644 lines
30 KiB
CSV
644 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194100,180507305,2710,2710,2710,2710,1190
|
|
20230804,194000,180507305,2710,2710,2710,2710,0
|
|
20230804,193900,180507305,2710,2710,2710,2710,0
|
|
20230804,193800,180507305,2710,2710,2710,2710,0
|
|
20230804,193700,180507305,2710,2710,2710,2710,0
|
|
20230804,193600,180507305,2710,2710,2710,2710,0
|
|
20230804,193500,180507305,2710,2710,2710,2710,0
|
|
20230804,193400,180507305,2710,2710,2710,2710,0
|
|
20230804,193300,180507305,2710,2710,2710,2710,0
|
|
20230804,193200,180507305,2710,2710,2710,2710,0
|
|
20230804,193100,180507305,2710,2710,2710,2710,0
|
|
20230804,193000,180507305,2710,2710,2710,2710,0
|
|
20230804,192900,180507305,2710,2710,2710,2710,0
|
|
20230804,192800,180507305,2710,2710,2710,2710,0
|
|
20230804,192700,180507305,2710,2710,2710,2710,0
|
|
20230804,192600,180507305,2710,2710,2710,2710,0
|
|
20230804,192500,180507305,2710,2710,2710,2710,0
|
|
20230804,192400,180507305,2710,2710,2710,2710,0
|
|
20230804,192300,180507305,2710,2710,2710,2710,0
|
|
20230804,192200,180507305,2710,2710,2710,2710,0
|
|
20230804,192100,180507305,2710,2710,2710,2710,0
|
|
20230804,192000,180507305,2710,2710,2710,2710,0
|
|
20230804,191900,180507305,2710,2710,2710,2710,0
|
|
20230804,191800,180507305,2710,2710,2710,2710,0
|
|
20230804,191700,180507305,2710,2710,2710,2710,0
|
|
20230804,191600,180507305,2710,2710,2710,2710,0
|
|
20230804,191500,180507305,2710,2710,2710,2710,0
|
|
20230804,191400,180507305,2710,2710,2710,2710,0
|
|
20230804,191300,180507305,2710,2710,2710,2710,0
|
|
20230804,191200,180507305,2710,2710,2710,2710,0
|
|
20230804,191100,180507305,2710,2710,2710,2710,1190
|
|
20230804,191000,180507305,2710,2710,2710,2710,0
|
|
20230804,190900,180507305,2710,2710,2710,2710,0
|
|
20230804,190800,180507305,2710,2710,2710,2710,0
|
|
20230804,190700,180507305,2710,2710,2710,2710,0
|
|
20230804,190600,180507305,2710,2710,2710,2710,0
|
|
20230804,190500,180507305,2710,2710,2710,2710,0
|
|
20230804,190400,180507305,2710,2710,2710,2710,0
|
|
20230804,190300,180507305,2710,2710,2710,2710,0
|
|
20230804,190200,180507305,2710,2710,2710,2710,0
|
|
20230804,190100,180507305,2710,2710,2710,2710,0
|
|
20230804,190000,180507305,2710,2710,2710,2710,0
|
|
20230804,185900,180507305,2710,2710,2710,2710,0
|
|
20230804,185800,180507305,2710,2710,2710,2710,0
|
|
20230804,185700,180507305,2710,2710,2710,2710,0
|
|
20230804,185600,180507305,2710,2710,2710,2710,0
|
|
20230804,185500,180507305,2710,2710,2710,2710,0
|
|
20230804,185400,180507305,2710,2710,2710,2710,0
|
|
20230804,185300,180507305,2710,2710,2710,2710,0
|
|
20230804,185200,180507305,2710,2710,2710,2710,0
|
|
20230804,185100,180507305,2710,2710,2710,2710,0
|
|
20230804,185000,180507305,2710,2710,2710,2710,0
|
|
20230804,184900,180507305,2710,2710,2710,2710,0
|
|
20230804,184800,180507305,2710,2710,2710,2710,0
|
|
20230804,184700,180507305,2710,2710,2710,2710,0
|
|
20230804,184600,180507305,2710,2710,2710,2710,0
|
|
20230804,184500,180507305,2710,2710,2710,2710,0
|
|
20230804,184400,180507305,2710,2710,2710,2710,0
|
|
20230804,184300,180507305,2710,2710,2710,2710,0
|
|
20230804,184200,180507305,2710,2710,2710,2710,0
|
|
20230804,184100,180507305,2710,2710,2710,2710,1190
|
|
20230804,184000,180507305,2710,2710,2710,2710,0
|
|
20230804,183900,180507305,2710,2710,2710,2710,0
|
|
20230804,183800,180507305,2710,2710,2710,2710,0
|
|
20230804,183700,180507305,2710,2710,2710,2710,0
|
|
20230804,183600,180507305,2710,2710,2710,2710,0
|
|
20230804,183500,180507305,2710,2710,2710,2710,0
|
|
20230804,183400,180507305,2710,2710,2710,2710,0
|
|
20230804,183300,180507305,2710,2710,2710,2710,0
|
|
20230804,183200,180507305,2710,2710,2710,2710,0
|
|
20230804,183100,180507305,2710,2710,2710,2710,0
|
|
20230804,183000,180507305,2710,2710,2710,2710,0
|
|
20230804,182900,180507305,2710,2710,2710,2710,0
|
|
20230804,182800,180507305,2710,2710,2710,2710,0
|
|
20230804,182700,180507305,2710,2710,2710,2710,0
|
|
20230804,182600,180507305,2710,2710,2710,2710,0
