622 lines
29 KiB
CSV
622 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,191900,292277620,2535,2535,2535,2535,6851
|
|
20230804,191800,292277620,2535,2535,2535,2535,0
|
|
20230804,191700,292277620,2535,2535,2535,2535,0
|
|
20230804,191600,292277620,2535,2535,2535,2535,0
|
|
20230804,191500,292277620,2535,2535,2535,2535,0
|
|
20230804,191400,292277620,2535,2535,2535,2535,0
|
|
20230804,191300,292277620,2535,2535,2535,2535,0
|
|
20230804,191200,292277620,2535,2535,2535,2535,0
|
|
20230804,191100,292277620,2535,2535,2535,2535,0
|
|
20230804,191000,292277620,2535,2535,2535,2535,0
|
|
20230804,190900,292277620,2535,2535,2535,2535,0
|
|
20230804,190800,292277620,2535,2535,2535,2535,0
|
|
20230804,190700,292277620,2535,2535,2535,2535,0
|
|
20230804,190600,292277620,2535,2535,2535,2535,0
|
|
20230804,190500,292277620,2535,2535,2535,2535,0
|
|
20230804,190400,292277620,2535,2535,2535,2535,0
|
|
20230804,190300,292277620,2535,2535,2535,2535,0
|
|
20230804,190200,292277620,2535,2535,2535,2535,0
|
|
20230804,190100,292277620,2535,2535,2535,2535,0
|
|
20230804,190000,292277620,2535,2535,2535,2535,0
|
|
20230804,185900,292277620,2535,2535,2535,2535,0
|
|
20230804,185800,292277620,2535,2535,2535,2535,0
|
|
20230804,185700,292277620,2535,2535,2535,2535,0
|
|
20230804,185600,292277620,2535,2535,2535,2535,0
|
|
20230804,185500,292277620,2535,2535,2535,2535,0
|
|
20230804,185400,292277620,2535,2535,2535,2535,0
|
|
20230804,185300,292277620,2535,2535,2535,2535,0
|
|
20230804,185200,292277620,2535,2535,2535,2535,0
|
|
20230804,185100,292277620,2535,2535,2535,2535,0
|
|
20230804,185000,292277620,2535,2535,2535,2535,0
|
|
20230804,184900,292277620,2535,2535,2535,2535,6851
|
|
20230804,184800,292277620,2535,2535,2535,2535,0
|
|
20230804,184700,292277620,2535,2535,2535,2535,0
|
|
20230804,184600,292277620,2535,2535,2535,2535,0
|
|
20230804,184500,292277620,2535,2535,2535,2535,0
|
|
20230804,184400,292277620,2535,2535,2535,2535,0
|
|
20230804,184300,292277620,2535,2535,2535,2535,0
|
|
20230804,184200,292277620,2535,2535,2535,2535,0
|
|
20230804,184100,292277620,2535,2535,2535,2535,0
|
|
20230804,184000,292277620,2535,2535,2535,2535,0
|
|
20230804,183900,292277620,2535,2535,2535,2535,0
|
|
20230804,183800,292277620,2535,2535,2535,2535,0
|
|
20230804,183700,292277620,2535,2535,2535,2535,0
|
|
20230804,183600,292277620,2535,2535,2535,2535,0
|
|
20230804,183500,292277620,2535,2535,2535,2535,0
|
|
20230804,183400,292277620,2535,2535,2535,2535,0
|
|
20230804,183300,292277620,2535,2535,2535,2535,0
|
|
20230804,183200,292277620,2535,2535,2535,2535,0
|
|
20230804,183100,292277620,2535,2535,2535,2535,0
|
|
20230804,183000,292277620,2535,2535,2535,2535,0
|
|
20230804,182900,292277620,2535,2535,2535,2535,0
|
|
20230804,182800,292277620,2535,2535,2535,2535,0
|
|
20230804,182700,292277620,2535,2535,2535,2535,0
|
|
20230804,182600,292277620,2535,2535,2535,2535,0
|
|
20230804,182500,292277620,2535,2535,2535,2535,0
|
|
20230804,182400,292277620,2535,2535,2535,2535,0
|
|
20230804,182300,292277620,2535,2535,2535,2535,0
|
|
20230804,182200,292277620,2535,2535,2535,2535,0
|
|
20230804,182100,292277620,2535,2535,2535,2535,0
|
|
20230804,182000,292277620,2535,2535,2535,2535,0
|
|
20230804,181900,292277620,2535,2535,2535,2535,6851
|
|
20230804,181800,292277620,2535,2535,2535,2535,0
|
|
20230804,181700,292277620,2535,2535,2535,2535,0
|
|
20230804,181600,292277620,2535,2535,2535,2535,0
|
|
20230804,181500,292277620,2535,2535,2535,2535,0
|
|
20230804,181400,292277620,2535,2535,2535,2535,0
|
|
20230804,181300,292277620,2535,2535,2535,2535,0
|
|
20230804,181200,292277620,2535,2535,2535,2535,0
|
|
20230804,181100,292277620,2535,2535,2535,2535,0
|
|
20230804,181000,292277620,2535,2535,2535,2535,0
|
|
20230804,180900,292277620,2535,2535,2535,2535,0
|
|
20230804,180800,292277620,2535,2535,2535,2535,0
|
|
20230804,180700,292277620,2535,2535,2535,2535,0
|
|
20230804,180600,292277620,2535,2535,2535,2535,0
|
|
20230804,180500,292277620,2535,2535,2535,2535,0
|
|
20230804,180400,292277620,2535,2535,2535,2535,0
|
|
20230804,180300,292277620,2535,2535,2535,2535,0
