624 lines
29 KiB
CSV
624 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192100,90584240,2165,2165,2165,2165,750
|
|
20230802,192000,90584240,2165,2165,2165,2165,0
|
|
20230802,191900,90584240,2165,2165,2165,2165,0
|
|
20230802,191800,90584240,2165,2165,2165,2165,0
|
|
20230802,191700,90584240,2165,2165,2165,2165,0
|
|
20230802,191600,90584240,2165,2165,2165,2165,0
|
|
20230802,191500,90584240,2165,2165,2165,2165,0
|
|
20230802,191400,90584240,2165,2165,2165,2165,0
|
|
20230802,191300,90584240,2165,2165,2165,2165,0
|
|
20230802,191200,90584240,2165,2165,2165,2165,0
|
|
20230802,191100,90584240,2165,2165,2165,2165,0
|
|
20230802,191000,90584240,2165,2165,2165,2165,0
|
|
20230802,190900,90584240,2165,2165,2165,2165,0
|
|
20230802,190800,90584240,2165,2165,2165,2165,0
|
|
20230802,190700,90584240,2165,2165,2165,2165,0
|
|
20230802,190600,90584240,2165,2165,2165,2165,0
|
|
20230802,190500,90584240,2165,2165,2165,2165,0
|
|
20230802,190400,90584240,2165,2165,2165,2165,0
|
|
20230802,190300,90584240,2165,2165,2165,2165,0
|
|
20230802,190200,90584240,2165,2165,2165,2165,0
|
|
20230802,190100,90584240,2165,2165,2165,2165,0
|
|
20230802,190000,90584240,2165,2165,2165,2165,0
|
|
20230802,185900,90584240,2165,2165,2165,2165,0
|
|
20230802,185800,90584240,2165,2165,2165,2165,0
|
|
20230802,185700,90584240,2165,2165,2165,2165,0
|
|
20230802,185600,90584240,2165,2165,2165,2165,0
|
|
20230802,185500,90584240,2165,2165,2165,2165,0
|
|
20230802,185400,90584240,2165,2165,2165,2165,0
|
|
20230802,185300,90584240,2165,2165,2165,2165,0
|
|
20230802,185200,90584240,2165,2165,2165,2165,0
|
|
20230802,185100,90584240,2165,2165,2165,2165,750
|
|
20230802,185000,90584240,2165,2165,2165,2165,0
|
|
20230802,184900,90584240,2165,2165,2165,2165,0
|
|
20230802,184800,90584240,2165,2165,2165,2165,0
|
|
20230802,184700,90584240,2165,2165,2165,2165,0
|
|
20230802,184600,90584240,2165,2165,2165,2165,0
|
|
20230802,184500,90584240,2165,2165,2165,2165,0
|
|
20230802,184400,90584240,2165,2165,2165,2165,0
|
|
20230802,184300,90584240,2165,2165,2165,2165,0
|
|
20230802,184200,90584240,2165,2165,2165,2165,0
|
|
20230802,184100,90584240,2165,2165,2165,2165,0
|
|
20230802,184000,90584240,2165,2165,2165,2165,0
|
|
20230802,183900,90584240,2165,2165,2165,2165,0
|
|
20230802,183800,90584240,2165,2165,2165,2165,0
|
|
20230802,183700,90584240,2165,2165,2165,2165,0
|
|
20230802,183600,90584240,2165,2165,2165,2165,0
|
|
20230802,183500,90584240,2165,2165,2165,2165,0
|
|
20230802,183400,90584240,2165,2165,2165,2165,0
|
|
20230802,183300,90584240,2165,2165,2165,2165,0
|
|
20230802,183200,90584240,2165,2165,2165,2165,0
|
|
20230802,183100,90584240,2165,2165,2165,2165,0
|
|
20230802,183000,90584240,2165,2165,2165,2165,0
|
|
20230802,182900,90584240,2165,2165,2165,2165,0
|
|
20230802,182800,90584240,2165,2165,2165,2165,0
|
|
20230802,182700,90584240,2165,2165,2165,2165,0
|
|
20230802,182600,90584240,2165,2165,2165,2165,0
|
|
20230802,182500,90584240,2165,2165,2165,2165,0
|
|
20230802,182400,90584240,2165,2165,2165,2165,0
|
|
20230802,182300,90584240,2165,2165,2165,2165,0
|
|
20230802,182200,90584240,2165,2165,2165,2165,0
|
|
20230802,182100,90584240,2165,2165,2165,2165,750
|
|
20230802,182000,90584240,2165,2165,2165,2165,0
|
|
20230802,181900,90584240,2165,2165,2165,2165,0
|
|
20230802,181800,90584240,2165,2165,2165,2165,0
|
|
20230802,181700,90584240,2165,2165,2165,2165,0
|
|
20230802,181600,90584240,2165,2165,2165,2165,0
|
|
20230802,181500,90584240,2165,2165,2165,2165,0
|
|
20230802,181400,90584240,2165,2165,2165,2165,0
|
|
20230802,181300,90584240,2165,2165,2165,2165,0
|
|
20230802,181200,90584240,2165,2165,2165,2165,0
|
|
20230802,181100,90584240,2165,2165,2165,2165,0
|
|
20230802,181000,90584240,2165,2165,2165,2165,0
|
|
20230802,180900,90584240,2165,2165,2165,2165,0
|
|
20230802,180800,90584240,2165,2165,2165,2165,0
|
|
20230802,180700,90584240,2165,2165,2165,2165,0
|
|
20230802,180600,90584240,2165,2165,2165,2165,0
|
|
20230802,180500,90584240,2165,2165,2165,2165,0