|
|
20230804,182500,180507305,2710,2710,2710,2710,0
|
|
20230804,182400,180507305,2710,2710,2710,2710,0
|
|
20230804,182300,180507305,2710,2710,2710,2710,0
|
|
20230804,182200,180507305,2710,2710,2710,2710,0
|
|
20230804,182100,180507305,2710,2710,2710,2710,0
|
|
20230804,182000,180507305,2710,2710,2710,2710,0
|
|
20230804,181900,180507305,2710,2710,2710,2710,0
|
|
20230804,181800,180507305,2710,2710,2710,2710,0
|
|
20230804,181700,180507305,2710,2710,2710,2710,0
|
|
20230804,181600,180507305,2710,2710,2710,2710,0
|
|
20230804,181500,180507305,2710,2710,2710,2710,0
|
|
20230804,181400,180507305,2710,2710,2710,2710,0
|
|
20230804,181300,180507305,2710,2710,2710,2710,0
|
|
20230804,181200,180507305,2710,2710,2710,2710,0
|
|
20230804,181100,180507305,2710,2710,2710,2710,1190
|
|
20230804,181000,180507305,2710,2710,2710,2710,0
|
|
20230804,180900,180507305,2710,2710,2710,2710,0
|
|
20230804,180800,180507305,2710,2710,2710,2710,0
|
|
20230804,180700,180507305,2710,2710,2710,2710,0
|
|
20230804,180600,180507305,2710,2710,2710,2710,0
|
|
20230804,180500,180507305,2710,2710,2710,2710,0
|
|
20230804,180400,180507305,2710,2710,2710,2710,0
|
|
20230804,180300,180507305,2710,2710,2710,2710,0
|
|
20230804,180200,180507305,2710,2710,2710,2710,0
|
|
20230804,180100,180507305,2710,2710,2710,2710,0
|
|
20230804,180000,180507305,2710,2710,2710,2710,0
|
|
20230804,175900,180507305,2710,2710,2710,2710,0
|
|
20230804,175800,180507305,2710,2710,2710,2710,0
|
|
20230804,175700,180507305,2710,2710,2710,2710,0
|
|
20230804,175600,180507305,2710,2710,2710,2710,0
|
|
20230804,175500,180507305,2710,2710,2710,2710,0
|
|
20230804,175400,180507305,2710,2710,2710,2710,0
|
|
20230804,175300,180507305,2710,2710,2710,2710,0
|
|
20230804,175200,180507305,2710,2710,2710,2710,0
|
|
20230804,175100,180507305,2710,2710,2710,2710,0
|
|
20230804,175000,180507305,2710,2710,2710,2710,0
|
|
20230804,174900,180507305,2710,2710,2710,2710,0
|
|
20230804,174800,180507305,2710,2710,2710,2710,0
|
|
20230804,174700,180507305,2710,2710,2710,2710,0
|
|
20230804,174600,180507305,2710,2710,2710,2710,0
|
|
20230804,174500,180507305,2710,2710,2710,2710,0
|
|
20230804,174400,180507305,2710,2710,2710,2710,0
|
|
20230804,174300,180507305,2710,2710,2710,2710,0
|
|
20230804,174200,180507305,2710,2710,2710,2710,0
|
|
20230804,174100,180507305,2710,2710,2710,2710,1190
|
|
20230804,174000,180507305,2710,2710,2710,2710,0
|
|
20230804,173900,180507305,2710,2710,2710,2710,0
|
|
20230804,173800,180507305,2710,2710,2710,2710,0
|
|
20230804,173700,180507305,2710,2710,2710,2710,0
|
|
20230804,173600,180507305,2710,2710,2710,2710,0
|
|
20230804,173500,180507305,2710,2710,2710,2710,0
|
|
20230804,173400,180507305,2710,2710,2710,2710,0
|
|
20230804,173300,180507305,2710,2710,2710,2710,0
|
|
20230804,173200,180507305,2710,2710,2710,2710,0
|
|
20230804,173100,180507305,2710,2710,2710,2710,0
|
|
20230804,173000,180507305,2710,2710,2710,2710,0
|
|
20230804,172900,180507305,2710,2710,2710,2710,0
|
|
20230804,172800,180507305,2710,2710,2710,2710,0
|
|
20230804,172700,180507305,2710,2710,2710,2710,0
|
|
20230804,172600,180507305,2710,2710,2710,2710,0
|
|
20230804,172500,180507305,2710,2710,2710,2710,0
|
|
20230804,172400,180507305,2710,2710,2710,2710,0
|
|
20230804,172300,180507305,2710,2710,2710,2710,0
|
|
20230804,172200,180507305,2710,2710,2710,2710,0
|
|
20230804,172100,180507305,2710,2710,2710,2710,0
|
|
20230804,172000,180507305,2710,2710,2710,2710,0
|
|
20230804,171900,180507305,2710,2710,2710,2710,0
|
|
20230804,171800,180507305,2710,2710,2710,2710,0
|
|
20230804,171700,180507305,2710,2710,2710,2710,0
|
|
20230804,171600,180507305,2710,2710,2710,2710,0
|
|
20230804,171500,180507305,2710,2710,2710,2710,0
|
|
20230804,171400,180507305,2710,2710,2710,2710,0
|
|
20230804,171300,180507305,2710,2710,2710,2710,0
|
|
20230804,171200,180507305,2710,2710,2710,2710,0
|
|
20230804,171100,180507305,2710,2710,2710,2710,1190
|
|
20230804,171000,180507305,2710,2710,2710,2710,0
|
|
20230804,170900,180507305,2710,2710,2710,2710,0