|
|
20230804,180200,292277620,2535,2535,2535,2535,0
|
|
20230804,180100,292277620,2535,2535,2535,2535,0
|
|
20230804,180000,292277620,2535,2535,2535,2535,0
|
|
20230804,175900,292277620,2535,2535,2535,2535,0
|
|
20230804,175800,292277620,2535,2535,2535,2535,0
|
|
20230804,175700,292277620,2535,2535,2535,2535,0
|
|
20230804,175600,292277620,2535,2535,2535,2535,0
|
|
20230804,175500,292277620,2535,2535,2535,2535,0
|
|
20230804,175400,292277620,2535,2535,2535,2535,0
|
|
20230804,175300,292277620,2535,2535,2535,2535,0
|
|
20230804,175200,292277620,2535,2535,2535,2535,0
|
|
20230804,175100,292277620,2535,2535,2535,2535,0
|
|
20230804,175000,292277620,2535,2535,2535,2535,0
|
|
20230804,174900,292277620,2535,2535,2535,2535,6851
|
|
20230804,174800,292277620,2535,2535,2535,2535,0
|
|
20230804,174700,292277620,2535,2535,2535,2535,0
|
|
20230804,174600,292277620,2535,2535,2535,2535,0
|
|
20230804,174500,292277620,2535,2535,2535,2535,0
|
|
20230804,174400,292277620,2535,2535,2535,2535,0
|
|
20230804,174300,292277620,2535,2535,2535,2535,0
|
|
20230804,174200,292277620,2535,2535,2535,2535,0
|
|
20230804,174100,292277620,2535,2535,2535,2535,0
|
|
20230804,174000,292277620,2535,2535,2535,2535,0
|
|
20230804,173900,292277620,2535,2535,2535,2535,0
|
|
20230804,173800,292277620,2535,2535,2535,2535,0
|
|
20230804,173700,292277620,2535,2535,2535,2535,0
|
|
20230804,173600,292277620,2535,2535,2535,2535,0
|
|
20230804,173500,292277620,2535,2535,2535,2535,0
|
|
20230804,173400,292277620,2535,2535,2535,2535,0
|
|
20230804,173300,292277620,2535,2535,2535,2535,0
|
|
20230804,173200,292277620,2535,2535,2535,2535,0
|
|
20230804,173100,292277620,2535,2535,2535,2535,0
|
|
20230804,173000,292277620,2535,2535,2535,2535,0
|
|
20230804,172900,292277620,2535,2535,2535,2535,0
|
|
20230804,172800,292277620,2535,2535,2535,2535,0
|
|
20230804,172700,292277620,2535,2535,2535,2535,0
|
|
20230804,172600,292277620,2535,2535,2535,2535,0
|
|
20230804,172500,292277620,2535,2535,2535,2535,0
|
|
20230804,172400,292277620,2535,2535,2535,2535,0
|
|
20230804,172300,292277620,2535,2535,2535,2535,0
|
|
20230804,172200,292277620,2535,2535,2535,2535,0
|
|
20230804,172100,292277620,2535,2535,2535,2535,0
|
|
20230804,172000,292277620,2535,2535,2535,2535,0
|
|
20230804,171900,292277620,2535,2535,2535,2535,6851
|
|
20230804,171800,292277620,2535,2535,2535,2535,0
|
|
20230804,171700,292277620,2535,2535,2535,2535,0
|
|
20230804,171600,292277620,2535,2535,2535,2535,0
|
|
20230804,171500,292277620,2535,2535,2535,2535,0
|
|
20230804,171400,292277620,2535,2535,2535,2535,0
|
|
20230804,171300,292277620,2535,2535,2535,2535,0
|
|
20230804,171200,292277620,2535,2535,2535,2535,0
|
|
20230804,171100,292277620,2535,2535,2535,2535,0
|
|
20230804,171000,292277620,2535,2535,2535,2535,0
|
|
20230804,170900,292277620,2535,2535,2535,2535,0
|
|
20230804,170800,292277620,2535,2535,2535,2535,0
|
|
20230804,170700,292277620,2535,2535,2535,2535,0
|
|
20230804,170600,292277620,2535,2535,2535,2535,0
|
|
20230804,170500,292277620,2535,2535,2535,2535,0
|
|
20230804,170400,292277620,2535,2535,2535,2535,0
|
|
20230804,170300,292277620,2535,2535,2535,2535,0
|
|
20230804,170200,292277620,2535,2535,2535,2535,0
|
|
20230804,170100,292277620,2535,2535,2535,2535,0
|
|
20230804,170000,292277620,2535,2535,2535,2535,0
|
|
20230804,165900,292277620,2535,2535,2535,2535,0
|
|
20230804,165800,292277620,2535,2535,2535,2535,0
|
|
20230804,165700,292277620,2535,2535,2535,2535,0
|
|
20230804,165600,292277620,2535,2535,2535,2535,0
|
|
20230804,165500,292277620,2535,2535,2535,2535,0
|
|
20230804,165400,292277620,2535,2535,2535,2535,0
|
|
20230804,165300,292277620,2535,2535,2535,2535,0
|
|
20230804,165200,292277620,2535,2535,2535,2535,0
|
|
20230804,165100,292277620,2535,2535,2535,2535,0
|
|
20230804,165000,292277620,2535,2535,2535,2535,0
|
|
20230804,164900,292277620,2535,2535,2535,2535,6851
|
|
20230804,164800,292277620,2535,2535,2535,2535,0
|
|
20230804,164700,292277620,2535,2535,2535,2535,0
|
|
20230804,164600,292277620,2535,2535,2535,2535,0
|
|
20230804,164500,292277620,2535,2535,2535,2535,0