|
|
20230802,180400,90584240,2165,2165,2165,2165,0
|
|
20230802,180300,90584240,2165,2165,2165,2165,0
|
|
20230802,180200,90584240,2165,2165,2165,2165,0
|
|
20230802,180100,90584240,2165,2165,2165,2165,0
|
|
20230802,180000,90584240,2165,2165,2165,2165,0
|
|
20230802,175900,90584240,2165,2165,2165,2165,0
|
|
20230802,175800,90584240,2165,2165,2165,2165,0
|
|
20230802,175700,90584240,2165,2165,2165,2165,0
|
|
20230802,175600,90584240,2165,2165,2165,2165,0
|
|
20230802,175500,90584240,2165,2165,2165,2165,0
|
|
20230802,175400,90584240,2165,2165,2165,2165,0
|
|
20230802,175300,90584240,2165,2165,2165,2165,0
|
|
20230802,175200,90584240,2165,2165,2165,2165,0
|
|
20230802,175100,90584240,2165,2165,2165,2165,750
|
|
20230802,175000,90584240,2165,2165,2165,2165,0
|
|
20230802,174900,90584240,2165,2165,2165,2165,0
|
|
20230802,174800,90584240,2165,2165,2165,2165,0
|
|
20230802,174700,90584240,2165,2165,2165,2165,0
|
|
20230802,174600,90584240,2165,2165,2165,2165,0
|
|
20230802,174500,90584240,2165,2165,2165,2165,0
|
|
20230802,174400,90584240,2165,2165,2165,2165,0
|
|
20230802,174300,90584240,2165,2165,2165,2165,0
|
|
20230802,174200,90584240,2165,2165,2165,2165,0
|
|
20230802,174100,90584240,2165,2165,2165,2165,0
|
|
20230802,174000,90584240,2165,2165,2165,2165,0
|
|
20230802,173900,90584240,2165,2165,2165,2165,0
|
|
20230802,173800,90584240,2165,2165,2165,2165,0
|
|
20230802,173700,90584240,2165,2165,2165,2165,0
|
|
20230802,173600,90584240,2165,2165,2165,2165,0
|
|
20230802,173500,90584240,2165,2165,2165,2165,0
|
|
20230802,173400,90584240,2165,2165,2165,2165,0
|
|
20230802,173300,90584240,2165,2165,2165,2165,0
|
|
20230802,173200,90584240,2165,2165,2165,2165,0
|
|
20230802,173100,90584240,2165,2165,2165,2165,0
|
|
20230802,173000,90584240,2165,2165,2165,2165,0
|
|
20230802,172900,90584240,2165,2165,2165,2165,0
|
|
20230802,172800,90584240,2165,2165,2165,2165,0
|
|
20230802,172700,90584240,2165,2165,2165,2165,0
|
|
20230802,172600,90584240,2165,2165,2165,2165,0
|
|
20230802,172500,90584240,2165,2165,2165,2165,0
|
|
20230802,172400,90584240,2165,2165,2165,2165,0
|
|
20230802,172300,90584240,2165,2165,2165,2165,0
|
|
20230802,172200,90584240,2165,2165,2165,2165,0
|
|
20230802,172100,90584240,2165,2165,2165,2165,750
|
|
20230802,172000,90584240,2165,2165,2165,2165,0
|
|
20230802,171900,90584240,2165,2165,2165,2165,0
|
|
20230802,171800,90584240,2165,2165,2165,2165,0
|
|
20230802,171700,90584240,2165,2165,2165,2165,0
|
|
20230802,171600,90584240,2165,2165,2165,2165,0
|
|
20230802,171500,90584240,2165,2165,2165,2165,0
|
|
20230802,171400,90584240,2165,2165,2165,2165,0
|
|
20230802,171300,90584240,2165,2165,2165,2165,0
|
|
20230802,171200,90584240,2165,2165,2165,2165,0
|
|
20230802,171100,90584240,2165,2165,2165,2165,0
|
|
20230802,171000,90584240,2165,2165,2165,2165,0
|
|
20230802,170900,90584240,2165,2165,2165,2165,0
|
|
20230802,170800,90584240,2165,2165,2165,2165,0
|
|
20230802,170700,90584240,2165,2165,2165,2165,0
|
|
20230802,170600,90584240,2165,2165,2165,2165,0
|
|
20230802,170500,90584240,2165,2165,2165,2165,0
|
|
20230802,170400,90584240,2165,2165,2165,2165,0
|
|
20230802,170300,90584240,2165,2165,2165,2165,0
|
|
20230802,170200,90584240,2165,2165,2165,2165,0
|
|
20230802,170100,90584240,2165,2165,2165,2165,0
|
|
20230802,170000,90584240,2165,2165,2165,2165,0
|
|
20230802,165900,90584240,2165,2165,2165,2165,0
|
|
20230802,165800,90584240,2165,2165,2165,2165,0
|
|
20230802,165700,90584240,2165,2165,2165,2165,0
|
|
20230802,165600,90584240,2165,2165,2165,2165,0
|
|
20230802,165500,90584240,2165,2165,2165,2165,0
|
|
20230802,165400,90584240,2165,2165,2165,2165,0
|
|
20230802,165300,90584240,2165,2165,2165,2165,0
|
|
20230802,165200,90584240,2165,2165,2165,2165,0
|
|
20230802,165100,90584240,2165,2165,2165,2165,750
|
|
20230802,165000,90584240,2165,2165,2165,2165,0
|
|
20230802,164900,90584240,2165,2165,2165,2165,0
|
|
20230802,164800,90584240,2165,2165,2165,2165,0
|
|
20230802,164700,90584240,2165,2165,2165,2165,0