|
|
20230804,170800,180507305,2710,2710,2710,2710,0
|
|
20230804,170700,180507305,2710,2710,2710,2710,0
|
|
20230804,170600,180507305,2710,2710,2710,2710,0
|
|
20230804,170500,180507305,2710,2710,2710,2710,0
|
|
20230804,170400,180507305,2710,2710,2710,2710,0
|
|
20230804,170300,180507305,2710,2710,2710,2710,0
|
|
20230804,170200,180507305,2710,2710,2710,2710,0
|
|
20230804,170100,180507305,2710,2710,2710,2710,0
|
|
20230804,170000,180507305,2710,2710,2710,2710,0
|
|
20230804,165900,180507305,2710,2710,2710,2710,0
|
|
20230804,165800,180507305,2710,2710,2710,2710,0
|
|
20230804,165700,180507305,2710,2710,2710,2710,0
|
|
20230804,165600,180507305,2710,2710,2710,2710,0
|
|
20230804,165500,180507305,2710,2710,2710,2710,0
|
|
20230804,165400,180507305,2710,2710,2710,2710,0
|
|
20230804,165300,180507305,2710,2710,2710,2710,0
|
|
20230804,165200,180507305,2710,2710,2710,2710,0
|
|
20230804,165100,180507305,2710,2710,2710,2710,0
|
|
20230804,165000,180507305,2710,2710,2710,2710,0
|
|
20230804,164900,180507305,2710,2710,2710,2710,0
|
|
20230804,164800,180507305,2710,2710,2710,2710,0
|
|
20230804,164700,180507305,2710,2710,2710,2710,0
|
|
20230804,164600,180507305,2710,2710,2710,2710,0
|
|
20230804,164500,180507305,2710,2710,2710,2710,0
|
|
20230804,164400,180507305,2710,2710,2710,2710,0
|
|
20230804,164300,180507305,2710,2710,2710,2710,0
|
|
20230804,164200,180507305,2710,2710,2710,2710,0
|
|
20230804,164100,180507305,2710,2710,2710,2710,1190
|
|
20230804,164000,180507305,2710,2710,2710,2710,0
|
|
20230804,163900,180507305,2710,2710,2710,2710,0
|
|
20230804,163800,180507305,2710,2710,2710,2710,0
|
|
20230804,163700,180507305,2710,2710,2710,2710,0
|
|
20230804,163600,180507305,2710,2710,2710,2710,0
|
|
20230804,163500,180507305,2710,2710,2710,2710,0
|
|
20230804,163400,180507305,2710,2710,2710,2710,0
|
|
20230804,163300,180507305,2710,2710,2710,2710,0
|
|
20230804,163200,180507305,2710,2710,2710,2710,0
|
|
20230804,163100,180507305,2710,2710,2710,2710,0
|
|
20230804,163000,180507305,2710,2710,2710,2710,0
|
|
20230804,162900,180507305,2710,2710,2710,2710,0
|
|
20230804,162800,180507305,2710,2710,2710,2710,0
|
|
20230804,162700,180507305,2710,2710,2710,2710,0
|
|
20230804,162600,180507305,2710,2710,2710,2710,0
|
|
20230804,162500,180507305,2710,2710,2710,2710,0
|
|
20230804,162400,180507305,2710,2710,2710,2710,0
|
|
20230804,162300,180507305,2710,2710,2710,2710,0
|
|
20230804,162200,180507305,2710,2710,2710,2710,0
|
|
20230804,162100,180507305,2710,2710,2710,2710,0
|
|
20230804,162000,180507305,2710,2710,2710,2710,0
|
|
20230804,161900,180507305,2710,2710,2710,2710,0
|
|
20230804,161800,180507305,2710,2710,2710,2710,0
|
|
20230804,161700,180507305,2710,2710,2710,2710,0
|
|
20230804,161600,180507305,2710,2710,2710,2710,0
|
|
20230804,161500,180507305,2710,2710,2710,2710,0
|
|
20230804,161400,180507305,2710,2710,2710,2710,0
|
|
20230804,161300,180507305,2710,2710,2710,2710,0
|
|
20230804,161200,180507305,2710,2710,2710,2710,0
|
|
20230804,161100,180507305,2710,2710,2710,2710,1190
|
|
20230804,161000,180507305,2710,2710,2710,2710,0
|
|
20230804,160900,180507305,2710,2710,2710,2710,0
|
|
20230804,160800,180507305,2710,2710,2710,2710,0
|
|
20230804,160700,180507305,2710,2710,2710,2710,0
|
|
20230804,160600,180507305,2710,2710,2710,2710,0
|
|
20230804,160500,180507305,2710,2710,2710,2710,0
|
|
20230804,160400,180507305,2710,2710,2710,2710,0
|
|
20230804,160300,180507305,2710,2710,2710,2710,0
|
|
20230804,160200,180507305,2710,2710,2710,2710,0
|
|
20230804,160100,180507305,2710,2710,2710,2710,0
|
|
20230804,160000,180507305,2710,2710,2710,2710,0
|
|
20230804,155900,180507305,2710,2710,2710,2710,0
|
|
20230804,155800,180507305,2710,2710,2710,2710,0
|
|
20230804,155700,180507305,2710,2710,2710,2710,0
|
|
20230804,155600,180507305,2710,2710,2710,2710,0
|
|
20230804,155500,180507305,2710,2710,2710,2710,0
|
|
20230804,155400,180507305,2710,2710,2710,2710,0
|
|
20230804,155300,180507305,2710,2710,2710,2710,0
|
|
20230804,155200,180507305,2710,2710,2710,2710,0
