|
|
20230802,111600,7372275,2660,2660,2660,2660,32
|
|
20230802,111500,7287155,2665,2665,2665,2665,0
|
|
20230802,111400,7287155,2665,2665,2665,2665,0
|
|
20230802,111300,7287155,2665,2665,2665,2665,2
|
|
20230802,111200,7281825,2660,2660,2660,2660,0
|
|
20230802,111100,7281825,2660,2660,2660,2660,20
|
|
20230802,111000,7228625,2670,2670,2670,2670,0
|
|
20230802,110900,7228625,2670,2670,2670,2670,0
|
|
20230802,110800,7228625,2670,2670,2670,2670,0
|
|
20230802,110700,7228625,2670,2665,2670,2665,21
|
|
20230802,110600,7172655,2665,2665,2665,2665,1
|
|
20230802,110500,7169990,2670,2670,2670,2670,0
|
|
20230802,110400,7169990,2670,2670,2670,2670,0
|
|
20230802,110300,7169990,2670,2670,2670,2670,0
|
|
20230802,110200,7169990,2670,2670,2670,2670,1
|
|
20230802,110100,7167320,2670,2670,2670,2670,0
|
|
20230802,110000,7167320,2670,2670,2670,2670,0
|
|
20230802,105900,7167320,2670,2670,2670,2670,0
|
|
20230802,105800,7167320,2670,2670,2670,2670,0
|
|
20230802,105700,7167320,2670,2670,2670,2670,0
|
|
20230802,105600,7167320,2670,2670,2670,2670,0
|
|
20230802,105500,7167320,2670,2670,2670,2670,0
|
|
20230802,105400,7167320,2670,2670,2670,2670,0
|
|
20230802,105300,7167320,2670,2670,2670,2670,0
|
|
20230802,105200,7167320,2670,2670,2670,2670,0
|
|
20230802,105100,7167320,2670,2670,2670,2670,0
|
|
20230802,105000,7167320,2670,2670,2670,2670,0
|
|
20230802,104900,7167320,2670,2670,2670,2670,0
|
|
20230802,104800,7167320,2670,2670,2670,2670,0
|
|
20230802,104700,7167320,2670,2670,2670,2670,0
|
|
20230802,104600,7167320,2670,2670,2670,2670,0
|
|
20230802,104500,7167320,2670,2670,2670,2670,0
|
|
20230802,104400,7167320,2670,2670,2670,2670,0
|
|
20230802,104300,7167320,2670,2670,2670,2670,0
|
|
20230802,104200,7167320,2670,2670,2670,2670,0
|
|
20230802,104100,7167320,2670,2670,2670,2670,0
|
|
20230802,104000,7167320,2670,2670,2670,2670,0
|
|
20230802,103900,7167320,2670,2670,2670,2670,0
|
|
20230802,103800,7167320,2670,2670,2670,2670,0
|
|
20230802,103700,7167320,2670,2670,2670,2670,671
|
|
20230802,103600,5375750,2670,2670,2670,2670,0
|
|
20230802,103500,5375750,2670,2670,2670,2670,0
|
|
20230802,103400,5375750,2670,2670,2670,2670,0
|
|
20230802,103300,5375750,2670,2670,2670,2670,0
|
|
20230802,103200,5375750,2670,2670,2670,2670,20
|
|
20230802,103100,5322350,2670,2670,2670,2670,0
|
|
20230802,103000,5322350,2670,2670,2670,2670,93
|
|
20230802,102900,5074040,2670,2670,2670,2670,0
|
|
20230802,102800,5074040,2670,2670,2670,2670,0
|
|
20230802,102700,5074040,2670,2670,2670,2670,0
|
|
20230802,102600,5074040,2670,2670,2670,2670,9
|
|
20230802,102500,5050010,2670,2670,2670,2670,1
|
|
20230802,102400,5047340,2665,2665,2665,2665,0
|
|
20230802,102300,5047340,2665,2665,2665,2665,0
|
|
20230802,102200,5047340,2665,2665,2665,2665,0
|
|
20230802,102100,5047340,2665,2665,2665,2665,0
|
|
20230802,102000,5047340,2665,2665,2665,2665,0
|
|
20230802,101900,5047340,2665,2665,2665,2665,10
|
|
20230802,101800,5020690,2655,2655,2655,2655,5
|
|
20230802,101700,5007415,2660,2660,2660,2660,5
|
|
20230802,101600,4994115,2670,2670,2670,2670,5
|
|
20230802,101500,4980765,2670,2670,2670,2670,0
|
|
20230802,101400,4980765,2670,2670,2670,2670,1
|
|
20230802,101300,4978095,2645,2645,2645,2645,0
|
|
20230802,101200,4978095,2645,2665,2665,2645,200
|
|
20230802,101100,4448255,2685,2685,2685,2685,0
|
|
20230802,101000,4448255,2685,2685,2685,2685,0
|
|
20230802,100900,4448255,2685,2685,2685,2685,1
|
|