|
|
20230802,164600,90584240,2165,2165,2165,2165,0
|
|
20230802,164500,90584240,2165,2165,2165,2165,0
|
|
20230802,164400,90584240,2165,2165,2165,2165,0
|
|
20230802,164300,90584240,2165,2165,2165,2165,0
|
|
20230802,164200,90584240,2165,2165,2165,2165,0
|
|
20230802,164100,90584240,2165,2165,2165,2165,0
|
|
20230802,164000,90584240,2165,2165,2165,2165,0
|
|
20230802,163900,90584240,2165,2165,2165,2165,0
|
|
20230802,163800,90584240,2165,2165,2165,2165,0
|
|
20230802,163700,90584240,2165,2165,2165,2165,0
|
|
20230802,163600,90584240,2165,2165,2165,2165,0
|
|
20230802,163500,90584240,2165,2165,2165,2165,0
|
|
20230802,163400,90584240,2165,2165,2165,2165,0
|
|
20230802,163300,90584240,2165,2165,2165,2165,0
|
|
20230802,163200,90584240,2165,2165,2165,2165,0
|
|
20230802,163100,90584240,2165,2165,2165,2165,0
|
|
20230802,163000,90584240,2165,2165,2165,2165,0
|
|
20230802,162900,90584240,2165,2165,2165,2165,0
|
|
20230802,162800,90584240,2165,2165,2165,2165,0
|
|
20230802,162700,90584240,2165,2165,2165,2165,0
|
|
20230802,162600,90584240,2165,2165,2165,2165,0
|
|
20230802,162500,90584240,2165,2165,2165,2165,0
|
|
20230802,162400,90584240,2165,2165,2165,2165,0
|
|
20230802,162300,90584240,2165,2165,2165,2165,0
|
|
20230802,162200,90584240,2165,2165,2165,2165,0
|
|
20230802,162100,90584240,2165,2165,2165,2165,750
|
|
20230802,162000,90584240,2165,2165,2165,2165,0
|
|
20230802,161900,90584240,2165,2165,2165,2165,0
|
|
20230802,161800,90584240,2165,2165,2165,2165,0
|
|
20230802,161700,90584240,2165,2165,2165,2165,0
|
|
20230802,161600,90584240,2165,2165,2165,2165,0
|
|
20230802,161500,90584240,2165,2165,2165,2165,0
|
|
20230802,161400,90584240,2165,2165,2165,2165,0
|
|
20230802,161300,90584240,2165,2165,2165,2165,0
|
|
20230802,161200,90584240,2165,2165,2165,2165,0
|
|
20230802,161100,90584240,2165,2165,2165,2165,0
|
|
20230802,161000,90584240,2165,2165,2165,2165,0
|
|
20230802,160900,90584240,2165,2165,2165,2165,0
|
|
20230802,160800,90584240,2165,2165,2165,2165,0
|
|
20230802,160700,90584240,2165,2165,2165,2165,0
|
|
20230802,160600,90584240,2165,2165,2165,2165,0
|
|
20230802,160500,90584240,2165,2165,2165,2165,0
|
|
20230802,160400,90584240,2165,2165,2165,2165,0
|
|
20230802,160300,90584240,2165,2165,2165,2165,0
|
|
20230802,160200,90584240,2165,2165,2165,2165,0
|
|
20230802,160100,90584240,2165,2165,2165,2165,0
|
|
20230802,160000,90584240,2165,2165,2165,2165,0
|
|
20230802,155900,90584240,2165,2165,2165,2165,0
|
|
20230802,155800,90584240,2165,2165,2165,2165,0
|
|
20230802,155700,90584240,2165,2165,2165,2165,0
|
|
20230802,155600,90584240,2165,2165,2165,2165,0
|
|
20230802,155500,90584240,2165,2165,2165,2165,0
|
|
20230802,155400,90584240,2165,2165,2165,2165,0
|
|
20230802,155300,90584240,2165,2165,2165,2165,0
|
|
20230802,155200,90584240,2165,2165,2165,2165,0
|
|
20230802,155100,90584240,2165,2165,2165,2165,750
|
|
20230802,155000,90584240,2165,2165,2165,2165,0
|
|
20230802,154900,90584240,2165,2165,2165,2165,0
|
|
20230802,154800,90584240,2165,2165,2165,2165,0
|
|
20230802,154700,90584240,2165,2165,2165,2165,0
|
|
20230802,154600,90584240,2165,2165,2165,2165,0
|
|
20230802,154500,90584240,2165,2165,2165,2165,0
|
|
20230802,154400,90584240,2165,2165,2165,2165,0
|
|
20230802,154300,90584240,2165,2165,2165,2165,0
|
|
20230802,154200,90584240,2165,2165,2165,2165,0
|
|
20230802,154100,90584240,2165,2165,2165,2165,0
|
|
20230802,154000,90584240,2165,2165,2165,2165,0
|
|
20230802,153900,90584240,2165,2165,2165,2165,0
|
|
20230802,153800,90584240,2165,2165,2165,2165,0
|
|
20230802,153700,90584240,2165,2165,2165,2165,0
|
|
20230802,153600,90584240,2165,2165,2165,2165,0
|
|
20230802,153500,90584240,2165,2165,2165,2165,0
|
|
20230802,153400,90584240,2165,2165,2165,2165,0
|
|
20230802,153300,90584240,2165,2165,2165,2165,0
|
|
20230802,153200,90584240,2165,2165,2165,2165,0
|
|
20230802,153100,90584240,2165,2165,2165,2165,0
|
|
20230802,153000,90584240,2165,2165,2165,2165,750
|
|
20230802,152900,88960490,2135,2135,2135,2135,0