|
|
20230804,155100,180507305,2710,2710,2710,2710,0
|
|
20230804,155000,180507305,2710,2710,2710,2710,0
|
|
20230804,154900,180507305,2710,2710,2710,2710,0
|
|
20230804,154800,180507305,2710,2710,2710,2710,0
|
|
20230804,154700,180507305,2710,2710,2710,2710,0
|
|
20230804,154600,180507305,2710,2710,2710,2710,0
|
|
20230804,154500,180507305,2710,2710,2710,2710,0
|
|
20230804,154400,180507305,2710,2710,2710,2710,0
|
|
20230804,154300,180507305,2710,2710,2710,2710,0
|
|
20230804,154200,180507305,2710,2710,2710,2710,0
|
|
20230804,154100,180507305,2710,2710,2710,2710,1190
|
|
20230804,154000,180507305,2710,2710,2710,2710,0
|
|
20230804,153900,180507305,2710,2710,2710,2710,0
|
|
20230804,153800,180507305,2710,2710,2710,2710,0
|
|
20230804,153700,180507305,2710,2710,2710,2710,0
|
|
20230804,153600,180507305,2710,2710,2710,2710,0
|
|
20230804,153500,180507305,2710,2710,2710,2710,0
|
|
20230804,153400,180507305,2710,2710,2710,2710,0
|
|
20230804,153300,180507305,2710,2710,2710,2710,0
|
|
20230804,153200,180507305,2710,2710,2710,2710,0
|
|
20230804,153100,180507305,2710,2710,2710,2710,0
|
|
20230804,153000,180507305,2710,2710,2710,2710,1190
|
|
20230804,152900,177282405,2690,2690,2690,2690,0
|
|
20230804,152800,177282405,2690,2690,2690,2690,0
|
|
20230804,152700,177282405,2690,2690,2690,2690,0
|
|
20230804,152600,177282405,2690,2690,2690,2690,0
|
|
20230804,152500,177282405,2690,2690,2690,2690,0
|
|
20230804,152400,177282405,2690,2690,2690,2690,0
|
|
20230804,152300,177282405,2690,2690,2690,2690,0
|
|
20230804,152200,177282405,2690,2690,2690,2690,0
|
|
20230804,152100,177282405,2690,2690,2690,2690,0
|
|
20230804,152000,177282405,2690,2690,2690,2690,0
|
|
20230804,151900,177282405,2690,2690,2690,2690,0
|
|
20230804,151800,177282405,2690,2700,2700,2690,284
|
|
20230804,151700,176515965,2700,2700,2700,2700,0
|
|
20230804,151600,176515965,2700,2700,2700,2700,0
|
|
20230804,151500,176515965,2700,2700,2700,2700,0
|
|
20230804,151400,176515965,2700,2700,2700,2700,11
|
|
20230804,151300,176486265,2700,2700,2700,2700,11
|
|
20230804,151200,176456565,2700,2700,2700,2700,121
|
|
20230804,151100,176129865,2710,2710,2710,2710,0
|
|
20230804,151000,176129865,2710,2710,2710,2710,30
|
|
20230804,150900,176048565,2695,2710,2710,2695,2309
|
|
20230804,150800,169825675,2695,2695,2695,2695,0
|
|
20230804,150700,169825675,2695,2695,2695,2695,0
|
|
20230804,150600,169825675,2695,2695,2695,2695,0
|
|
20230804,150500,169825675,2695,2695,2695,2695,1
|
|
20230804,150400,169822980,2710,2700,2710,2700,2400
|
|
20230804,150300,163328860,2695,2695,2695,2695,0
|
|
20230804,150200,163328860,2695,2695,2695,2695,0
|
|
20230804,150100,163328860,2695,2695,2695,2695,0
|
|
20230804,150000,163328860,2695,2695,2695,2695,0
|
|
20230804,145900,163328860,2695,2695,2695,2695,0
|
|
20230804,145800,163328860,2695,2695,2695,2695,0
|
|
20230804,145700,163328860,2695,2695,2695,2695,0
|
|
20230804,145600,163328860,2695,2695,2695,2695,0
|
|
20230804,145500,163328860,2695,2695,2695,2695,1
|
|
20230804,145400,163326165,2705,2705,2705,2705,1
|
|
20230804,145300,163323460,2695,2695,2695,2695,400
|
|
20230804,145200,162245460,2695,2695,2695,2695,2
|
|
20230804,145100,162240070,2695,2695,2695,2695,0
|
|
20230804,145000,162240070,2695,2695,2695,2695,1
|
|
20230804,144900,162237375,2705,2705,2705,2705,0
|
|
20230804,144800,162237375,2705,2705,2705,2705,7
|
|
20230804,144700,162218440,2700,2700,2700,2700,977
|
|
20230804,144600,159580540,2710,2710,2710,2710,0
|
|
20230804,144500,159580540,2710,2710,2710,2710,1
|
|
20230804,144400,159577830,2700,2700,2700,2700,0
|
|
20230804,144300,159577830,2700,2700,2700,2700,0
|
|
20230804,144200,159577830,2700,2700,2700,2700,5
|
|
20230804,144100,159564330,2710,2710,2710,2710,0
|
|
20230804,144000,159564330,2710,2710,2710,2710,0
|
|
20230804,143900,159564330,2710,2710,2710,2710,0
|
|
20230804,143800,159564330,2710,2700,2710,2700,304
|
|
20230804,143700,158743490,2700,2700,2700,2700,0
|
|
20230804,143600,158743490,2700,2700,2700,2700,98
|
|
