632 lines
29 KiB
CSV
632 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192900,63184535,2395,2395,2395,2395,326
|
|
20230801,192800,63184535,2395,2395,2395,2395,0
|
|
20230801,192700,63184535,2395,2395,2395,2395,0
|
|
20230801,192600,63184535,2395,2395,2395,2395,0
|
|
20230801,192500,63184535,2395,2395,2395,2395,0
|
|
20230801,192400,63184535,2395,2395,2395,2395,0
|
|
20230801,192300,63184535,2395,2395,2395,2395,0
|
|
20230801,192200,63184535,2395,2395,2395,2395,0
|
|
20230801,192100,63184535,2395,2395,2395,2395,0
|
|
20230801,192000,63184535,2395,2395,2395,2395,0
|
|
20230801,191900,63184535,2395,2395,2395,2395,0
|
|
20230801,191800,63184535,2395,2395,2395,2395,0
|
|
20230801,191700,63184535,2395,2395,2395,2395,0
|
|
20230801,191600,63184535,2395,2395,2395,2395,0
|
|
20230801,191500,63184535,2395,2395,2395,2395,0
|
|
20230801,191400,63184535,2395,2395,2395,2395,0
|
|
20230801,191300,63184535,2395,2395,2395,2395,0
|
|
20230801,191200,63184535,2395,2395,2395,2395,0
|
|
20230801,191100,63184535,2395,2395,2395,2395,0
|
|
20230801,191000,63184535,2395,2395,2395,2395,0
|
|
20230801,190900,63184535,2395,2395,2395,2395,0
|
|
20230801,190800,63184535,2395,2395,2395,2395,0
|
|
20230801,190700,63184535,2395,2395,2395,2395,0
|
|
20230801,190600,63184535,2395,2395,2395,2395,0
|
|
20230801,190500,63184535,2395,2395,2395,2395,0
|
|
20230801,190400,63184535,2395,2395,2395,2395,0
|
|
20230801,190300,63184535,2395,2395,2395,2395,0
|
|
20230801,190200,63184535,2395,2395,2395,2395,0
|
|
20230801,190100,63184535,2395,2395,2395,2395,0
|
|
20230801,190000,63184535,2395,2395,2395,2395,0
|
|
20230801,185900,63184535,2395,2395,2395,2395,326
|
|
20230801,185800,63184535,2395,2395,2395,2395,0
|
|
20230801,185700,63184535,2395,2395,2395,2395,0
|
|
20230801,185600,63184535,2395,2395,2395,2395,0
|
|
20230801,185500,63184535,2395,2395,2395,2395,0
|
|
20230801,185400,63184535,2395,2395,2395,2395,0
|
|
20230801,185300,63184535,2395,2395,2395,2395,0
|
|
20230801,185200,63184535,2395,2395,2395,2395,0
|
|
20230801,185100,63184535,2395,2395,2395,2395,0
|
|
20230801,185000,63184535,2395,2395,2395,2395,0
|
|
20230801,184900,63184535,2395,2395,2395,2395,0
|
|
20230801,184800,63184535,2395,2395,2395,2395,0
|
|
20230801,184700,63184535,2395,2395,2395,2395,0
|
|
20230801,184600,63184535,2395,2395,2395,2395,0
|
|
20230801,184500,63184535,2395,2395,2395,2395,0
|
|
20230801,184400,63184535,2395,2395,2395,2395,0
|
|
20230801,184300,63184535,2395,2395,2395,2395,0
|
|
20230801,184200,63184535,2395,2395,2395,2395,0
|
|
20230801,184100,63184535,2395,2395,2395,2395,0
|
|
20230801,184000,63184535,2395,2395,2395,2395,0
|
|
20230801,183900,63184535,2395,2395,2395,2395,0
|
|
20230801,183800,63184535,2395,2395,2395,2395,0
|
|
20230801,183700,63184535,2395,2395,2395,2395,0
|
|
20230801,183600,63184535,2395,2395,2395,2395,0
|
|
20230801,183500,63184535,2395,2395,2395,2395,0
|
|
20230801,183400,63184535,2395,2395,2395,2395,0
|
|
20230801,183300,63184535,2395,2395,2395,2395,0
|
|
20230801,183200,63184535,2395,2395,2395,2395,0
|
|
20230801,183100,63184535,2395,2395,2395,2395,0
|
|
20230801,183000,63184535,2395,2395,2395,2395,0
|
|
20230801,182900,63184535,2395,2395,2395,2395,326
|
|
20230801,182800,63184535,2395,2395,2395,2395,0
|
|
20230801,182700,63184535,2395,2395,2395,2395,0
|
|
20230801,182600,63184535,2395,2395,2395,2395,0
|
|
20230801,182500,63184535,2395,2395,2395,2395,0
|
|
20230801,182400,63184535,2395,2395,2395,2395,0
|
|
20230801,182300,63184535,2395,2395,2395,2395,0
|
|
20230801,182200,63184535,2395,2395,2395,2395,0
|
|
20230801,182100,63184535,2395,2395,2395,2395,0
|
|
20230801,182000,63184535,2395,2395,2395,2395,0
|
|
20230801,181900,63184535,2395,2395,2395,2395,0
|
|
20230801,181800,63184535,2395,2395,2395,2395,0
|
|
20230801,181700,63184535,2395,2395,2395,2395,0
|
|
20230801,181600,63184535,2395,2395,2395,2395,0
|
|
20230801,181500,63184535,2395,2395,2395,2395,0
|
|
20230801,181400,63184535,2395,2395,2395,2395,0
|
|
20230801,181300,63184535,2395,2395,2395,2395,0
|
|
20230801,181200,63184535,2395,2395,2395,2395,0