|
|
20230802,152800,88960490,2135,2135,2135,2135,0
|
|
20230802,152700,88960490,2135,2135,2135,2135,0
|
|
20230802,152600,88960490,2135,2135,2135,2135,0
|
|
20230802,152500,88960490,2135,2135,2135,2135,0
|
|
20230802,152400,88960490,2135,2135,2135,2135,0
|
|
20230802,152300,88960490,2135,2135,2135,2135,0
|
|
20230802,152200,88960490,2135,2135,2135,2135,0
|
|
20230802,152100,88960490,2135,2135,2135,2135,0
|
|
20230802,152000,88960490,2135,2135,2135,2135,0
|
|
20230802,151900,88960490,2135,2155,2165,2135,173
|
|
20230802,151800,88588915,2135,2135,2135,2135,0
|
|
20230802,151700,88588915,2135,2135,2135,2135,0
|
|
20230802,151600,88588915,2135,2150,2155,2135,222
|
|
20230802,151500,88111265,2140,2140,2140,2140,0
|
|
20230802,151400,88111265,2140,2160,2160,2140,67
|
|
20230802,151300,87966655,2150,2150,2150,2150,1
|
|
20230802,151200,87964505,2150,2150,2150,2150,185
|
|
20230802,151100,87566755,2135,2135,2135,2135,0
|
|
20230802,151000,87566755,2135,2135,2135,2135,0
|
|
20230802,150900,87566755,2135,2155,2155,2135,173
|
|
20230802,150800,87194000,2135,2135,2135,2135,0
|
|
20230802,150700,87194000,2135,2135,2135,2135,0
|
|
20230802,150600,87194000,2135,2135,2135,2135,0
|
|
20230802,150500,87194000,2135,2135,2135,2135,0
|
|
20230802,150400,87194000,2135,2135,2135,2135,0
|
|
20230802,150300,87194000,2135,2135,2135,2135,0
|
|
20230802,150200,87194000,2135,2135,2135,2135,0
|
|
20230802,150100,87194000,2135,2135,2135,2135,0
|
|
20230802,150000,87194000,2135,2135,2135,2135,0
|
|
20230802,145900,87194000,2135,2135,2135,2135,0
|
|
20230802,145800,87194000,2135,2135,2135,2135,0
|
|
20230802,145700,87194000,2135,2135,2135,2135,0
|
|
20230802,145600,87194000,2135,2135,2135,2135,0
|
|
20230802,145500,87194000,2135,2160,2160,2135,147
|
|
20230802,145400,86876965,2145,2170,2180,2140,901
|
|
20230802,145300,84926735,2170,2120,2170,2120,7002
|
|
20230802,145200,69973220,2120,2120,2120,2120,2101
|
|
20230802,145100,65519100,2120,2120,2120,2120,1001
|
|
20230802,145000,63396980,2120,2120,2120,2120,0
|
|
20230802,144900,63396980,2120,2120,2120,2120,1
|
|
20230802,144800,63394860,2120,2120,2120,2120,1
|
|
20230802,144700,63392740,2120,2120,2120,2120,0
|
|
20230802,144600,63392740,2120,2120,2120,2120,1
|
|
20230802,144500,63390620,2120,2120,2120,2120,1
|
|
20230802,144400,63388500,2120,2120,2120,2120,0
|
|
20230802,144300,63388500,2120,2120,2120,2120,1
|
|
20230802,144200,63386380,2120,2120,2120,2120,1
|
|
20230802,144100,63384260,2120,2120,2120,2120,0
|
|
20230802,144000,63384260,2120,2120,2120,2120,1
|
|
20230802,143900,63382140,2120,2120,2120,2120,1
|
|
20230802,143800,63380020,2120,2120,2120,2120,0
|
|
20230802,143700,63380020,2120,2120,2120,2120,1
|
|
20230802,143600,63377900,2120,2120,2120,2120,1
|
|
20230802,143500,63375780,2120,2120,2120,2120,0
|
|
20230802,143400,63375780,2120,2120,2120,2120,1
|
|
20230802,143300,63373660,2115,2115,2115,2115,50
|
|
20230802,143200,63267910,2115,2115,2115,2115,0
|
|
20230802,143100,63267910,2115,2115,2115,2115,1
|
|
20230802,143000,63265795,2115,2115,2115,2115,1
|
|
20230802,142900,63263680,2115,2115,2115,2115,0
|
|
20230802,142800,63263680,2115,2110,2115,2110,73
|
|
20230802,142700,63109645,2110,2110,2110,2110,1
|
|
20230802,142600,63107535,2110,2110,2110,2110,0
|
|
20230802,142500,63107535,2110,2110,2110,2110,1
|
|
20230802,142400,63105425,2110,2110,2110,2110,1
|
|
20230802,142300,63103315,2110,2110,2110,2110,0
|
|
20230802,142200,63103315,2110,2110,2110,2110,1
|
|
20230802,142100,63101205,2110,2110,2110,2110,1
|
|
20230802,142000,63099095,2110,2110,2110,2110,0
|
|
20230802,141900,63099095,2110,2110,2110,2110,1
|
|
20230802,141800,63096985,2110,2110,2110,2110,1
|
|
20230802,141700,63094875,2110,2110,2110,2110,0
|
|
20230802,141600,63094875,2110,2110,2110,2110,1
|
|
20230802,141500,63092765,2110,2110,2110,2110,51
|
|
20230802,141400,62985155,2110,2110,2110,2110,0
|
|
20230802,141300,62985155,2110,2110,2110,2110,1
|
|
20230802,141200,62983045,2110,2110,2110,2110,1
|
|