|
|
20230804,164400,292277620,2535,2535,2535,2535,0
|
|
20230804,164300,292277620,2535,2535,2535,2535,0
|
|
20230804,164200,292277620,2535,2535,2535,2535,0
|
|
20230804,164100,292277620,2535,2535,2535,2535,0
|
|
20230804,164000,292277620,2535,2535,2535,2535,0
|
|
20230804,163900,292277620,2535,2535,2535,2535,0
|
|
20230804,163800,292277620,2535,2535,2535,2535,0
|
|
20230804,163700,292277620,2535,2535,2535,2535,0
|
|
20230804,163600,292277620,2535,2535,2535,2535,0
|
|
20230804,163500,292277620,2535,2535,2535,2535,0
|
|
20230804,163400,292277620,2535,2535,2535,2535,0
|
|
20230804,163300,292277620,2535,2535,2535,2535,0
|
|
20230804,163200,292277620,2535,2535,2535,2535,0
|
|
20230804,163100,292277620,2535,2535,2535,2535,0
|
|
20230804,163000,292277620,2535,2535,2535,2535,0
|
|
20230804,162900,292277620,2535,2535,2535,2535,0
|
|
20230804,162800,292277620,2535,2535,2535,2535,0
|
|
20230804,162700,292277620,2535,2535,2535,2535,0
|
|
20230804,162600,292277620,2535,2535,2535,2535,0
|
|
20230804,162500,292277620,2535,2535,2535,2535,0
|
|
20230804,162400,292277620,2535,2535,2535,2535,0
|
|
20230804,162300,292277620,2535,2535,2535,2535,0
|
|
20230804,162200,292277620,2535,2535,2535,2535,0
|
|
20230804,162100,292277620,2535,2535,2535,2535,0
|
|
20230804,162000,292277620,2535,2535,2535,2535,0
|
|
20230804,161900,292277620,2535,2535,2535,2535,6851
|
|
20230804,161800,292277620,2535,2535,2535,2535,0
|
|
20230804,161700,292277620,2535,2535,2535,2535,0
|
|
20230804,161600,292277620,2535,2535,2535,2535,0
|
|
20230804,161500,292277620,2535,2535,2535,2535,0
|
|
20230804,161400,292277620,2535,2535,2535,2535,0
|
|
20230804,161300,292277620,2535,2535,2535,2535,0
|
|
20230804,161200,292277620,2535,2535,2535,2535,0
|
|
20230804,161100,292277620,2535,2535,2535,2535,0
|
|
20230804,161000,292277620,2535,2535,2535,2535,0
|
|
20230804,160900,292277620,2535,2535,2535,2535,0
|
|
20230804,160800,292277620,2535,2535,2535,2535,0
|
|
20230804,160700,292277620,2535,2535,2535,2535,0
|
|
20230804,160600,292277620,2535,2535,2535,2535,0
|
|
20230804,160500,292277620,2535,2535,2535,2535,0
|
|
20230804,160400,292277620,2535,2535,2535,2535,0
|
|
20230804,160300,292277620,2535,2535,2535,2535,0
|
|
20230804,160200,292277620,2535,2535,2535,2535,0
|
|
20230804,160100,292277620,2535,2535,2535,2535,0
|
|
20230804,160000,292277620,2535,2535,2535,2535,0
|
|
20230804,155900,292277620,2535,2535,2535,2535,0
|
|
20230804,155800,292277620,2535,2535,2535,2535,0
|
|
20230804,155700,292277620,2535,2535,2535,2535,0
|
|
20230804,155600,292277620,2535,2535,2535,2535,0
|
|
20230804,155500,292277620,2535,2535,2535,2535,0
|
|
20230804,155400,292277620,2535,2535,2535,2535,0
|
|
20230804,155300,292277620,2535,2535,2535,2535,0
|
|
20230804,155200,292277620,2535,2535,2535,2535,0
|
|
20230804,155100,292277620,2535,2535,2535,2535,0
|
|
20230804,155000,292277620,2535,2535,2535,2535,0
|
|
20230804,154900,292277620,2535,2535,2535,2535,6851
|
|
20230804,154800,292277620,2535,2535,2535,2535,0
|
|
20230804,154700,292277620,2535,2535,2535,2535,0
|
|
20230804,154600,292277620,2535,2535,2535,2535,0
|
|
20230804,154500,292277620,2535,2535,2535,2535,0
|
|
20230804,154400,292277620,2535,2535,2535,2535,0
|
|
20230804,154300,292277620,2535,2535,2535,2535,0
|
|
20230804,154200,292277620,2535,2535,2535,2535,0
|
|
20230804,154100,292277620,2535,2535,2535,2535,0
|
|
20230804,154000,292277620,2535,2535,2535,2535,0
|
|
20230804,153900,292277620,2535,2535,2535,2535,0
|
|
20230804,153800,292277620,2535,2535,2535,2535,0
|
|
20230804,153700,292277620,2535,2535,2535,2535,0
|
|
20230804,153600,292277620,2535,2535,2535,2535,0
|
|
20230804,153500,292277620,2535,2535,2535,2535,0
|
|
20230804,153400,292277620,2535,2535,2535,2535,0
|
|
20230804,153300,292277620,2535,2535,2535,2535,0
|
|
20230804,153200,292277620,2535,2535,2535,2535,0
|
|
20230804,153100,292277620,2535,2535,2535,2535,0
|
|
20230804,153000,292277620,2535,2535,2535,2535,6851
|
|
20230804,152900,274910335,2550,2550,2550,2550,0
|
|
20230804,152800,274910335,2550,2550,2550,2550,0
|
|
20230804,152700,274910335,2550,2550,2550,2550,0