|
|
20230801,181100,63184535,2395,2395,2395,2395,0
|
|
20230801,181000,63184535,2395,2395,2395,2395,0
|
|
20230801,180900,63184535,2395,2395,2395,2395,0
|
|
20230801,180800,63184535,2395,2395,2395,2395,0
|
|
20230801,180700,63184535,2395,2395,2395,2395,0
|
|
20230801,180600,63184535,2395,2395,2395,2395,0
|
|
20230801,180500,63184535,2395,2395,2395,2395,0
|
|
20230801,180400,63184535,2395,2395,2395,2395,0
|
|
20230801,180300,63184535,2395,2395,2395,2395,0
|
|
20230801,180200,63184535,2395,2395,2395,2395,0
|
|
20230801,180100,63184535,2395,2395,2395,2395,0
|
|
20230801,180000,63184535,2395,2395,2395,2395,0
|
|
20230801,175900,63184535,2395,2395,2395,2395,326
|
|
20230801,175800,63184535,2395,2395,2395,2395,0
|
|
20230801,175700,63184535,2395,2395,2395,2395,0
|
|
20230801,175600,63184535,2395,2395,2395,2395,0
|
|
20230801,175500,63184535,2395,2395,2395,2395,0
|
|
20230801,175400,63184535,2395,2395,2395,2395,0
|
|
20230801,175300,63184535,2395,2395,2395,2395,0
|
|
20230801,175200,63184535,2395,2395,2395,2395,0
|
|
20230801,175100,63184535,2395,2395,2395,2395,0
|
|
20230801,175000,63184535,2395,2395,2395,2395,0
|
|
20230801,174900,63184535,2395,2395,2395,2395,0
|
|
20230801,174800,63184535,2395,2395,2395,2395,0
|
|
20230801,174700,63184535,2395,2395,2395,2395,0
|
|
20230801,174600,63184535,2395,2395,2395,2395,0
|
|
20230801,174500,63184535,2395,2395,2395,2395,0
|
|
20230801,174400,63184535,2395,2395,2395,2395,0
|
|
20230801,174300,63184535,2395,2395,2395,2395,0
|
|
20230801,174200,63184535,2395,2395,2395,2395,0
|
|
20230801,174100,63184535,2395,2395,2395,2395,0
|
|
20230801,174000,63184535,2395,2395,2395,2395,0
|
|
20230801,173900,63184535,2395,2395,2395,2395,0
|
|
20230801,173800,63184535,2395,2395,2395,2395,0
|
|
20230801,173700,63184535,2395,2395,2395,2395,0
|
|
20230801,173600,63184535,2395,2395,2395,2395,0
|
|
20230801,173500,63184535,2395,2395,2395,2395,0
|
|
20230801,173400,63184535,2395,2395,2395,2395,0
|
|
20230801,173300,63184535,2395,2395,2395,2395,0
|
|
20230801,173200,63184535,2395,2395,2395,2395,0
|
|
20230801,173100,63184535,2395,2395,2395,2395,0
|
|
20230801,173000,63184535,2395,2395,2395,2395,0
|
|
20230801,172900,63184535,2395,2395,2395,2395,326
|
|
20230801,172800,63184535,2395,2395,2395,2395,0
|
|
20230801,172700,63184535,2395,2395,2395,2395,0
|
|
20230801,172600,63184535,2395,2395,2395,2395,0
|
|
20230801,172500,63184535,2395,2395,2395,2395,0
|
|
20230801,172400,63184535,2395,2395,2395,2395,0
|
|
20230801,172300,63184535,2395,2395,2395,2395,0
|
|
20230801,172200,63184535,2395,2395,2395,2395,0
|
|
20230801,172100,63184535,2395,2395,2395,2395,0
|
|
20230801,172000,63184535,2395,2395,2395,2395,0
|
|
20230801,171900,63184535,2395,2395,2395,2395,0
|
|
20230801,171800,63184535,2395,2395,2395,2395,0
|
|
20230801,171700,63184535,2395,2395,2395,2395,0
|
|
20230801,171600,63184535,2395,2395,2395,2395,0
|
|
20230801,171500,63184535,2395,2395,2395,2395,0
|
|
20230801,171400,63184535,2395,2395,2395,2395,0
|
|
20230801,171300,63184535,2395,2395,2395,2395,0
|
|
20230801,171200,63184535,2395,2395,2395,2395,0
|
|
20230801,171100,63184535,2395,2395,2395,2395,0
|
|
20230801,171000,63184535,2395,2395,2395,2395,0
|
|
20230801,170900,63184535,2395,2395,2395,2395,0
|
|
20230801,170800,63184535,2395,2395,2395,2395,0
|
|
20230801,170700,63184535,2395,2395,2395,2395,0
|
|
20230801,170600,63184535,2395,2395,2395,2395,0
|
|
20230801,170500,63184535,2395,2395,2395,2395,0
|
|
20230801,170400,63184535,2395,2395,2395,2395,0
|
|
20230801,170300,63184535,2395,2395,2395,2395,0
|
|
20230801,170200,63184535,2395,2395,2395,2395,0
|
|
20230801,170100,63184535,2395,2395,2395,2395,0
|
|
20230801,170000,63184535,2395,2395,2395,2395,0
|
|
20230801,165900,63184535,2395,2395,2395,2395,326
|
|
20230801,165800,63184535,2395,2395,2395,2395,0
|
|
20230801,165700,63184535,2395,2395,2395,2395,0
|
|
20230801,165600,63184535,2395,2395,2395,2395,0
|
|
20230801,165500,63184535,2395,2395,2395,2395,0
|
|
20230801,165400,63184535,2395,2395,2395,2395,0
|
|
20230801,165300,63184535,2395,2395,2395,2395,0