20230802,141100,62980935,2110,2110,2110,2110,0
|
|
20230802,141000,62980935,2110,2110,2110,2110,1
|
|
20230802,140900,62978825,2110,2110,2110,2110,1
|
|
20230802,140800,62976715,2110,2110,2110,2110,0
|
|
20230802,140700,62976715,2110,2110,2110,2110,1
|
|
20230802,140600,62974605,2110,2110,2110,2110,1
|
|
20230802,140500,62972495,2110,2110,2110,2110,1
|
|
20230802,140400,62970385,2110,2110,2110,2110,0
|
|
20230802,140300,62970385,2110,2110,2110,2110,1
|
|
20230802,140200,62968275,2110,2110,2110,2110,1
|
|
20230802,140100,62966165,2100,2100,2100,2100,0
|
|
20230802,140000,62966165,2100,2110,2110,2100,3
|
|
20230802,135900,62959855,2100,2100,2110,2100,6
|
|
20230802,135800,62947245,2110,2110,2110,2110,0
|
|
20230802,135700,62947245,2110,2110,2110,2110,1
|
|
20230802,135600,62945135,2110,2110,2110,2110,11
|
|
20230802,135500,62921925,2100,2100,2100,2100,0
|
|
20230802,135400,62921925,2100,2105,2110,2100,44
|
|
20230802,135300,62829310,2105,2105,2105,2105,1
|
|
20230802,135200,62827205,2100,2115,2120,2100,341
|
|
20230802,135100,62105065,2110,2110,2110,2110,6
|
|
20230802,135000,62092405,2110,2110,2110,2110,1
|
|
20230802,134900,62090295,2110,2110,2110,2110,0
|
|
20230802,134800,62090295,2110,2110,2110,2110,1
|
|
20230802,134700,62088185,2110,2125,2125,2110,3252
|
|
20230802,134600,55197520,2120,2120,2120,2120,0
|
|
20230802,134500,55197520,2120,2125,2125,2120,2
|
|
20230802,134400,55193275,2125,2125,2125,2125,1
|
|
20230802,134300,55191150,2125,2125,2125,2125,0
|
|
20230802,134200,55191150,2125,2125,2125,2125,7
|
|
20230802,134100,55176275,2125,2125,2125,2125,1
|
|
20230802,134000,55174150,2125,2125,2125,2125,0
|
|
20230802,133900,55174150,2125,2125,2125,2125,1
|
|
20230802,133800,55172025,2125,2125,2125,2125,1
|
|
20230802,133700,55169900,2125,2125,2125,2125,0
|
|
20230802,133600,55169900,2125,2125,2125,2125,1
|
|
20230802,133500,55167775,2125,2125,2125,2125,1
|
|
20230802,133400,55165650,2125,2125,2125,2125,0
|
|
20230802,133300,55165650,2125,2125,2125,2125,1
|
|
20230802,133200,55163525,2125,2125,2125,2125,1
|
|
20230802,133100,55161400,2125,2125,2125,2125,0
|
|
20230802,133000,55161400,2125,2125,2125,2125,1
|
|
20230802,132900,55159275,2130,2130,2130,2130,1
|
|
20230802,132800,55157145,2130,2130,2130,2130,0
|
|
20230802,132700,55157145,2130,2130,2130,2130,1
|
|
20230802,132600,55155015,2130,2130,2130,2130,1
|
|
20230802,132500,55152885,2130,2130,2130,2130,0
|
|
20230802,132400,55152885,2130,2135,2135,2130,2
|
|
20230802,132300,55148620,2130,2130,2130,2130,1
|
|
20230802,132200,55146490,2130,2130,2130,2130,0
|
|
20230802,132100,55146490,2130,2130,2130,2130,1
|
|
20230802,132000,55144360,2120,2120,2130,2120,11
|
|
20230802,131900,55121030,2135,2135,2135,2135,0
|
|
20230802,131800,55121030,2135,2130,2135,2130,26
|
|
20230802,131700,55065525,2130,2130,2130,2130,25
|
|
20230802,131600,55012275,2130,2130,2130,2130,0
|
|
20230802,131500,55012275,2130,2130,2130,2130,1
|
|
20230802,131400,55010145,2130,2130,2130,2130,1
|
|
20230802,131300,55008015,2130,2130,2130,2130,0
|
|
20230802,131200,55008015,2130,2130,2130,2130,2
|
|
20230802,131100,55003755,2130,2130,2130,2130,0
|
|
20230802,131000,55003755,2130,2130,2130,2130,4
|
|
20230802,130900,54995235,2120,2120,2120,2120,0
|
|
20230802,130800,54995235,2120,2120,2120,2120,0
|
|
20230802,130700,54995235,2120,2120,2120,2120,0
|
|
20230802,130600,54995235,2120,2120,2120,2120,0
|
|
20230802,130500,54995235,2120,2120,2120,2120,0
|
|
20230802,130400,54995235,2120,2120,2120,2120,0
|
|
20230802,130300,54995235,2120,2130,2130,2120,3
|
|
20230802,130200,54988855,2120,2120,2120,2120,0
|
|
20230802,130100,54988855,2120,2130,2130,2120,2000
|
|
20230802,130000,50746140,2130,2130,2130,2130,0
|
|
20230802,125900,50746140,2130,2130,2130,2130,0
|
|
20230802,125800,50746140,2130,2130,2130,2130,0
|
|
20230802,125700,50746140,2130,2130,2130,2130,0
|
|
20230802,125600,50746140,2130,2130,2130,2130,0
|
|
20230802,125500,50746140,2130,2130,2130,2130,10
|
|
20230802,125400,50724840,2130,2130,2130,2130,0