|
|
20230804,152600,274910335,2550,2550,2550,2550,0
|
|
20230804,152500,274910335,2550,2550,2550,2550,0
|
|
20230804,152400,274910335,2550,2550,2550,2550,0
|
|
20230804,152300,274910335,2550,2550,2550,2550,0
|
|
20230804,152200,274910335,2550,2550,2550,2550,0
|
|
20230804,152100,274910335,2550,2550,2550,2550,0
|
|
20230804,152000,274910335,2550,2550,2550,2550,0
|
|
20230804,151900,274910335,2550,2545,2550,2545,144
|
|
20230804,151800,274543760,2545,2545,2545,2545,375
|
|
20230804,151700,273589385,2550,2540,2550,2540,2388
|
|
20230804,151600,267518495,2540,2540,2540,2540,1186
|
|
20230804,151500,264506055,2540,2540,2540,2540,0
|
|
20230804,151400,264506055,2540,2540,2540,2540,2
|
|
20230804,151300,264500975,2535,2540,2540,2535,99
|
|
20230804,151200,264249655,2540,2540,2540,2540,2
|
|
20230804,151100,264244575,2530,2530,2530,2530,30
|
|
20230804,151000,264168675,2540,2540,2540,2540,700
|
|
20230804,150900,262390675,2540,2540,2540,2540,4
|
|
20230804,150800,262380515,2540,2540,2540,2540,57
|
|
20230804,150700,262235735,2540,2540,2540,2540,0
|
|
20230804,150600,262235735,2540,2540,2540,2535,203
|
|
20230804,150500,261721115,2525,2530,2530,2525,1200
|
|
20230804,150400,258686115,2540,2530,2540,2530,340
|
|
20230804,150300,257825895,2540,2535,2540,2535,3
|
|
20230804,150200,257818280,2540,2540,2540,2540,0
|
|
20230804,150100,257818280,2540,2530,2540,2530,200
|
|
20230804,150000,257311280,2540,2540,2540,2540,346
|
|
20230804,145900,256432440,2540,2540,2540,2540,0
|
|
20230804,145800,256432440,2540,2535,2540,2530,1002
|
|
20230804,145700,253897220,2540,2540,2540,2540,2
|
|
20230804,145600,253892140,2535,2535,2535,2535,0
|
|
20230804,145500,253892140,2535,2540,2540,2535,1040
|
|
20230804,145400,251255540,2540,2540,2540,2540,1
|
|
20230804,145300,251253000,2540,2540,2540,2540,97
|
|
20230804,145200,251006620,2545,2545,2545,2545,0
|
|
20230804,145100,251006620,2545,2545,2545,2545,0
|
|
20230804,145000,251006620,2545,2545,2545,2545,100
|
|
20230804,144900,250752120,2540,2540,2540,2540,0
|
|
20230804,144800,250752120,2540,2535,2545,2535,658
|
|
20230804,144700,249080940,2545,2545,2545,2545,500
|
|
20230804,144600,247808440,2545,2540,2545,2540,102
|
|
20230804,144500,247549350,2545,2545,2545,2545,45
|
|
20230804,144400,247434825,2545,2540,2545,2540,554
|
|
20230804,144300,246027645,2545,2540,2545,2540,2415
|
|
20230804,144200,239892505,2540,2540,2540,2540,0
|
|
20230804,144100,239892505,2540,2540,2540,2540,51
|
|
20230804,144000,239762965,2540,2540,2540,2540,528
|
|
20230804,143900,238421845,2540,2540,2540,2540,1004
|
|
20230804,143800,235871685,2540,2540,2540,2540,1961
|
|
20230804,143700,230890745,2540,2540,2540,2540,0
|
|
20230804,143600,230890745,2540,2540,2540,2540,0
|
|
20230804,143500,230890745,2540,2530,2540,2530,3
|
|
20230804,143400,230883135,2540,2540,2540,2540,0
|
|
20230804,143300,230883135,2540,2525,2540,2525,143
|
|
20230804,143200,230522045,2525,2530,2540,2525,3100
|
|
20230804,143100,222684530,2540,2540,2540,2540,0
|
|
20230804,143000,222684530,2540,2540,2540,2540,22
|
|
20230804,142900,222628650,2540,2540,2540,2540,0
|
|
20230804,142800,222628650,2540,2540,2540,2540,0
|
|
20230804,142700,222628650,2540,2540,2540,2540,0
|
|
20230804,142600,222628650,2540,2540,2540,2540,3074
|
|
20230804,142500,214820690,2540,2540,2540,2540,10
|
|
20230804,142400,214795290,2540,2540,2540,2540,900
|
|
20230804,142300,212509290,2540,2540,2540,2540,2
|
|
20230804,142200,212504210,2535,2535,2535,2535,500
|
|
20230804,142100,211236710,2540,2540,2540,2540,70
|
|
20230804,142000,211058910,2540,2540,2540,2540,0
|
|
20230804,141900,211058910,2540,2540,2540,2535,57
|
|
20230804,141800,210914395,2535,2535,2535,2535,2997
|
|
20230804,141700,203317000,2535,2535,2535,2535,0
|
|
20230804,141600,203317000,2535,2535,2535,2535,0
|
|
20230804,141500,203317000,2535,2535,2535,2535,804
|
|
20230804,141400,201278860,2535,2530,2535,2530,6
|
|
20230804,141300,201263675,2530,2530,2530,2530,15
|
|
20230804,141200,201225725,2535,2535,2535,2535,1
|
|
20230804,141100,201223190,2530,2530,2530,2530,20
|
|
20230804,141000,201172590,2530,2530,2530,2530,45