|
|
20230801,165200,63184535,2395,2395,2395,2395,0
|
|
20230801,165100,63184535,2395,2395,2395,2395,0
|
|
20230801,165000,63184535,2395,2395,2395,2395,0
|
|
20230801,164900,63184535,2395,2395,2395,2395,0
|
|
20230801,164800,63184535,2395,2395,2395,2395,0
|
|
20230801,164700,63184535,2395,2395,2395,2395,0
|
|
20230801,164600,63184535,2395,2395,2395,2395,0
|
|
20230801,164500,63184535,2395,2395,2395,2395,0
|
|
20230801,164400,63184535,2395,2395,2395,2395,0
|
|
20230801,164300,63184535,2395,2395,2395,2395,0
|
|
20230801,164200,63184535,2395,2395,2395,2395,0
|
|
20230801,164100,63184535,2395,2395,2395,2395,0
|
|
20230801,164000,63184535,2395,2395,2395,2395,0
|
|
20230801,163900,63184535,2395,2395,2395,2395,0
|
|
20230801,163800,63184535,2395,2395,2395,2395,0
|
|
20230801,163700,63184535,2395,2395,2395,2395,0
|
|
20230801,163600,63184535,2395,2395,2395,2395,0
|
|
20230801,163500,63184535,2395,2395,2395,2395,0
|
|
20230801,163400,63184535,2395,2395,2395,2395,0
|
|
20230801,163300,63184535,2395,2395,2395,2395,0
|
|
20230801,163200,63184535,2395,2395,2395,2395,0
|
|
20230801,163100,63184535,2395,2395,2395,2395,0
|
|
20230801,163000,63184535,2395,2395,2395,2395,0
|
|
20230801,162900,63184535,2395,2395,2395,2395,326
|
|
20230801,162800,63184535,2395,2395,2395,2395,0
|
|
20230801,162700,63184535,2395,2395,2395,2395,0
|
|
20230801,162600,63184535,2395,2395,2395,2395,0
|
|
20230801,162500,63184535,2395,2395,2395,2395,0
|
|
20230801,162400,63184535,2395,2395,2395,2395,0
|
|
20230801,162300,63184535,2395,2395,2395,2395,0
|
|
20230801,162200,63184535,2395,2395,2395,2395,0
|
|
20230801,162100,63184535,2395,2395,2395,2395,0
|
|
20230801,162000,63184535,2395,2395,2395,2395,0
|
|
20230801,161900,63184535,2395,2395,2395,2395,0
|
|
20230801,161800,63184535,2395,2395,2395,2395,0
|
|
20230801,161700,63184535,2395,2395,2395,2395,0
|
|
20230801,161600,63184535,2395,2395,2395,2395,0
|
|
20230801,161500,63184535,2395,2395,2395,2395,0
|
|
20230801,161400,63184535,2395,2395,2395,2395,0
|
|
20230801,161300,63184535,2395,2395,2395,2395,0
|
|
20230801,161200,63184535,2395,2395,2395,2395,0
|
|
20230801,161100,63184535,2395,2395,2395,2395,0
|
|
20230801,161000,63184535,2395,2395,2395,2395,0
|
|
20230801,160900,63184535,2395,2395,2395,2395,0
|
|
20230801,160800,63184535,2395,2395,2395,2395,0
|
|
20230801,160700,63184535,2395,2395,2395,2395,0
|
|
20230801,160600,63184535,2395,2395,2395,2395,0
|
|
20230801,160500,63184535,2395,2395,2395,2395,0
|
|
20230801,160400,63184535,2395,2395,2395,2395,0
|
|
20230801,160300,63184535,2395,2395,2395,2395,0
|
|
20230801,160200,63184535,2395,2395,2395,2395,0
|
|
20230801,160100,63184535,2395,2395,2395,2395,0
|
|
20230801,160000,63184535,2395,2395,2395,2395,0
|
|
20230801,155900,63184535,2395,2395,2395,2395,326
|
|
20230801,155800,63184535,2395,2395,2395,2395,0
|
|
20230801,155700,63184535,2395,2395,2395,2395,0
|
|
20230801,155600,63184535,2395,2395,2395,2395,0
|
|
20230801,155500,63184535,2395,2395,2395,2395,0
|
|
20230801,155400,63184535,2395,2395,2395,2395,0
|
|
20230801,155300,63184535,2395,2395,2395,2395,0
|
|
20230801,155200,63184535,2395,2395,2395,2395,0
|
|
20230801,155100,63184535,2395,2395,2395,2395,0
|
|
20230801,155000,63184535,2395,2395,2395,2395,0
|
|
20230801,154900,63184535,2395,2395,2395,2395,0
|
|
20230801,154800,63184535,2395,2395,2395,2395,0
|
|
20230801,154700,63184535,2395,2395,2395,2395,0
|
|
20230801,154600,63184535,2395,2395,2395,2395,0
|
|
20230801,154500,63184535,2395,2395,2395,2395,0
|
|
20230801,154400,63184535,2395,2395,2395,2395,0
|
|
20230801,154300,63184535,2395,2395,2395,2395,0
|
|
20230801,154200,63184535,2395,2395,2395,2395,0
|
|
20230801,154100,63184535,2395,2395,2395,2395,0
|
|
20230801,154000,63184535,2395,2395,2395,2395,0
|
|
20230801,153900,63184535,2395,2395,2395,2395,0
|
|
20230801,153800,63184535,2395,2395,2395,2395,0
|
|
20230801,153700,63184535,2395,2395,2395,2395,0
|
|
20230801,153600,63184535,2395,2395,2395,2395,0
|
|
20230801,153500,63184535,2395,2395,2395,2395,0
|
|
20230801,153400,63184535,2395,2395,2395,2395,0
|
|