|
|
20230802,125300,50724840,2130,2130,2130,2130,0
|
|
20230802,125200,50724840,2130,2130,2130,2130,0
|
|
20230802,125100,50724840,2130,2130,2130,2130,0
|
|
20230802,125000,50724840,2130,2130,2130,2130,0
|
|
20230802,124900,50724840,2130,2130,2130,2130,0
|
|
20230802,124800,50724840,2130,2130,2130,2130,0
|
|
20230802,124700,50724840,2130,2130,2130,2130,8
|
|
20230802,124600,50707800,2130,2130,2130,2130,778
|
|
20230802,124500,49050660,2140,2140,2140,2140,0
|
|
20230802,124400,49050660,2140,2140,2140,2140,0
|
|
20230802,124300,49050660,2140,2135,2140,2135,103
|
|
20230802,124200,48830740,2130,2130,2130,2130,0
|
|
20230802,124100,48830740,2130,2130,2130,2130,0
|
|
20230802,124000,48830740,2130,2130,2130,2130,0
|
|
20230802,123900,48830740,2130,2130,2130,2130,0
|
|
20230802,123800,48830740,2130,2130,2130,2130,0
|
|
20230802,123700,48830740,2130,2130,2130,2130,0
|
|
20230802,123600,48830740,2130,2130,2130,2130,0
|
|
20230802,123500,48830740,2130,2130,2130,2130,0
|
|
20230802,123400,48830740,2130,2130,2130,2130,0
|
|
20230802,123300,48830740,2130,2130,2130,2130,0
|
|
20230802,123200,48830740,2130,2130,2130,2130,0
|
|
20230802,123100,48830740,2130,2130,2130,2130,0
|
|
20230802,123000,48830740,2130,2130,2130,2130,0
|
|
20230802,122900,48830740,2130,2130,2130,2130,0
|
|
20230802,122800,48830740,2130,2130,2130,2130,0
|
|
20230802,122700,48830740,2130,2130,2130,2130,0
|
|
20230802,122600,48830740,2130,2130,2130,2130,0
|
|
20230802,122500,48830740,2130,2130,2130,2130,0
|
|
20230802,122400,48830740,2130,2130,2130,2130,0
|
|
20230802,122300,48830740,2130,2130,2130,2130,0
|
|
20230802,122200,48830740,2130,2130,2130,2130,0
|
|
20230802,122100,48830740,2130,2130,2130,2130,0
|
|
20230802,122000,48830740,2130,2130,2130,2130,0
|
|
20230802,121900,48830740,2130,2130,2130,2130,0
|
|
20230802,121800,48830740,2130,2130,2130,2130,0
|
|
20230802,121700,48830740,2130,2130,2130,2130,0
|
|
20230802,121600,48830740,2130,2140,2140,2130,1004
|
|
20230802,121500,46682220,2150,2145,2150,2145,30
|
|
20230802,121400,46617865,2145,2145,2145,2145,0
|
|
20230802,121300,46617865,2145,2145,2145,2145,10
|
|
20230802,121200,46596415,2160,2160,2160,2160,0
|
|
20230802,121100,46596415,2160,2160,2160,2160,0
|
|
20230802,121000,46596415,2160,2160,2160,2160,0
|
|
20230802,120900,46596415,2160,2160,2160,2160,0
|
|
20230802,120800,46596415,2160,2160,2160,2160,0
|
|
20230802,120700,46596415,2160,2160,2160,2160,0
|
|
20230802,120600,46596415,2160,2160,2160,2160,0
|
|
20230802,120500,46596415,2160,2160,2160,2160,0
|
|
20230802,120400,46596415,2160,2160,2160,2160,0
|
|
20230802,120300,46596415,2160,2160,2160,2160,0
|
|
20230802,120200,46596415,2160,2160,2160,2160,0
|
|
20230802,120100,46596415,2160,2160,2160,2160,0
|
|
20230802,120000,46596415,2160,2160,2160,2160,0
|
|
20230802,115900,46596415,2160,2160,2160,2160,0
|
|
20230802,115800,46596415,2160,2160,2160,2160,0
|
|
20230802,115700,46596415,2160,2155,2160,2155,2
|
|
20230802,115600,46592100,2150,2145,2150,2145,1204
|
|
20230802,115500,44009515,2145,2145,2145,2145,0
|
|
20230802,115400,44009515,2145,2145,2145,2145,0
|
|
20230802,115300,44009515,2145,2145,2145,2145,0
|
|
20230802,115200,44009515,2145,2145,2145,2145,0
|
|
20230802,115100,44009515,2145,2145,2145,2145,0
|
|
20230802,115000,44009515,2145,2145,2145,2145,0
|
|
20230802,114900,44009515,2145,2145,2145,2145,0
|
|
20230802,114800,44009515,2145,2145,2145,2145,0
|
|
20230802,114700,44009515,2145,2145,2145,2145,0
|
|
20230802,114600,44009515,2145,2145,2145,2145,0
|
|
20230802,114500,44009515,2145,2145,2145,2145,0
|
|
20230802,114400,44009515,2145,2145,2145,2145,0
|
|
20230802,114300,44009515,2145,2145,2145,2145,0
|
|
20230802,114200,44009515,2145,2145,2145,2145,0
|
|
20230802,114100,44009515,2145,2145,2145,2145,0
|
|
20230802,114000,44009515,2145,2145,2145,2145,0
|
|
20230802,113900,44009515,2145,2145,2145,2145,0
|
|
20230802,113800,44009515,2145,2145,2145,2145,0
|
|
20230802,113700,44009515,2145,2145,2145,2145,0
|
|
20230802,113600,44009515,2145,2145,2145,2145,0