|
|
20230804,140900,201058740,2530,2530,2530,2530,30
|
|
20230804,140800,200982840,2530,2530,2530,2530,19
|
|
20230804,140700,200934770,2530,2530,2530,2530,50
|
|
20230804,140600,200808270,2530,2530,2530,2530,51
|
|
20230804,140500,200679240,2530,2530,2530,2530,100
|
|
20230804,140400,200426240,2530,2530,2530,2525,1455
|
|
20230804,140300,196745245,2530,2525,2530,2525,81
|
|
20230804,140200,196540700,2525,2525,2525,2525,1
|
|
20230804,140100,196538175,2530,2530,2530,2530,0
|
|
20230804,140000,196538175,2530,2530,2530,2530,1
|
|
20230804,135900,196535645,2530,2530,2530,2530,0
|
|
20230804,135800,196535645,2530,2530,2530,2530,0
|
|
20230804,135700,196535645,2530,2530,2530,2530,0
|
|
20230804,135600,196535645,2530,2530,2530,2530,0
|
|
20230804,135500,196535645,2530,2530,2530,2530,0
|
|
20230804,135400,196535645,2530,2530,2530,2520,9
|
|
20230804,135300,196512935,2520,2520,2520,2520,0
|
|
20230804,135200,196512935,2520,2520,2520,2520,107
|
|
20230804,135100,196243295,2530,2525,2530,2525,680
|
|
20230804,135000,194526285,2525,2525,2525,2525,0
|
|
20230804,134900,194526285,2525,2525,2525,2525,700
|
|
20230804,134800,192758785,2525,2525,2525,2525,1
|
|
20230804,134700,192756260,2520,2520,2520,2520,6
|
|
20230804,134600,192741140,2525,2525,2525,2525,0
|
|
20230804,134500,192741140,2525,2525,2525,2525,0
|
|
20230804,134400,192741140,2525,2525,2525,2525,0
|
|
20230804,134300,192741140,2525,2525,2525,2525,0
|
|
20230804,134200,192741140,2525,2525,2525,2525,2
|
|
20230804,134100,192736090,2520,2520,2520,2520,0
|
|
20230804,134000,192736090,2520,2520,2520,2520,62
|
|
20230804,133900,192579850,2520,2520,2520,2520,0
|
|
20230804,133800,192579850,2520,2520,2520,2520,0
|
|
20230804,133700,192579850,2520,2520,2520,2520,0
|
|
20230804,133600,192579850,2520,2520,2520,2520,0
|
|
20230804,133500,192579850,2520,2520,2520,2520,0
|
|
20230804,133400,192579850,2520,2520,2520,2520,0
|
|
20230804,133300,192579850,2520,2520,2520,2520,0
|
|
20230804,133200,192579850,2520,2520,2520,2520,0
|
|
20230804,133100,192579850,2520,2520,2520,2520,0
|
|
20230804,133000,192579850,2520,2520,2520,2510,1948
|
|
20230804,132900,187689860,2520,2520,2520,2520,1
|
|
20230804,132800,187687340,2520,2520,2520,2520,0
|
|
20230804,132700,187687340,2520,2520,2520,2520,0
|
|
20230804,132600,187687340,2520,2520,2520,2520,0
|
|
20230804,132500,187687340,2520,2520,2520,2520,0
|
|
20230804,132400,187687340,2520,2520,2520,2520,4
|
|
20230804,132300,187677260,2520,2520,2520,2520,0
|
|
20230804,132200,187677260,2520,2520,2520,2520,0
|
|
20230804,132100,187677260,2520,2520,2520,2520,0
|
|
20230804,132000,187677260,2520,2520,2520,2520,35
|
|
20230804,131900,187589060,2520,2520,2520,2520,0
|
|
20230804,131800,187589060,2520,2520,2520,2520,6
|
|
20230804,131700,187573940,2520,2520,2520,2520,1001
|
|
20230804,131600,185051420,2520,2520,2520,2520,257
|
|
20230804,131500,184403780,2520,2520,2520,2520,31
|
|
20230804,131400,184325660,2520,2520,2520,2520,0
|
|
20230804,131300,184325660,2520,2520,2520,2520,0
|
|
20230804,131200,184325660,2520,2520,2520,2520,0
|
|
20230804,131100,184325660,2520,2520,2520,2520,0
|
|
20230804,131000,184325660,2520,2520,2520,2520,2
|
|
20230804,130900,184320620,2515,2515,2515,2515,1235
|
|
20230804,130800,181214595,2515,2515,2515,2515,2
|
|
20230804,130700,181209565,2515,2515,2515,2515,1
|
|
20230804,130600,181207050,2510,2510,2510,2510,12
|
|
20230804,130500,181176930,2510,2510,2510,2510,2000
|
|
20230804,130400,176156930,2520,2520,2520,2520,3
|
|
20230804,130300,176149370,2520,2510,2520,2510,11
|
|
20230804,130200,176121750,2520,2520,2520,2520,0
|
|
20230804,130100,176121750,2520,2520,2520,2520,0
|
|
20230804,130000,176121750,2520,2520,2520,2520,0
|
|
20230804,125900,176121750,2520,2515,2520,2515,417
|
|
20230804,125800,175072970,2515,2515,2515,2510,5
|
|
20230804,125700,175060400,2515,2515,2515,2515,0
|
|
20230804,125600,175060400,2515,2515,2515,2515,0
|
|
20230804,125500,175060400,2515,2515,2515,2515,0
|
|
20230804,125400,175060400,2515,2515,2515,2515,0
|
|
20230804,125300,175060400,2515,2515,2515,2515,0
|
|