20230801,153300,63184535,2395,2395,2395,2395,0
|
|
20230801,153200,63184535,2395,2395,2395,2395,0
|
|
20230801,153100,63184535,2395,2395,2395,2395,0
|
|
20230801,153000,63184535,2395,2395,2395,2395,326
|
|
20230801,152900,62403765,2395,2395,2395,2395,0
|
|
20230801,152800,62403765,2395,2395,2395,2395,0
|
|
20230801,152700,62403765,2395,2395,2395,2395,0
|
|
20230801,152600,62403765,2395,2395,2395,2395,0
|
|
20230801,152500,62403765,2395,2395,2395,2395,0
|
|
20230801,152400,62403765,2395,2395,2395,2395,0
|
|
20230801,152300,62403765,2395,2395,2395,2395,0
|
|
20230801,152200,62403765,2395,2395,2395,2395,0
|
|
20230801,152100,62403765,2395,2395,2395,2395,0
|
|
20230801,152000,62403765,2395,2395,2395,2395,0
|
|
20230801,151900,62403765,2395,2395,2395,2395,0
|
|
20230801,151800,62403765,2395,2395,2395,2395,1
|
|
20230801,151700,62401370,2395,2390,2395,2390,4
|
|
20230801,151600,62391800,2395,2395,2395,2395,0
|
|
20230801,151500,62391800,2395,2395,2395,2395,0
|
|
20230801,151400,62391800,2395,2395,2395,2395,2
|
|
20230801,151300,62387010,2390,2390,2390,2390,130
|
|
20230801,151200,62076310,2390,2390,2390,2390,0
|
|
20230801,151100,62076310,2390,2390,2390,2390,0
|
|
20230801,151000,62076310,2390,2390,2390,2390,13
|
|
20230801,150900,62045240,2390,2390,2390,2390,0
|
|
20230801,150800,62045240,2390,2390,2390,2390,2
|
|
20230801,150700,62040460,2395,2395,2395,2395,0
|
|
20230801,150600,62040460,2395,2390,2395,2390,400
|
|
20230801,150500,61082950,2385,2385,2385,2385,12
|
|
20230801,150400,61054330,2385,2385,2385,2385,1
|
|
20230801,150300,61051945,2390,2390,2390,2385,90
|
|
20230801,150200,60836905,2390,2380,2390,2380,273
|
|
20230801,150100,60186505,2380,2380,2380,2380,0
|
|
20230801,150000,60186505,2380,2380,2380,2380,0
|
|
20230801,145900,60186505,2380,2380,2380,2380,0
|
|
20230801,145800,60186505,2380,2380,2380,2380,10
|
|
20230801,145700,60162705,2380,2380,2380,2380,0
|
|
20230801,145600,60162705,2380,2380,2380,2380,45
|
|
20230801,145500,60055605,2370,2370,2370,2370,0
|
|
20230801,145400,60055605,2370,2370,2370,2370,0
|
|
20230801,145300,60055605,2370,2370,2370,2370,0
|
|
20230801,145200,60055605,2370,2370,2370,2370,28
|
|
20230801,145100,59989245,2380,2380,2380,2380,0
|
|
20230801,145000,59989245,2380,2380,2380,2380,0
|
|
20230801,144900,59989245,2380,2380,2380,2380,0
|
|
20230801,144800,59989245,2380,2380,2380,2380,0
|
|
20230801,144700,59989245,2380,2380,2380,2380,0
|
|
20230801,144600,59989245,2380,2380,2380,2380,0
|
|
20230801,144500,59989245,2380,2380,2380,2380,0
|
|
20230801,144400,59989245,2380,2380,2380,2380,0
|
|
20230801,144300,59989245,2380,2380,2380,2380,0
|
|
20230801,144200,59989245,2380,2380,2380,2380,0
|
|
20230801,144100,59989245,2380,2380,2380,2380,0
|
|
20230801,144000,59989245,2380,2380,2380,2380,0
|
|
20230801,143900,59989245,2380,2380,2380,2380,0
|
|
20230801,143800,59989245,2380,2380,2380,2380,0
|
|
20230801,143700,59989245,2380,2380,2380,2380,0
|
|
20230801,143600,59989245,2380,2380,2380,2380,0
|
|
20230801,143500,59989245,2380,2380,2380,2380,0
|
|
20230801,143400,59989245,2380,2380,2380,2380,0
|
|
20230801,143300,59989245,2380,2380,2380,2380,0
|
|
20230801,143200,59989245,2380,2380,2380,2380,0
|
|
20230801,143100,59989245,2380,2380,2380,2380,100
|
|
20230801,143000,59751245,2380,2380,2380,2380,27
|
|
20230801,142900,59686985,2380,2380,2380,2380,43
|
|
20230801,142800,59584645,2375,2375,2375,2375,21
|
|
20230801,142700,59534770,2375,2375,2375,2375,0
|
|
20230801,142600,59534770,2375,2375,2375,2375,0
|
|
20230801,142500,59534770,2375,2375,2375,2375,1
|
|
20230801,142400,59532395,2370,2370,2370,2370,466
|
|
20230801,142300,58427975,2370,2370,2370,2370,465
|
|
20230801,142200,57325925,2370,2370,2370,2370,0
|
|
20230801,142100,57325925,2370,2370,2370,2370,0
|
|
20230801,142000,57325925,2370,2370,2370,2370,0
|
|
20230801,141900,57325925,2370,2370,2370,2370,0
|
|
20230801,141800,57325925,2370,2370,2370,2370,0
|
|
20230801,141700,57325925,2370,2370,2370,2370,0
|
|
20230801,141600,57325925,2370,2370,2370,2370,10
|
|
20230801,141500,57302225,2365,2365,2365,2365,0