20230804,143500,158478890,2700,2705,2705,2700,4
|
|
20230804,143400,158468075,2710,2710,2710,2710,0
|
|
20230804,143300,158468075,2710,2710,2710,2710,1
|
|
20230804,143200,158465365,2705,2705,2705,2705,563
|
|
20230804,143100,156942450,2700,2700,2700,2700,0
|
|
20230804,143000,156942450,2700,2700,2700,2700,0
|
|
20230804,142900,156942450,2700,2700,2700,2700,0
|
|
20230804,142800,156942450,2700,2700,2700,2700,0
|
|
20230804,142700,156942450,2700,2700,2700,2700,0
|
|
20230804,142600,156942450,2700,2700,2700,2700,911
|
|
20230804,142500,154482750,2690,2690,2690,2690,0
|
|
20230804,142400,154482750,2690,2695,2695,2690,210
|
|
20230804,142300,153916805,2690,2690,2690,2690,1
|
|
20230804,142200,153914115,2695,2690,2695,2690,2378
|
|
20230804,142100,147512930,2685,2685,2685,2685,0
|
|
20230804,142000,147512930,2685,2685,2685,2685,0
|
|
20230804,141900,147512930,2685,2685,2685,2685,0
|
|
20230804,141800,147512930,2685,2685,2685,2685,0
|
|
20230804,141700,147512930,2685,2685,2685,2685,0
|
|
20230804,141600,147512930,2685,2685,2685,2685,0
|
|
20230804,141500,147512930,2685,2680,2685,2680,1108
|
|
20230804,141400,144538455,2685,2685,2685,2685,0
|
|
20230804,141300,144538455,2685,2685,2685,2685,0
|
|
20230804,141200,144538455,2685,2685,2685,2685,0
|
|
20230804,141100,144538455,2685,2685,2685,2685,0
|
|
20230804,141000,144538455,2685,2685,2685,2685,0
|
|
20230804,140900,144538455,2685,2685,2685,2685,0
|
|
20230804,140800,144538455,2685,2685,2685,2685,0
|
|
20230804,140700,144538455,2685,2685,2685,2685,0
|
|
20230804,140600,144538455,2685,2680,2685,2680,2977
|
|
20230804,140500,136545450,2670,2680,2680,2670,196
|
|
20230804,140400,136021980,2680,2680,2680,2680,0
|
|
20230804,140300,136021980,2680,2680,2680,2680,987
|
|
20230804,140200,133376820,2680,2680,2680,2680,0
|
|
20230804,140100,133376820,2680,2680,2680,2680,0
|
|
20230804,140000,133376820,2680,2680,2680,2680,0
|
|
20230804,135900,133376820,2680,2680,2680,2680,0
|
|
20230804,135800,133376820,2680,2680,2680,2680,0
|
|
20230804,135700,133376820,2680,2680,2680,2680,0
|
|
20230804,135600,133376820,2680,2680,2680,2680,0
|
|
20230804,135500,133376820,2680,2680,2680,2680,0
|
|
20230804,135400,133376820,2680,2680,2680,2680,0
|
|
20230804,135300,133376820,2680,2680,2680,2680,1
|
|
20230804,135200,133374140,2670,2670,2670,2670,0
|
|
20230804,135100,133374140,2670,2670,2670,2670,728
|
|
20230804,135000,131430380,2670,2670,2670,2670,0
|
|
20230804,134900,131430380,2670,2670,2670,2670,0
|
|
20230804,134800,131430380,2670,2670,2670,2670,0
|
|
20230804,134700,131430380,2670,2670,2670,2670,0
|
|
20230804,134600,131430380,2670,2670,2670,2670,0
|
|
20230804,134500,131430380,2670,2670,2670,2670,500
|
|
20230804,134400,130095380,2685,2685,2685,2685,0
|
|
20230804,134300,130095380,2685,2685,2685,2685,0
|
|
20230804,134200,130095380,2685,2685,2685,2685,41
|
|
20230804,134100,129985295,2685,2685,2685,2685,0
|
|
20230804,134000,129985295,2685,2685,2685,2685,0
|
|
20230804,133900,129985295,2685,2685,2685,2685,0
|
|
20230804,133800,129985295,2685,2685,2685,2685,0
|
|
20230804,133700,129985295,2685,2685,2685,2685,125
|
|
20230804,133600,129649670,2685,2685,2685,2685,0
|
|
20230804,133500,129649670,2685,2685,2685,2685,0
|
|
20230804,133400,129649670,2685,2685,2685,2685,0
|
|
20230804,133300,129649670,2685,2685,2685,2685,0
|
|
20230804,133200,129649670,2685,2685,2685,2685,221
|
|
20230804,133100,129056285,2685,2685,2685,2685,0
|
|
20230804,133000,129056285,2685,2680,2685,2680,4
|
|
20230804,132900,129045555,2675,2675,2685,2675,18
|
|
20230804,132800,128997395,2675,2675,2675,2675,182
|
|
20230804,132700,128510545,2670,2670,2670,2670,0
|
|
20230804,132600,128510545,2670,2670,2670,2670,0
|
|
20230804,132500,128510545,2670,2670,2670,2670,0
|
|
20230804,132400,128510545,2670,2670,2670,2670,0
|
|
20230804,132300,128510545,2670,2670,2670,2670,494
|
|
20230804,132200,127191565,2670,2670,2670,2670,0
|
|
20230804,132100,127191565,2670,2670,2670,2670,0
|
|
20230804,132000,127191565,2670,2670,2670,2670,0
|
|
20230804,131900,127191565,2670,2670,2670,2670,685