20230804,125200,175060400,2515,2515,2515,2515,100
|
|
20230804,125100,174808900,2510,2510,2510,2510,418
|
|
20230804,125000,173759720,2510,2510,2510,2510,3
|
|
20230804,124900,173752190,2515,2515,2515,2515,0
|
|
20230804,124800,173752190,2515,2515,2515,2515,0
|
|
20230804,124700,173752190,2515,2515,2515,2515,1
|
|
20230804,124600,173749675,2505,2505,2505,2505,182
|
|
20230804,124500,173293765,2515,2515,2515,2515,0
|
|
20230804,124400,173293765,2515,2510,2515,2510,102
|
|
20230804,124300,173037470,2510,2510,2510,2510,104
|
|
20230804,124200,172776430,2515,2515,2515,2515,0
|
|
20230804,124100,172776430,2515,2515,2515,2515,2
|
|
20230804,124000,172771400,2515,2510,2515,2510,20
|
|
20230804,123900,172721195,2515,2515,2515,2515,1
|
|
20230804,123800,172718680,2510,2515,2515,2505,68
|
|
20230804,123700,172548190,2515,2515,2515,2515,0
|
|
20230804,123600,172548190,2515,2515,2515,2515,0
|
|
20230804,123500,172548190,2515,2515,2515,2515,0
|
|
20230804,123400,172548190,2515,2515,2515,2515,10
|
|
20230804,123300,172523040,2515,2510,2515,2510,11
|
|
20230804,123200,172495425,2510,2510,2510,2510,9
|
|
20230804,123100,172472835,2510,2515,2515,2510,40
|
|
20230804,123000,172372335,2515,2510,2515,2510,10
|
|
20230804,122900,172347195,2510,2510,2510,2510,2
|
|
20230804,122800,172342175,2510,2510,2510,2510,160
|
|
20230804,122700,171940575,2510,2505,2510,2505,1066
|
|
20230804,122600,169265500,2505,2515,2515,2505,3209
|
|
20230804,122500,161206955,2520,2520,2520,2520,0
|
|
20230804,122400,161206955,2520,2515,2520,2515,501
|
|
20230804,122300,159946935,2515,2510,2515,2510,1351
|
|
20230804,122200,156553420,2510,2510,2510,2510,24
|
|
20230804,122100,156493180,2515,2515,2515,2510,409
|
|
20230804,122000,155465580,2520,2515,2520,2515,249
|
|
20230804,121900,154839145,2525,2525,2525,2525,0
|
|
20230804,121800,154839145,2525,2525,2525,2525,0
|
|
20230804,121700,154839145,2525,2525,2525,2525,0
|
|
20230804,121600,154839145,2525,2525,2525,2525,0
|
|
20230804,121500,154839145,2525,2525,2525,2525,0
|
|
20230804,121400,154839145,2525,2525,2525,2525,0
|
|
20230804,121300,154839145,2525,2525,2525,2525,10
|
|
20230804,121200,154813895,2525,2525,2525,2525,10
|
|
20230804,121100,154788645,2525,2525,2525,2525,2
|
|
20230804,121000,154783595,2520,2520,2520,2520,10
|
|
20230804,120900,154758395,2525,2525,2525,2525,0
|
|
20230804,120800,154758395,2525,2525,2525,2525,1
|
|
20230804,120700,154755870,2510,2510,2510,2510,0
|
|
20230804,120600,154755870,2510,2510,2510,2510,1
|
|
20230804,120500,154753360,2525,2525,2525,2525,0
|
|
20230804,120400,154753360,2525,2525,2525,2525,0
|
|
20230804,120300,154753360,2525,2525,2525,2525,0
|
|
20230804,120200,154753360,2525,2525,2525,2525,101
|
|
20230804,120100,154498335,2525,2525,2525,2525,0
|
|
20230804,120000,154498335,2525,2525,2525,2525,0
|
|
20230804,115900,154498335,2525,2525,2525,2525,0
|
|
20230804,115800,154498335,2525,2525,2525,2525,3
|
|
20230804,115700,154490760,2525,2525,2525,2525,0
|
|
20230804,115600,154490760,2525,2525,2525,2525,20
|
|
20230804,115500,154440260,2525,2525,2525,2525,0
|
|
20230804,115400,154440260,2525,2525,2525,2525,0
|
|
20230804,115300,154440260,2525,2520,2525,2520,130
|
|
20230804,115200,154112520,2505,2520,2520,2505,2
|
|
20230804,115100,154107495,2510,2510,2510,2510,1000
|
|
20230804,115000,151597495,2520,2520,2520,2520,2
|
|
20230804,114900,151592455,2525,2525,2525,2525,0
|
|
20230804,114800,151592455,2525,2525,2525,2525,0
|
|
20230804,114700,151592455,2525,2525,2525,2525,0
|
|
20230804,114600,151592455,2525,2525,2525,2525,0
|
|
20230804,114500,151592455,2525,2525,2525,2525,49
|
|
20230804,114400,151468730,2525,2525,2525,2525,0
|
|
20230804,114300,151468730,2525,2525,2525,2525,0
|
|
20230804,114200,151468730,2525,2525,2525,2525,0
|
|
20230804,114100,151468730,2525,2525,2525,2525,0
|
|
20230804,114000,151468730,2525,2525,2525,2525,0
|
|
20230804,113900,151468730,2525,2525,2525,2525,0
|
|
20230804,113800,151468730,2525,2525,2525,2525,0
|
|
20230804,113700,151468730,2525,2525,2525,2525,0
|
|
20230804,113600,151468730,2525,2525,2525,2525,0
|
|