|
|
20230801,141400,57302225,2365,2365,2365,2365,0
|
|
20230801,141300,57302225,2365,2365,2365,2365,0
|
|
20230801,141200,57302225,2365,2365,2365,2365,0
|
|
20230801,141100,57302225,2365,2365,2365,2365,2
|
|
20230801,141000,57297495,2365,2365,2365,2365,0
|
|
20230801,140900,57297495,2365,2365,2365,2365,0
|
|
20230801,140800,57297495,2365,2365,2365,2365,0
|
|
20230801,140700,57297495,2365,2365,2365,2365,0
|
|
20230801,140600,57297495,2365,2365,2365,2365,0
|
|
20230801,140500,57297495,2365,2365,2365,2365,0
|
|
20230801,140400,57297495,2365,2365,2365,2365,0
|
|
20230801,140300,57297495,2365,2365,2365,2365,0
|
|
20230801,140200,57297495,2365,2365,2365,2365,0
|
|
20230801,140100,57297495,2365,2365,2365,2365,0
|
|
20230801,140000,57297495,2365,2365,2365,2365,0
|
|
20230801,135900,57297495,2365,2365,2365,2365,0
|
|
20230801,135800,57297495,2365,2365,2365,2365,0
|
|
20230801,135700,57297495,2365,2365,2365,2365,0
|
|
20230801,135600,57297495,2365,2365,2365,2365,0
|
|
20230801,135500,57297495,2365,2365,2365,2365,0
|
|
20230801,135400,57297495,2365,2365,2365,2365,0
|
|
20230801,135300,57297495,2365,2365,2365,2365,0
|
|
20230801,135200,57297495,2365,2365,2365,2365,0
|
|
20230801,135100,57297495,2365,2365,2365,2365,0
|
|
20230801,135000,57297495,2365,2365,2365,2365,0
|
|
20230801,134900,57297495,2365,2365,2365,2365,0
|
|
20230801,134800,57297495,2365,2365,2365,2365,0
|
|
20230801,134700,57297495,2365,2365,2365,2365,0
|
|
20230801,134600,57297495,2365,2365,2365,2365,0
|
|
20230801,134500,57297495,2365,2365,2365,2365,0
|
|
20230801,134400,57297495,2365,2365,2365,2365,0
|
|
20230801,134300,57297495,2365,2365,2365,2365,0
|
|
20230801,134200,57297495,2365,2365,2365,2365,3
|
|
20230801,134100,57290400,2365,2365,2365,2365,3
|
|
20230801,134000,57283305,2365,2365,2365,2365,87
|
|
20230801,133900,57077550,2370,2370,2370,2370,0
|
|
20230801,133800,57077550,2370,2370,2370,2370,0
|
|
20230801,133700,57077550,2370,2370,2370,2370,0
|
|
20230801,133600,57077550,2370,2370,2370,2370,0
|
|
20230801,133500,57077550,2370,2370,2370,2370,0
|
|
20230801,133400,57077550,2370,2370,2370,2370,0
|
|
20230801,133300,57077550,2370,2370,2370,2370,0
|
|
20230801,133200,57077550,2370,2370,2370,2370,0
|
|
20230801,133100,57077550,2370,2370,2370,2370,0
|
|
20230801,133000,57077550,2370,2370,2370,2370,0
|
|
20230801,132900,57077550,2370,2370,2370,2370,10
|
|
20230801,132800,57053850,2365,2365,2365,2365,0
|
|
20230801,132700,57053850,2365,2365,2365,2365,0
|
|
20230801,132600,57053850,2365,2365,2365,2365,0
|
|
20230801,132500,57053850,2365,2365,2365,2365,3
|
|
20230801,132400,57046755,2370,2370,2370,2370,4
|
|
20230801,132300,57037275,2370,2370,2370,2370,0
|
|
20230801,132200,57037275,2370,2370,2370,2370,0
|
|
20230801,132100,57037275,2370,2370,2370,2370,0
|
|
20230801,132000,57037275,2370,2370,2370,2370,0
|
|
20230801,131900,57037275,2370,2370,2370,2370,0
|
|
20230801,131800,57037275,2370,2370,2370,2370,1
|
|
20230801,131700,57034905,2365,2365,2365,2365,296
|
|
20230801,131600,56334865,2360,2360,2360,2360,0
|
|
20230801,131500,56334865,2360,2360,2360,2360,0
|
|
20230801,131400,56334865,2360,2360,2360,2360,0
|
|
20230801,131300,56334865,2360,2360,2360,2360,0
|
|
20230801,131200,56334865,2360,2360,2360,2360,0
|
|
20230801,131100,56334865,2360,2360,2360,2360,0
|
|
20230801,131000,56334865,2360,2360,2360,2360,0
|
|
20230801,130900,56334865,2360,2360,2360,2360,0
|
|
20230801,130800,56334865,2360,2360,2360,2360,0
|
|
20230801,130700,56334865,2360,2360,2360,2360,10
|
|
20230801,130600,56311265,2365,2365,2365,2365,0
|
|
20230801,130500,56311265,2365,2365,2365,2365,0
|
|
20230801,130400,56311265,2365,2365,2365,2365,30
|
|
20230801,130300,56240315,2360,2360,2360,2360,0
|
|
20230801,130200,56240315,2360,2360,2360,2360,867
|
|
20230801,130100,54194195,2350,2350,2350,2350,0
|
|
20230801,130000,54194195,2350,2350,2350,2350,86
|
|
20230801,125900,53992095,2355,2355,2355,2355,0
|
|
20230801,125800,53992095,2355,2355,2355,2355,0
|
|
20230801,125700,53992095,2355,2355,2355,2355,0
|
|
20230801,125600,53992095,2355,2355,2355,2355,179