|
|
20230804,131800,125362615,2680,2680,2680,2680,0
|
|
20230804,131700,125362615,2680,2680,2680,2680,0
|
|
20230804,131600,125362615,2680,2680,2680,2680,0
|
|
20230804,131500,125362615,2680,2680,2680,2680,10
|
|
20230804,131400,125335815,2670,2670,2670,2670,0
|
|
20230804,131300,125335815,2670,2670,2670,2670,0
|
|
20230804,131200,125335815,2670,2670,2670,2670,544
|
|
20230804,131100,123883335,2685,2685,2685,2685,0
|
|
20230804,131000,123883335,2685,2685,2685,2685,1
|
|
20230804,130900,123880650,2685,2685,2685,2685,0
|
|
20230804,130800,123880650,2685,2685,2685,2685,0
|
|
20230804,130700,123880650,2685,2685,2685,2685,0
|
|
20230804,130600,123880650,2685,2685,2685,2685,0
|
|
20230804,130500,123880650,2685,2685,2685,2685,1
|
|
20230804,130400,123877965,2680,2680,2680,2680,10
|
|
20230804,130300,123851165,2675,2675,2675,2675,0
|
|
20230804,130200,123851165,2675,2675,2675,2675,0
|
|
20230804,130100,123851165,2675,2675,2675,2675,180
|
|
20230804,130000,123369665,2665,2665,2665,2665,0
|
|
20230804,125900,123369665,2665,2665,2665,2665,0
|
|
20230804,125800,123369665,2665,2665,2665,2665,0
|
|
20230804,125700,123369665,2665,2665,2665,2665,0
|
|
20230804,125600,123369665,2665,2665,2665,2665,0
|
|
20230804,125500,123369665,2665,2665,2665,2665,0
|
|
20230804,125400,123369665,2665,2665,2665,2665,0
|
|
20230804,125300,123369665,2665,2665,2665,2665,0
|
|
20230804,125200,123369665,2665,2665,2665,2665,0
|
|
20230804,125100,123369665,2665,2665,2665,2665,271
|
|
20230804,125000,122647450,2665,2665,2665,2665,0
|
|
20230804,124900,122647450,2665,2670,2670,2665,10
|
|
20230804,124800,122620770,2670,2670,2670,2670,10
|
|
20230804,124700,122594070,2675,2675,2675,2675,0
|
|
20230804,124600,122594070,2675,2675,2675,2675,2
|
|
20230804,124500,122588720,2670,2670,2670,2670,1022
|
|
20230804,124400,119859980,2675,2675,2675,2675,0
|
|
20230804,124300,119859980,2675,2675,2675,2675,172
|
|
20230804,124200,119399880,2675,2675,2675,2675,0
|
|
20230804,124100,119399880,2675,2675,2675,2675,0
|
|
20230804,124000,119399880,2675,2675,2675,2675,10
|
|
20230804,123900,119373130,2675,2675,2675,2675,0
|
|
20230804,123800,119373130,2675,2675,2675,2675,0
|
|
20230804,123700,119373130,2675,2675,2675,2675,0
|
|
20230804,123600,119373130,2675,2675,2675,2675,0
|
|
20230804,123500,119373130,2675,2675,2675,2675,0
|
|
20230804,123400,119373130,2675,2675,2675,2675,0
|
|
20230804,123300,119373130,2675,2675,2675,2675,0
|
|
20230804,123200,119373130,2675,2675,2675,2675,0
|
|
20230804,123100,119373130,2675,2675,2675,2675,0
|
|
20230804,123000,119373130,2675,2675,2675,2675,0
|
|
20230804,122900,119373130,2675,2675,2675,2675,10
|
|
20230804,122800,119346380,2680,2680,2680,2680,0
|
|
20230804,122700,119346380,2680,2680,2680,2680,0
|
|
20230804,122600,119346380,2680,2680,2680,2680,0
|
|
20230804,122500,119346380,2680,2680,2680,2680,0
|
|
20230804,122400,119346380,2680,2680,2680,2680,649
|
|
20230804,122300,117607060,2680,2680,2680,2680,361
|
|
20230804,122200,116639580,2680,2680,2680,2680,74
|
|
20230804,122100,116441260,2680,2680,2680,2680,2038
|
|
20230804,122000,110979420,2690,2690,2690,2690,0
|
|
20230804,121900,110979420,2690,2690,2690,2690,0
|
|
20230804,121800,110979420,2690,2690,2690,2690,0
|
|
20230804,121700,110979420,2690,2690,2690,2690,0
|
|
20230804,121600,110979420,2690,2690,2690,2690,0
|
|
20230804,121500,110979420,2690,2690,2690,2690,0
|
|
20230804,121400,110979420,2690,2690,2690,2690,5
|
|
20230804,121300,110965970,2690,2690,2690,2690,0
|
|
20230804,121200,110965970,2690,2690,2690,2690,0
|
|
20230804,121100,110965970,2690,2690,2690,2690,1
|
|
20230804,121000,110963280,2680,2680,2680,2680,0
|
|
20230804,120900,110963280,2680,2680,2680,2680,0
|
|
20230804,120800,110963280,2680,2680,2680,2680,0
|
|
20230804,120700,110963280,2680,2680,2680,2680,0
|
|
20230804,120600,110963280,2680,2680,2680,2680,0
|
|
20230804,120500,110963280,2680,2680,2680,2680,840
|
|
20230804,120400,108712080,2680,2680,2680,2680,0
|
|
20230804,120300,108712080,2680,2685,2685,2680,62
|
|