20230802,100800,4445570,2695,2695,2695,2695,0
|
|
20230802,100700,4445570,2695,2695,2695,2695,0
|
|
20230802,100600,4445570,2695,2695,2695,2695,0
|
|
20230802,100500,4445570,2695,2695,2695,2695,1
|
|
20230802,100400,4442875,2695,2695,2695,2695,0
|
|
20230802,100300,4442875,2695,2695,2695,2695,0
|
|
20230802,100200,4442875,2695,2695,2695,2695,0
|
|
20230802,100100,4442875,2695,2695,2695,2695,0
|
|
20230802,100000,4442875,2695,2695,2695,2695,0
|
|
20230802,095900,4442875,2695,2695,2695,2695,0
|
|
20230802,095800,4442875,2695,2695,2695,2695,0
|
|
20230802,095700,4442875,2695,2695,2695,2695,0
|
|
20230802,095600,4442875,2695,2695,2695,2695,0
|
|
20230802,095500,4442875,2695,2695,2695,2695,0
|
|
20230802,095400,4442875,2695,2695,2695,2695,0
|
|
20230802,095300,4442875,2695,2695,2695,2695,0
|
|
20230802,095200,4442875,2695,2695,2695,2695,0
|
|
20230802,095100,4442875,2695,2695,2695,2695,3
|
|
20230802,095000,4434790,2695,2685,2695,2685,380
|
|
20230802,094900,3413460,2685,2685,2685,2685,0
|
|
20230802,094800,3413460,2685,2685,2685,2685,2
|
|
20230802,094700,3408090,2690,2690,2690,2690,0
|
|
20230802,094600,3408090,2690,2680,2690,2680,35
|
|
20230802,094500,3314095,2690,2690,2690,2690,0
|
|
20230802,094400,3314095,2690,2665,2690,2665,3
|
|
20230802,094300,3306075,2685,2645,2685,2645,145
|
|
20230802,094200,2918500,2645,2645,2645,2645,15
|
|
20230802,094100,2878825,2650,2650,2650,2650,5
|
|
20230802,094000,2865575,2650,2650,2650,2650,9
|
|
20230802,093900,2841725,2645,2645,2645,2645,0
|
|
20230802,093800,2841725,2645,2655,2655,2645,209
|
|
20230802,093700,2287330,2655,2660,2660,2655,15
|
|
20230802,093600,2247480,2655,2655,2655,2655,20
|
|
20230802,093500,2194380,2660,2660,2660,2660,2
|
|
20230802,093400,2189060,2660,2670,2670,2655,17
|
|
20230802,093300,2143880,2645,2645,2645,2645,0
|
|
20230802,093200,2143880,2645,2665,2665,2645,500
|
|
20230802,093100,821015,2670,2670,2670,2670,1
|
|
20230802,093000,818345,2680,2680,2680,2680,0
|
|
20230802,092900,818345,2680,2680,2680,2680,0
|
|
20230802,092800,818345,2680,2680,2680,2680,0
|
|
20230802,092700,818345,2680,2680,2680,2680,0
|
|
20230802,092600,818345,2680,2680,2680,2680,1
|
|
20230802,092500,815665,2685,2685,2685,2685,0
|
|
20230802,092400,815665,2685,2685,2685,2685,0
|
|
20230802,092300,815665,2685,2685,2685,2685,0
|
|
20230802,092200,815665,2685,2685,2685,2685,5
|
|
20230802,092100,802240,2660,2660,2660,2660,0
|
|
20230802,092000,802240,2660,2685,2685,2660,30
|
|
20230802,091900,722195,2685,2685,2685,2685,0
|
|
20230802,091800,722195,2685,2685,2685,2685,0
|
|
20230802,091700,722195,2685,2685,2685,2685,0
|
|
20230802,091600,722195,2685,2685,2685,2685,0
|
|
20230802,091500,722195,2685,2685,2685,2685,32
|
|
20230802,091400,636275,2690,2690,2690,2690,0
|
|
20230802,091300,636275,2690,2690,2690,2690,0
|
|
20230802,091200,636275,2690,2690,2690,2690,0
|
|
20230802,091100,636275,2690,2695,2695,2690,7
|
|
20230802,091000,617440,2690,2690,2690,2690,9
|
|
20230802,090900,593230,2690,2690,2690,2690,61
|
|
20230802,090800,429140,2670,2670,2670,2670,30
|
|
20230802,090700,349040,2670,2670,2670,2670,50
|
|
20230802,090600,215540,2665,2695,2695,2665,5
|
|
20230802,090500,202155,2700,2700,2700,2700,0
|
|
20230802,090400,202155,2700,2700,2700,2700,8
|
|
20230802,090300,180555,2705,2655,2705,2655,27
|
|
20230802,090200,108445,2645,2645,2645,2645,0
|
|
20230802,090100,108445,2645,2645,2645,2645,0
|
|
20230802,090000,108445,2645,2645,2645,2645,41
|