|
|
20230801,125500,53570550,2355,2355,2355,2355,0
|
|
20230801,125400,53570550,2355,2355,2355,2355,38
|
|
20230801,125300,53481060,2360,2360,2360,2360,0
|
|
20230801,125200,53481060,2360,2360,2360,2360,53
|
|
20230801,125100,53355980,2360,2360,2360,2360,100
|
|
20230801,125000,53119980,2360,2360,2360,2360,29
|
|
20230801,124900,53051540,2360,2360,2360,2360,0
|
|
20230801,124800,53051540,2360,2360,2360,2360,0
|
|
20230801,124700,53051540,2360,2360,2360,2360,40
|
|
20230801,124600,52957140,2360,2360,2360,2360,30
|
|
20230801,124500,52886340,2360,2360,2360,2360,25
|
|
20230801,124400,52827340,2360,2360,2360,2360,6
|
|
20230801,124300,52813180,2360,2360,2360,2360,2
|
|
20230801,124200,52808460,2360,2360,2360,2360,0
|
|
20230801,124100,52808460,2360,2360,2360,2360,5
|
|
20230801,124000,52796660,2360,2360,2360,2360,0
|
|
20230801,123900,52796660,2360,2360,2360,2360,1
|
|
20230801,123800,52794300,2360,2360,2360,2360,0
|
|
20230801,123700,52794300,2360,2360,2360,2360,0
|
|
20230801,123600,52794300,2360,2360,2360,2360,0
|
|
20230801,123500,52794300,2360,2360,2360,2360,0
|
|
20230801,123400,52794300,2360,2360,2360,2360,0
|
|
20230801,123300,52794300,2360,2360,2360,2360,0
|
|
20230801,123200,52794300,2360,2360,2360,2360,0
|
|
20230801,123100,52794300,2360,2360,2360,2360,0
|
|
20230801,123000,52794300,2360,2360,2360,2360,0
|
|
20230801,122900,52794300,2360,2360,2360,2360,0
|
|
20230801,122800,52794300,2360,2360,2360,2360,95
|
|
20230801,122700,52570100,2360,2355,2360,2355,1437
|
|
20230801,122600,49178910,2355,2355,2355,2355,0
|
|
20230801,122500,49178910,2355,2355,2355,2355,0
|
|
20230801,122400,49178910,2355,2355,2355,2355,0
|
|
20230801,122300,49178910,2355,2355,2355,2355,0
|
|
20230801,122200,49178910,2355,2355,2355,2355,0
|
|
20230801,122100,49178910,2355,2355,2355,2355,0
|
|
20230801,122000,49178910,2355,2355,2355,2355,0
|
|
20230801,121900,49178910,2355,2355,2355,2355,0
|
|
20230801,121800,49178910,2355,2355,2355,2355,1
|
|
20230801,121700,49176555,2350,2350,2350,2350,0
|
|
20230801,121600,49176555,2350,2350,2350,2350,0
|
|
20230801,121500,49176555,2350,2350,2350,2350,0
|
|
20230801,121400,49176555,2350,2350,2350,2350,100
|
|
20230801,121300,48941555,2350,2350,2350,2350,0
|
|
20230801,121200,48941555,2350,2350,2350,2350,0
|
|
20230801,121100,48941555,2350,2350,2350,2350,0
|
|
20230801,121000,48941555,2350,2350,2350,2350,0
|
|
20230801,120900,48941555,2350,2350,2350,2350,0
|
|
20230801,120800,48941555,2350,2350,2350,2350,0
|
|
20230801,120700,48941555,2350,2350,2350,2350,0
|
|
20230801,120600,48941555,2350,2350,2350,2350,0
|
|
20230801,120500,48941555,2350,2350,2350,2350,0
|
|
20230801,120400,48941555,2350,2350,2350,2350,0
|
|
20230801,120300,48941555,2350,2350,2350,2350,0
|
|
20230801,120200,48941555,2350,2350,2350,2350,0
|
|
20230801,120100,48941555,2350,2350,2350,2350,0
|
|
20230801,120000,48941555,2350,2350,2350,2350,0
|
|
20230801,115900,48941555,2350,2350,2350,2350,0
|
|
20230801,115800,48941555,2350,2350,2350,2350,0
|
|
20230801,115700,48941555,2350,2350,2350,2350,106
|
|
20230801,115600,48692455,2345,2345,2345,2345,0
|
|
20230801,115500,48692455,2345,2345,2345,2345,0
|
|
20230801,115400,48692455,2345,2345,2345,2345,20
|
|
20230801,115300,48645555,2350,2350,2350,2350,0
|
|
20230801,115200,48645555,2350,2350,2350,2350,11
|
|
20230801,115100,48619705,2350,2350,2350,2350,0
|
|
20230801,115000,48619705,2350,2350,2350,2350,0
|
|
20230801,114900,48619705,2350,2350,2350,2350,128
|
|
20230801,114800,48318905,2345,2345,2345,2345,0
|
|
20230801,114700,48318905,2345,2345,2345,2345,0
|
|
20230801,114600,48318905,2345,2345,2345,2345,0
|
|
20230801,114500,48318905,2345,2345,2345,2345,0
|
|
20230801,114400,48318905,2345,2345,2345,2345,0
|
|
20230801,114300,48318905,2345,2345,2345,2345,0
|
|
20230801,114200,48318905,2345,2345,2345,2345,0
|
|
20230801,114100,48318905,2345,2345,2345,2345,0
|
|
20230801,114000,48318905,2345,2345,2345,2345,0
|
|
20230801,113900,48318905,2345,2345,2345,2345,0
|
|
20230801,113800,48318905,2345,2345,2345,2345,2
|
|
20230801,113700,48314215,2345,2345,2345,2345,17