20230804,120200,108545870,2690,2690,2690,2690,0
|
|
20230804,120100,108545870,2690,2690,2690,2690,0
|
|
20230804,120000,108545870,2690,2690,2690,2690,0
|
|
20230804,115900,108545870,2690,2690,2690,2690,0
|
|
20230804,115800,108545870,2690,2690,2690,2690,0
|
|
20230804,115700,108545870,2690,2690,2690,2690,0
|
|
20230804,115600,108545870,2690,2690,2690,2690,0
|
|
20230804,115500,108545870,2690,2690,2690,2690,0
|
|
20230804,115400,108545870,2690,2690,2690,2690,0
|
|
20230804,115300,108545870,2690,2690,2690,2690,0
|
|
20230804,115200,108545870,2690,2690,2690,2690,0
|
|
20230804,115100,108545870,2690,2690,2690,2690,0
|
|
20230804,115000,108545870,2690,2690,2690,2690,0
|
|
20230804,114900,108545870,2690,2690,2690,2690,0
|
|
20230804,114800,108545870,2690,2690,2690,2690,0
|
|
20230804,114700,108545870,2690,2690,2690,2690,0
|
|
20230804,114600,108545870,2690,2690,2690,2690,0
|
|
20230804,114500,108545870,2690,2690,2690,2690,0
|
|
20230804,114400,108545870,2690,2690,2690,2690,0
|
|
20230804,114300,108545870,2690,2690,2690,2690,0
|
|
20230804,114200,108545870,2690,2690,2690,2690,0
|
|
20230804,114100,108545870,2690,2690,2690,2690,6
|
|
20230804,114000,108529730,2685,2685,2685,2685,0
|
|
20230804,113900,108529730,2685,2685,2685,2685,0
|
|
20230804,113800,108529730,2685,2685,2685,2685,0
|
|
20230804,113700,108529730,2685,2685,2685,2685,397
|
|
20230804,113600,107463785,2690,2690,2690,2690,0
|
|
20230804,113500,107463785,2690,2690,2690,2690,0
|
|
20230804,113400,107463785,2690,2690,2690,2690,0
|
|
20230804,113300,107463785,2690,2690,2690,2690,0
|
|
20230804,113200,107463785,2690,2690,2690,2690,0
|
|
20230804,113100,107463785,2690,2690,2690,2690,0
|
|
20230804,113000,107463785,2690,2690,2690,2690,0
|
|
20230804,112900,107463785,2690,2690,2690,2690,0
|
|
20230804,112800,107463785,2690,2690,2690,2690,0
|
|
20230804,112700,107463785,2690,2690,2690,2690,0
|
|
20230804,112600,107463785,2690,2690,2690,2690,0
|
|
20230804,112500,107463785,2690,2690,2690,2690,0
|
|
20230804,112400,107463785,2690,2690,2690,2690,0
|
|
20230804,112300,107463785,2690,2690,2690,2690,0
|
|
20230804,112200,107463785,2690,2690,2690,2690,1
|
|
20230804,112100,107461095,2680,2680,2680,2680,0
|
|
20230804,112000,107461095,2680,2680,2680,2680,0
|
|
20230804,111900,107461095,2680,2680,2680,2680,0
|
|
20230804,111800,107461095,2680,2680,2680,2680,0
|
|
20230804,111700,107461095,2680,2680,2680,2680,0
|
|
20230804,111600,107461095,2680,2680,2680,2680,0
|
|
20230804,111500,107461095,2680,2680,2680,2680,0
|
|
20230804,111400,107461095,2680,2680,2680,2680,0
|
|
20230804,111300,107461095,2680,2680,2680,2680,0
|
|
20230804,111200,107461095,2680,2680,2680,2680,0
|
|
20230804,111100,107461095,2680,2680,2680,2680,0
|
|
20230804,111000,107461095,2680,2680,2680,2680,0
|
|
20230804,110900,107461095,2680,2680,2680,2680,950
|
|
20230804,110800,104915095,2690,2690,2690,2690,0
|
|
20230804,110700,104915095,2690,2690,2690,2690,0
|
|
20230804,110600,104915095,2690,2690,2690,2690,21
|
|
20230804,110500,104858605,2690,2690,2690,2690,0
|
|
20230804,110400,104858605,2690,2685,2690,2685,2724
|
|
20230804,110300,97535585,2680,2680,2680,2680,0
|
|
20230804,110200,97535585,2680,2680,2680,2680,0
|
|
20230804,110100,97535585,2680,2680,2680,2680,16
|
|
20230804,110000,97492705,2675,2675,2675,2675,0
|
|
20230804,105900,97492705,2675,2675,2675,2675,0
|
|
20230804,105800,97492705,2675,2675,2675,2675,186
|
|
20230804,105700,96995155,2675,2675,2675,2675,0
|
|
20230804,105600,96995155,2675,2675,2675,2675,0
|
|
20230804,105500,96995155,2675,2675,2675,2675,1
|
|
20230804,105400,96992480,2670,2670,2670,2670,0
|
|
20230804,105300,96992480,2670,2670,2670,2670,0
|
|
20230804,105200,96992480,2670,2670,2670,2670,0
|
|
20230804,105100,96992480,2670,2670,2670,2670,700
|
|
20230804,105000,95123480,2670,2670,2670,2670,0
|
|
20230804,104900,95123480,2670,2670,2670,2670,0
|
|
20230804,104800,95123480,2670,2670,2670,2670,0
|
|
20230804,104700,95123480,2670,2670,2670,2670,0
|
|
20230804,104600,95123480,2670,2670,2670,2670,0
|
|