|
|
20230802,113500,44009515,2145,2160,2160,2145,3927
|
|
20230802,113400,35579240,2160,2160,2160,2160,0
|
|
20230802,113300,35579240,2160,2160,2160,2160,0
|
|
20230802,113200,35579240,2160,2160,2160,2160,0
|
|
20230802,113100,35579240,2160,2160,2160,2160,4
|
|
20230802,113000,35570600,2160,2160,2160,2160,0
|
|
20230802,112900,35570600,2160,2160,2160,2160,0
|
|
20230802,112800,35570600,2160,2160,2160,2160,0
|
|
20230802,112700,35570600,2160,2160,2160,2160,0
|
|
20230802,112600,35570600,2160,2160,2160,2160,0
|
|
20230802,112500,35570600,2160,2160,2160,2160,0
|
|
20230802,112400,35570600,2160,2160,2160,2160,0
|
|
20230802,112300,35570600,2160,2160,2160,2160,27
|
|
20230802,112200,35512280,2160,2160,2160,2160,0
|
|
20230802,112100,35512280,2160,2160,2160,2160,0
|
|
20230802,112000,35512280,2160,2160,2160,2160,0
|
|
20230802,111900,35512280,2160,2175,2175,2160,11
|
|
20230802,111800,35488460,2175,2175,2175,2175,8
|
|
20230802,111700,35471060,2175,2180,2180,2175,265
|
|
20230802,111600,34894000,2190,2190,2190,2190,0
|
|
20230802,111500,34894000,2190,2190,2190,2190,0
|
|
20230802,111400,34894000,2190,2190,2190,2190,0
|
|
20230802,111300,34894000,2190,2190,2190,2190,0
|
|
20230802,111200,34894000,2190,2190,2190,2190,0
|
|
20230802,111100,34894000,2190,2190,2190,2190,0
|
|
20230802,111000,34894000,2190,2190,2190,2190,0
|
|
20230802,110900,34894000,2190,2190,2190,2190,0
|
|
20230802,110800,34894000,2190,2190,2190,2190,0
|
|
20230802,110700,34894000,2190,2190,2190,2190,0
|
|
20230802,110600,34894000,2190,2190,2190,2190,0
|
|
20230802,110500,34894000,2190,2190,2190,2190,0
|
|
20230802,110400,34894000,2190,2190,2190,2190,0
|
|
20230802,110300,34894000,2190,2190,2190,2190,0
|
|
20230802,110200,34894000,2190,2190,2190,2190,0
|
|
20230802,110100,34894000,2190,2190,2190,2190,0
|
|
20230802,110000,34894000,2190,2190,2190,2190,0
|
|
20230802,105900,34894000,2190,2190,2190,2190,0
|
|
20230802,105800,34894000,2190,2190,2190,2190,0
|
|
20230802,105700,34894000,2190,2190,2190,2190,0
|
|
20230802,105600,34894000,2190,2190,2190,2190,0
|
|
20230802,105500,34894000,2190,2190,2190,2190,0
|
|
20230802,105400,34894000,2190,2190,2190,2190,0
|
|
20230802,105300,34894000,2190,2190,2190,2190,0
|
|
20230802,105200,34894000,2190,2190,2190,2190,0
|
|
20230802,105100,34894000,2190,2190,2190,2190,0
|
|
20230802,105000,34894000,2190,2190,2190,2190,0
|
|
20230802,104900,34894000,2190,2190,2190,2190,0
|
|
20230802,104800,34894000,2190,2190,2190,2190,0
|
|
20230802,104700,34894000,2190,2190,2190,2190,0
|
|
20230802,104600,34894000,2190,2190,2190,2190,0
|
|
20230802,104500,34894000,2190,2190,2190,2190,1
|
|
20230802,104400,34891810,2185,2185,2185,2185,0
|
|
20230802,104300,34891810,2185,2185,2185,2185,0
|
|
20230802,104200,34891810,2185,2185,2185,2185,0
|
|
20230802,104100,34891810,2185,2185,2185,2185,0
|
|
20230802,104000,34891810,2185,2190,2190,2185,170
|
|
20230802,103900,34520310,2185,2185,2185,2185,0
|
|
20230802,103800,34520310,2185,2185,2185,2185,0
|
|
20230802,103700,34520310,2185,2185,2185,2185,0
|
|
20230802,103600,34520310,2185,2185,2185,2185,6
|
|
20230802,103500,34507200,2185,2185,2185,2185,0
|
|
20230802,103400,34507200,2185,2185,2185,2185,0
|
|
20230802,103300,34507200,2185,2185,2185,2185,0
|
|
20230802,103200,34507200,2185,2185,2185,2185,0
|
|
20230802,103100,34507200,2185,2185,2185,2185,1
|
|
20230802,103000,34505015,2165,2165,2165,2165,0
|
|
20230802,102900,34505015,2165,2165,2165,2165,0
|
|
20230802,102800,34505015,2165,2165,2165,2165,0
|
|
20230802,102700,34505015,2165,2165,2165,2165,0
|
|
20230802,102600,34505015,2165,2165,2165,2165,0
|
|
20230802,102500,34505015,2165,2165,2165,2165,0
|
|
20230802,102400,34505015,2165,2165,2165,2165,0
|
|
20230802,102300,34505015,2165,2165,2165,2165,0
|
|
20230802,102200,34505015,2165,2165,2165,2165,0
|
|
20230802,102100,34505015,2165,2175,2175,2165,38
|
|
20230802,102000,34422385,2165,2170,2170,2165,33
|
|
20230802,101900,34350785,2190,2190,2190,2190,0
|
|
20230802,101800,34350785,2190,2190,2190,2190,1