|
|
20230801,113600,48274350,2350,2345,2350,2345,15
|
|
20230801,113500,48239105,2340,2340,2340,2340,500
|
|
20230801,113400,47069105,2345,2345,2345,2345,0
|
|
20230801,113300,47069105,2345,2345,2345,2345,1
|
|
20230801,113200,47066760,2345,2345,2350,2345,19
|
|
20230801,113100,47022185,2345,2345,2345,2345,14
|
|
20230801,113000,46989355,2345,2345,2345,2345,401
|
|
20230801,112900,46049010,2345,2345,2345,2345,0
|
|
20230801,112800,46049010,2345,2345,2345,2345,0
|
|
20230801,112700,46049010,2345,2345,2345,2345,0
|
|
20230801,112600,46049010,2345,2345,2345,2345,1
|
|
20230801,112500,46046665,2345,2340,2345,2340,132
|
|
20230801,112400,45737225,2340,2340,2340,2340,0
|
|
20230801,112300,45737225,2340,2340,2340,2340,4
|
|
20230801,112200,45727865,2340,2340,2340,2340,0
|
|
20230801,112100,45727865,2340,2340,2340,2340,0
|
|
20230801,112000,45727865,2340,2340,2340,2340,0
|
|
20230801,111900,45727865,2340,2340,2340,2340,0
|
|
20230801,111800,45727865,2340,2340,2340,2340,0
|
|
20230801,111700,45727865,2340,2340,2340,2340,0
|
|
20230801,111600,45727865,2340,2340,2340,2340,0
|
|
20230801,111500,45727865,2340,2340,2340,2340,0
|
|
20230801,111400,45727865,2340,2340,2340,2340,0
|
|
20230801,111300,45727865,2340,2340,2340,2340,0
|
|
20230801,111200,45727865,2340,2340,2340,2340,0
|
|
20230801,111100,45727865,2340,2340,2340,2340,0
|
|
20230801,111000,45727865,2340,2340,2340,2340,0
|
|
20230801,110900,45727865,2340,2340,2340,2340,1
|
|
20230801,110800,45725525,2340,2340,2340,2340,0
|
|
20230801,110700,45725525,2340,2335,2340,2335,440
|
|
20230801,110600,44698100,2330,2330,2330,2330,10
|
|
20230801,110500,44674800,2330,2330,2330,2330,0
|
|
20230801,110400,44674800,2330,2330,2330,2330,0
|
|
20230801,110300,44674800,2330,2330,2330,2330,0
|
|
20230801,110200,44674800,2330,2330,2330,2330,0
|
|
20230801,110100,44674800,2330,2330,2330,2330,0
|
|
20230801,110000,44674800,2330,2330,2330,2330,0
|
|
20230801,105900,44674800,2330,2330,2330,2330,0
|
|
20230801,105800,44674800,2330,2330,2330,2330,0
|
|
20230801,105700,44674800,2330,2330,2330,2330,0
|
|
20230801,105600,44674800,2330,2330,2330,2330,0
|
|
20230801,105500,44674800,2330,2330,2330,2330,0
|
|
20230801,105400,44674800,2330,2330,2330,2330,20
|
|
20230801,105300,44628200,2330,2330,2330,2330,0
|
|
20230801,105200,44628200,2330,2330,2330,2330,0
|
|
20230801,105100,44628200,2330,2330,2330,2330,0
|
|
20230801,105000,44628200,2330,2330,2330,2330,0
|
|
20230801,104900,44628200,2330,2330,2330,2330,0
|
|
20230801,104800,44628200,2330,2330,2330,2330,0
|
|
20230801,104700,44628200,2330,2330,2330,2330,0
|
|
20230801,104600,44628200,2330,2330,2330,2330,0
|
|
20230801,104500,44628200,2330,2330,2330,2330,0
|
|
20230801,104400,44628200,2330,2330,2330,2330,0
|
|
20230801,104300,44628200,2330,2330,2330,2330,0
|
|
20230801,104200,44628200,2330,2330,2330,2330,0
|
|
20230801,104100,44628200,2330,2330,2330,2330,0
|
|
20230801,104000,44628200,2330,2330,2330,2330,103
|
|
20230801,103900,44388210,2330,2330,2330,2330,0
|
|
20230801,103800,44388210,2330,2330,2330,2330,0
|
|
20230801,103700,44388210,2330,2330,2330,2330,50
|
|
20230801,103600,44271710,2330,2330,2330,2330,0
|
|
20230801,103500,44271710,2330,2325,2330,2325,186
|
|
20230801,103400,43838830,2325,2325,2325,2325,0
|
|
20230801,103300,43838830,2325,2325,2325,2325,0
|
|
20230801,103200,43838830,2325,2325,2325,2325,0
|
|
20230801,103100,43838830,2325,2325,2325,2325,0
|
|
20230801,103000,43838830,2325,2325,2325,2325,0
|
|
20230801,102900,43838830,2325,2325,2325,2325,2
|
|
20230801,102800,43834180,2325,2325,2325,2325,0
|
|
20230801,102700,43834180,2325,2325,2325,2325,0
|
|
20230801,102600,43834180,2325,2325,2325,2325,0
|
|
20230801,102500,43834180,2325,2325,2325,2325,74
|
|
20230801,102400,43662130,2320,2320,2320,2320,0
|
|
20230801,102300,43662130,2320,2320,2320,2320,0
|
|
20230801,102200,43662130,2320,2320,2320,2320,0
|
|
20230801,102100,43662130,2320,2320,2320,2315,4667
|
|
20230801,102000,32834695,2320,2320,2320,2320,0
|
|
20230801,101900,32834695,2320,2320,2320,2320,0
|
|