20230804,113500,151468730,2525,2525,2525,2525,0
|
|
20230804,113400,151468730,2525,2525,2525,2525,3
|
|
20230804,113300,151461155,2525,2505,2525,2505,972
|
|
20230804,113200,149026275,2505,2505,2505,2505,20
|
|
20230804,113100,148976175,2525,2525,2525,2525,30
|
|
20230804,113000,148900425,2525,2525,2525,2525,0
|
|
20230804,112900,148900425,2525,2525,2525,2525,0
|
|
20230804,112800,148900425,2525,2525,2525,2525,0
|
|
20230804,112700,148900425,2525,2525,2525,2525,6
|
|
20230804,112600,148885275,2515,2515,2515,2515,1
|
|
20230804,112500,148882760,2505,2505,2505,2505,217
|
|
20230804,112400,148339175,2505,2505,2505,2505,0
|
|
20230804,112300,148339175,2505,2505,2505,2505,4
|
|
20230804,112200,148329155,2505,2525,2525,2505,2153
|
|
20230804,112100,142935490,2525,2525,2525,2525,0
|
|
20230804,112000,142935490,2525,2525,2525,2525,0
|
|
20230804,111900,142935490,2525,2525,2525,2525,0
|
|
20230804,111800,142935490,2525,2525,2525,2525,0
|
|
20230804,111700,142935490,2525,2525,2525,2525,0
|
|
20230804,111600,142935490,2525,2525,2525,2525,1
|
|
20230804,111500,142932965,2505,2510,2515,2505,2148
|
|
20230804,111400,137538085,2515,2515,2515,2515,69
|
|
20230804,111300,137364550,2515,2515,2515,2515,0
|
|
20230804,111200,137364550,2515,2515,2515,2515,0
|
|
20230804,111100,137364550,2515,2515,2515,2515,0
|
|
20230804,111000,137364550,2515,2515,2515,2515,0
|
|
20230804,110900,137364550,2515,2515,2515,2515,1
|
|
20230804,110800,137362035,2515,2515,2515,2515,40
|
|
20230804,110700,137261435,2525,2525,2525,2525,2
|
|
20230804,110600,137256385,2525,2525,2525,2525,0
|
|
20230804,110500,137256385,2525,2520,2525,2520,119
|
|
20230804,110400,136955955,2525,2525,2525,2525,0
|
|
20230804,110300,136955955,2525,2525,2525,2525,0
|
|
20230804,110200,136955955,2525,2535,2535,2510,3018
|
|
20230804,110100,129370535,2535,2515,2535,2515,1152
|
|
20230804,110000,126473235,2530,2535,2535,2530,131
|
|
20230804,105900,126141650,2520,2520,2520,2520,0
|
|
20230804,105800,126141650,2520,2520,2520,2520,379
|
|
20230804,105700,125186570,2520,2520,2520,2520,0
|
|
20230804,105600,125186570,2520,2535,2535,2520,403
|
|
20230804,105500,124170980,2515,2535,2535,2515,482
|
|
20230804,105400,122958610,2520,2520,2520,2520,0
|
|
20230804,105300,122958610,2520,2520,2520,2520,56
|
|
20230804,105200,122817490,2535,2535,2535,2535,2
|
|
20230804,105100,122812420,2520,2520,2520,2520,0
|
|
20230804,105000,122812420,2520,2520,2520,2520,173
|
|
20230804,104900,122376460,2540,2540,2540,2540,100
|
|
20230804,104800,122122460,2515,2525,2540,2515,3568
|
|
20230804,104700,113139185,2530,2530,2530,2530,2400
|
|
20230804,104600,107067185,2530,2530,2530,2530,0
|
|
20230804,104500,107067185,2530,2540,2540,2530,3247
|
|
20230804,104400,98851490,2535,2520,2535,2520,279
|
|
20230804,104300,98145550,2535,2535,2535,2535,590
|
|
20230804,104200,96649900,2535,2515,2535,2515,805
|
|
20230804,104100,94625305,2520,2520,2520,2520,84
|
|
20230804,104000,94413625,2520,2520,2520,2520,76
|
|
20230804,103900,94222105,2525,2535,2535,2520,270
|
|
20230804,103800,93540540,2515,2520,2520,2515,496
|
|
20230804,103700,92292070,2515,2510,2535,2510,2367
|
|
20230804,103600,86349790,2530,2510,2530,2510,3172
|
|
20230804,103500,78379195,2515,2515,2515,2515,676
|
|
20230804,103400,76679055,2540,2515,2540,2515,1031
|
|
20230804,103300,74064170,2515,2515,2515,2515,0
|
|
20230804,103200,74064170,2515,2520,2520,2515,152
|
|
20230804,103100,73681520,2520,2520,2520,2520,94
|
|
20230804,103000,73444640,2525,2525,2525,2525,1
|
|
20230804,102900,73442115,2515,2515,2515,2515,0
|
|
20230804,102800,73442115,2515,2515,2515,2515,44
|
|
20230804,102700,73331455,2515,2515,2515,2515,3
|
|
20230804,102600,73323910,2520,2520,2520,2520,67
|
|
20230804,102500,73155070,2525,2520,2525,2520,3
|
|
20230804,102400,73147500,2510,2530,2530,2510,121
|
|
20230804,102300,72843730,2510,2510,2510,2510,90
|
|
20230804,102200,72617830,2530,2510,2530,2510,2596
|
|
20230804,102100,66101850,2515,2520,2520,2515,435
|
|
20230804,102000,65007225,2520,2520,2520,2520,0
|
|
20230804,101900,65007225,2520,2510,2520,2510,475
|
|
20230804,101800,63813835,2510,2515,2515,2510,1833