|
|
20230802,101700,34348595,2190,2190,2190,2190,0
|
|
20230802,101600,34348595,2190,2190,2190,2190,0
|
|
20230802,101500,34348595,2190,2190,2190,2190,30
|
|
20230802,101400,34282895,2190,2190,2190,2190,0
|
|
20230802,101300,34282895,2190,2190,2190,2190,0
|
|
20230802,101200,34282895,2190,2190,2190,2190,0
|
|
20230802,101100,34282895,2190,2190,2190,2190,0
|
|
20230802,101000,34282895,2190,2180,2190,2180,2500
|
|
20230802,100900,28814900,2160,2160,2160,2160,0
|
|
20230802,100800,28814900,2160,2160,2160,2160,0
|
|
20230802,100700,28814900,2160,2180,2180,2160,15
|
|
20230802,100600,28782410,2180,2180,2180,2180,22
|
|
20230802,100500,28734450,2180,2180,2180,2180,0
|
|
20230802,100400,28734450,2180,2180,2180,2180,0
|
|
20230802,100300,28734450,2180,2180,2180,2180,0
|
|
20230802,100200,28734450,2180,2180,2180,2180,20
|
|
20230802,100100,28690850,2180,2180,2180,2180,10
|
|
20230802,100000,28669050,2165,2165,2165,2165,0
|
|
20230802,095900,28669050,2165,2175,2175,2165,131
|
|
20230802,095800,28385115,2175,2175,2175,2175,0
|
|
20230802,095700,28385115,2175,2175,2175,2175,79
|
|
20230802,095600,28213290,2175,2170,2180,2170,2931
|
|
20230802,095500,21845545,2170,2155,2170,2155,5813
|
|
20230802,095400,9263475,2150,2150,2150,2150,0
|
|
20230802,095300,9263475,2150,2150,2150,2150,0
|
|
20230802,095200,9263475,2150,2150,2150,2150,0
|
|
20230802,095100,9263475,2150,2150,2150,2150,35
|
|
20230802,095000,9188225,2150,2150,2150,2150,0
|
|
20230802,094900,9188225,2150,2150,2150,2150,0
|
|
20230802,094800,9188225,2150,2150,2150,2150,3
|
|
20230802,094700,9181775,2145,2145,2145,2145,0
|
|
20230802,094600,9181775,2145,2145,2145,2145,700
|
|
20230802,094500,7680275,2150,2150,2150,2150,0
|
|
20230802,094400,7680275,2150,2150,2150,2150,0
|
|
20230802,094300,7680275,2150,2150,2150,2150,8
|
|
20230802,094200,7663075,2155,2155,2155,2155,0
|
|
20230802,094100,7663075,2155,2155,2155,2155,0
|
|
20230802,094000,7663075,2155,2155,2155,2155,2
|
|
20230802,093900,7658765,2160,2160,2160,2160,0
|
|
20230802,093800,7658765,2160,2160,2160,2160,2
|
|
20230802,093700,7654445,2160,2160,2160,2160,0
|
|
20230802,093600,7654445,2160,2160,2160,2160,0
|
|
20230802,093500,7654445,2160,2160,2160,2160,5
|
|
20230802,093400,7643645,2150,2150,2150,2150,0
|
|
20230802,093300,7643645,2150,2150,2150,2150,0
|
|
20230802,093200,7643645,2150,2150,2150,2150,250
|
|
20230802,093100,7106145,2160,2160,2160,2160,10
|
|
20230802,093000,7084545,2160,2160,2160,2160,0
|
|
20230802,092900,7084545,2160,2160,2160,2160,0
|
|
20230802,092800,7084545,2160,2160,2160,2160,0
|
|
20230802,092700,7084545,2160,2160,2160,2160,0
|
|
20230802,092600,7084545,2160,2160,2160,2160,0
|
|
20230802,092500,7084545,2160,2160,2160,2160,0
|
|
20230802,092400,7084545,2160,2160,2160,2160,0
|
|
20230802,092300,7084545,2160,2160,2160,2160,0
|
|
20230802,092200,7084545,2160,2160,2160,2160,0
|
|
20230802,092100,7084545,2160,2160,2160,2160,20
|
|
20230802,092000,7041345,2170,2170,2170,2170,7
|
|
20230802,091900,7026155,2160,2160,2160,2160,0
|
|
20230802,091800,7026155,2160,2160,2160,2160,0
|
|
20230802,091700,7026155,2160,2160,2160,2160,31
|
|
20230802,091600,6959195,2160,2160,2160,2160,0
|
|
20230802,091500,6959195,2160,2160,2160,2160,0
|
|
20230802,091400,6959195,2160,2160,2160,2160,0
|
|
20230802,091300,6959195,2160,2160,2160,2160,18
|
|
20230802,091200,6920315,2160,2160,2160,2160,0
|
|
20230802,091100,6920315,2160,2165,2165,2160,46
|
|
20230802,091000,6820790,2170,2170,2170,2170,370
|
|
20230802,090900,6017890,2165,2165,2165,2165,15
|
|
20230802,090800,5985415,2165,2165,2165,2165,500
|
|
20230802,090700,4902915,2160,2160,2160,2160,0
|
|
20230802,090600,4902915,2160,2160,2160,2160,0
|
|
20230802,090500,4902915,2160,2160,2175,2160,1644
|
|
20230802,090400,1329380,2160,2150,2160,2150,74
|
|
20230802,090300,1169600,2150,2150,2150,2150,0
|
|
20230802,090200,1169600,2150,2150,2150,2150,0
|
|
20230802,090100,1169600,2150,2150,2150,2150,0
|
|
20230802,090000,1169600,2150,2150,2150,2150,544
|