20230801,101800,32834695,2320,2320,2320,2320,0
|
|
20230801,101700,32834695,2320,2325,2325,2320,2043
|
|
20230801,101600,28094660,2325,2325,2325,2325,0
|
|
20230801,101500,28094660,2325,2325,2325,2325,0
|
|
20230801,101400,28094660,2325,2325,2325,2325,0
|
|
20230801,101300,28094660,2325,2325,2325,2325,55
|
|
20230801,101200,27966785,2325,2325,2325,2325,0
|
|
20230801,101100,27966785,2325,2325,2325,2325,0
|
|
20230801,101000,27966785,2325,2325,2325,2325,0
|
|
20230801,100900,27966785,2325,2325,2325,2325,0
|
|
20230801,100800,27966785,2325,2325,2325,2325,500
|
|
20230801,100700,26804285,2325,2325,2325,2325,0
|
|
20230801,100600,26804285,2325,2325,2325,2325,500
|
|
20230801,100500,25641785,2325,2325,2325,2325,0
|
|
20230801,100400,25641785,2325,2325,2325,2325,0
|
|
20230801,100300,25641785,2325,2325,2325,2325,0
|
|
20230801,100200,25641785,2325,2325,2325,2325,0
|
|
20230801,100100,25641785,2325,2325,2325,2325,2194
|
|
20230801,100000,20540735,2325,2325,2325,2325,51
|
|
20230801,095900,20422160,2325,2325,2325,2325,0
|
|
20230801,095800,20422160,2325,2325,2325,2325,0
|
|
20230801,095700,20422160,2325,2325,2325,2325,1
|
|
20230801,095600,20419835,2325,2325,2325,2325,0
|
|
20230801,095500,20419835,2325,2325,2325,2325,1
|
|
20230801,095400,20417510,2325,2325,2325,2325,0
|
|
20230801,095300,20417510,2325,2325,2325,2325,1
|
|
20230801,095200,20415185,2325,2325,2325,2325,948
|
|
20230801,095100,18211085,2335,2335,2335,2335,1
|
|
20230801,095000,18208750,2325,2325,2325,2325,0
|
|
20230801,094900,18208750,2325,2325,2325,2325,1
|
|
20230801,094800,18206425,2330,2330,2330,2330,0
|
|
20230801,094700,18206425,2330,2330,2330,2330,117
|
|
20230801,094600,17933815,2325,2325,2325,2325,2
|
|
20230801,094500,17929165,2325,2325,2325,2325,1
|
|
20230801,094400,17926840,2345,2345,2345,2345,0
|
|
20230801,094300,17926840,2345,2345,2345,2345,0
|
|
20230801,094200,17926840,2345,2345,2345,2345,0
|
|
20230801,094100,17926840,2345,2345,2345,2345,1
|
|
20230801,094000,17924495,2335,2335,2340,2335,305
|
|
20230801,093900,17210805,2340,2340,2340,2340,0
|
|
20230801,093800,17210805,2340,2330,2340,2330,6
|
|
20230801,093700,17196795,2320,2320,2320,2320,1
|
|
20230801,093600,17194475,2320,2320,2320,2320,0
|
|
20230801,093500,17194475,2320,2325,2325,2320,1310
|
|
20230801,093400,14148730,2325,2325,2325,2325,2
|
|
20230801,093300,14144080,2320,2320,2320,2320,1385
|
|
20230801,093200,10930880,2340,2340,2340,2340,0
|
|
20230801,093100,10930880,2340,2340,2340,2340,0
|
|
20230801,093000,10930880,2340,2340,2340,2340,0
|
|
20230801,092900,10930880,2340,2325,2340,2325,50
|
|
20230801,092800,10814420,2320,2320,2320,2320,10
|
|
20230801,092700,10791220,2320,2320,2320,2320,1
|
|
20230801,092600,10788900,2320,2320,2320,2320,0
|
|
20230801,092500,10788900,2320,2320,2320,2320,1
|
|
20230801,092400,10786580,2325,2325,2325,2325,12
|
|
20230801,092300,10758680,2320,2320,2325,2320,108
|
|
20230801,092200,10508060,2320,2320,2320,2320,0
|
|
20230801,092100,10508060,2320,2320,2320,2320,1
|
|
20230801,092000,10505740,2325,2325,2325,2325,23
|
|
20230801,091900,10452265,2320,2325,2325,2320,15
|
|
20230801,091800,10417395,2325,2325,2325,2325,203
|
|
20230801,091700,9945420,2325,2330,2330,2325,5
|
|
20230801,091600,9933775,2330,2330,2330,2330,16
|
|
20230801,091500,9896495,2330,2340,2340,2330,241
|
|
20230801,091400,9334255,2335,2345,2345,2335,1640
|
|
20230801,091300,5500475,2345,2345,2345,2345,101
|
|
20230801,091200,5263630,2345,2345,2345,2345,0
|
|
20230801,091100,5263630,2345,2345,2345,2345,1
|
|
20230801,091000,5261285,2345,2355,2360,2345,144
|
|
20230801,090900,4922225,2360,2360,2360,2360,0
|
|
20230801,090800,4922225,2360,2350,2360,2350,641
|
|
20230801,090700,3414535,2345,2345,2345,2345,1
|
|
20230801,090600,3412190,2350,2350,2350,2350,0
|
|
20230801,090500,3412190,2350,2350,2350,2350,2
|
|
20230801,090400,3407490,2355,2355,2355,2355,0
|
|
20230801,090300,3407490,2355,2355,2355,2355,0
|
|
20230801,090200,3407490,2355,2340,2355,2340,51
|
|
20230801,090100,3287720,2335,2335,2335,2335,501
|
|
20230801,090000,2117885,2340,2335,2340,2335,907
|