|
|
20230804,101700,59209140,2520,2520,2520,2520,1297
|
|
20230804,101600,55940700,2540,2540,2540,2540,0
|
|
20230804,101500,55940700,2540,2540,2540,2540,43
|
|
20230804,101400,55831480,2520,2525,2525,2520,305
|
|
20230804,101300,55062875,2525,2535,2535,2525,1071
|
|
20230804,101200,52356595,2540,2540,2540,2540,87
|
|
20230804,101100,52135615,2535,2535,2535,2535,0
|
|
20230804,101000,52135615,2535,2535,2535,2535,609
|
|
20230804,100900,50591800,2530,2530,2530,2530,0
|
|
20230804,100800,50591800,2530,2530,2530,2530,0
|
|
20230804,100700,50591800,2530,2530,2530,2530,0
|
|
20230804,100600,50591800,2530,2530,2530,2530,148
|
|
20230804,100500,50217360,2530,2530,2530,2530,0
|
|
20230804,100400,50217360,2530,2530,2530,2530,500
|
|
20230804,100300,48952360,2530,2540,2540,2530,24
|
|
20230804,100200,48891410,2540,2540,2540,2540,0
|
|
20230804,100100,48891410,2540,2540,2540,2540,1
|
|
20230804,100000,48888870,2540,2535,2540,2535,68
|
|
20230804,095900,48716165,2540,2540,2540,2540,0
|
|
20230804,095800,48716165,2540,2540,2540,2540,0
|
|
20230804,095700,48716165,2540,2540,2540,2540,102
|
|
20230804,095600,48457085,2525,2525,2525,2525,0
|
|
20230804,095500,48457085,2525,2525,2525,2525,0
|
|
20230804,095400,48457085,2525,2525,2525,2525,102
|
|
20230804,095300,48199535,2530,2530,2530,2530,1500
|
|
20230804,095200,44404535,2530,2530,2530,2530,0
|
|
20230804,095100,44404535,2530,2530,2530,2530,0
|
|
20230804,095000,44404535,2530,2530,2530,2530,9
|
|
20230804,094900,44381765,2540,2540,2540,2540,0
|
|
20230804,094800,44381765,2540,2535,2540,2535,1700
|
|
20230804,094700,40071795,2530,2530,2530,2530,6
|
|
20230804,094600,40056615,2540,2540,2540,2540,0
|
|
20230804,094500,40056615,2540,2540,2540,2540,0
|
|
20230804,094400,40056615,2540,2540,2540,2540,1
|
|
20230804,094300,40054075,2535,2535,2535,2535,0
|
|
20230804,094200,40054075,2535,2535,2535,2535,501
|
|
20230804,094100,38784040,2535,2535,2535,2535,0
|
|
20230804,094000,38784040,2535,2535,2535,2535,4
|
|
20230804,093900,38773900,2535,2535,2535,2535,0
|
|
20230804,093800,38773900,2535,2540,2540,2535,6
|
|
20230804,093700,38758670,2540,2540,2540,2540,300
|
|
20230804,093600,37996670,2540,2540,2540,2540,0
|
|
20230804,093500,37996670,2540,2540,2540,2540,2
|
|
20230804,093400,37991590,2540,2540,2540,2540,5
|
|
20230804,093300,37978890,2540,2530,2540,2530,3
|
|
20230804,093200,37971290,2530,2530,2530,2530,0
|
|
20230804,093100,37971290,2530,2530,2530,2530,0
|
|
20230804,093000,37971290,2530,2530,2530,2530,0
|
|
20230804,092900,37971290,2530,2530,2530,2530,0
|
|
20230804,092800,37971290,2530,2520,2530,2520,10
|
|
20230804,092700,37946080,2520,2525,2525,2520,41
|
|
20230804,092600,37842745,2520,2520,2520,2520,0
|
|
20230804,092500,37842745,2520,2520,2520,2520,0
|
|
20230804,092400,37842745,2520,2525,2525,2520,50
|
|
20230804,092300,37716740,2520,2520,2520,2520,80
|
|
20230804,092200,37515140,2520,2535,2535,2520,51
|
|
20230804,092100,37386455,2535,2535,2535,2535,0
|
|
20230804,092000,37386455,2535,2535,2535,2535,0
|
|
20230804,091900,37386455,2535,2535,2535,2535,0
|
|
20230804,091800,37386455,2535,2535,2535,2535,0
|
|
20230804,091700,37386455,2535,2525,2535,2525,223
|
|
20230804,091600,36823350,2535,2535,2535,2535,3
|
|
20230804,091500,36815745,2535,2540,2550,2530,2625
|
|
20230804,091400,30161105,2550,2550,2550,2550,20
|
|
20230804,091300,30110105,2555,2555,2555,2555,0
|
|
20230804,091200,30110105,2555,2555,2555,2555,0
|
|
20230804,091100,30110105,2555,2555,2555,2555,1287
|
|
20230804,091000,26821820,2560,2525,2560,2525,2945
|
|
20230804,090900,19369305,2525,2515,2525,2515,161
|
|
20230804,090800,18963925,2515,2510,2515,2510,874
|
|
20230804,090700,16765885,2505,2505,2515,2505,813
|
|
20230804,090600,14722720,2515,2515,2515,2510,6
|
|
20230804,090500,14707650,2515,2515,2515,2515,1
|
|
20230804,090400,14705135,2515,2510,2515,2510,559
|
|
20230804,090300,13302040,2510,2500,2510,2500,111
|
|
20230804,090200,13024530,2515,2505,2515,2505,1043
|
|
20230804,090100,10411805,2515,2510,2515,2505,823
|
|
20230804,090000,8347000,2500,2500,2500,2500,3238
|