20230804,104500,95123480,2670,2670,2670,2670,0
|
|
20230804,104400,95123480,2670,2675,2675,2670,10
|
|
20230804,104300,95096735,2690,2690,2690,2690,0
|
|
20230804,104200,95096735,2690,2690,2690,2690,0
|
|
20230804,104100,95096735,2690,2690,2690,2690,0
|
|
20230804,104000,95096735,2690,2690,2690,2690,0
|
|
20230804,103900,95096735,2690,2690,2690,2690,0
|
|
20230804,103800,95096735,2690,2690,2690,2690,0
|
|
20230804,103700,95096735,2690,2690,2690,2690,0
|
|
20230804,103600,95096735,2690,2690,2690,2690,0
|
|
20230804,103500,95096735,2690,2690,2690,2690,0
|
|
20230804,103400,95096735,2690,2690,2690,2690,0
|
|
20230804,103300,95096735,2690,2690,2690,2690,0
|
|
20230804,103200,95096735,2690,2690,2690,2690,0
|
|
20230804,103100,95096735,2690,2690,2690,2690,0
|
|
20230804,103000,95096735,2690,2690,2690,2690,0
|
|
20230804,102900,95096735,2690,2690,2690,2690,0
|
|
20230804,102800,95096735,2690,2690,2690,2690,0
|
|
20230804,102700,95096735,2690,2690,2690,2690,200
|
|
20230804,102600,94558735,2690,2690,2690,2690,0
|
|
20230804,102500,94558735,2690,2685,2690,2685,1000
|
|
20230804,102400,91870175,2690,2690,2690,2690,0
|
|
20230804,102300,91870175,2690,2690,2690,2690,0
|
|
20230804,102200,91870175,2690,2690,2690,2690,0
|
|
20230804,102100,91870175,2690,2690,2690,2690,0
|
|
20230804,102000,91870175,2690,2690,2690,2690,0
|
|
20230804,101900,91870175,2690,2690,2690,2690,0
|
|
20230804,101800,91870175,2690,2685,2690,2685,2700
|
|
20230804,101700,84616025,2685,2680,2685,2680,50
|
|
20230804,101600,84481845,2685,2685,2685,2685,0
|
|
20230804,101500,84481845,2685,2685,2685,2685,0
|
|
20230804,101400,84481845,2685,2685,2685,2685,0
|
|
20230804,101300,84481845,2685,2680,2685,2680,100
|
|
20230804,101200,84213805,2670,2670,2670,2670,300
|
|
20230804,101100,83412805,2680,2670,2680,2670,1212
|
|
20230804,101000,80174645,2670,2670,2670,2670,1000
|
|
20230804,100900,77504645,2670,2670,2670,2670,1188
|
|
20230804,100800,74332685,2680,2680,2680,2680,1
|
|
20230804,100700,74330005,2660,2660,2660,2660,0
|
|
20230804,100600,74330005,2660,2660,2660,2660,0
|
|
20230804,100500,74330005,2660,2660,2660,2660,0
|
|
20230804,100400,74330005,2660,2660,2660,2660,0
|
|
20230804,100300,74330005,2660,2660,2660,2660,0
|
|
20230804,100200,74330005,2660,2665,2665,2660,552
|
|
20230804,100100,72860040,2680,2680,2680,2680,1
|
|
20230804,100000,72857360,2670,2670,2670,2670,0
|
|
20230804,095900,72857360,2670,2670,2670,2670,0
|
|
20230804,095800,72857360,2670,2665,2670,2665,2317
|
|
20230804,095700,66671370,2660,2660,2660,2660,0
|
|
20230804,095600,66671370,2660,2660,2660,2660,115
|
|
20230804,095500,66365470,2665,2665,2665,2665,1000
|
|
20230804,095400,63700470,2665,2665,2665,2665,0
|
|
20230804,095300,63700470,2665,2665,2665,2665,1187
|
|
20230804,095200,60537115,2670,2670,2670,2670,0
|
|
20230804,095100,60537115,2670,2670,2670,2670,1
|
|
20230804,095000,60534445,2665,2665,2665,2665,400
|
|
20230804,094900,59468445,2670,2670,2670,2670,0
|
|
20230804,094800,59468445,2670,2660,2670,2660,2
|
|
20230804,094700,59463115,2670,2665,2670,2665,301
|
|
20230804,094600,58660945,2665,2665,2665,2665,50
|
|
20230804,094500,58527695,2665,2665,2665,2665,650
|
|
20230804,094400,56795445,2665,2665,2665,2665,1000
|
|
20230804,094300,54130445,2670,2670,2670,2670,5
|
|
20230804,094200,54117095,2680,2665,2680,2665,2397
|
|
20230804,094100,47719915,2665,2665,2665,2665,317
|
|
20230804,094000,46875110,2665,2665,2670,2665,2236
|
|
20230804,093900,40915585,2670,2670,2670,2670,50
|
|
20230804,093800,40782085,2670,2680,2680,2665,1190
|
|
20230804,093700,37610715,2670,2670,2680,2670,3738
|
|
20230804,093600,27630125,2670,2670,2670,2665,2100
|
|
20230804,093500,22028125,2680,2680,2680,2680,42
|
|
20230804,093400,21915565,2680,2680,2680,2680,48
|
|
20230804,093300,21786925,2680,2680,2680,2680,0
|
|
20230804,093200,21786925,2680,2680,2680,2680,2
|
|
20230804,093100,21781565,2680,2680,2680,2680,2
|
|
20230804,093000,21776205,2680,2680,2680,2680,0
|
|
20230804,092900,21776205,2680,2680,2680,2680,2
|
|
20230804,092800,21770845,2665,2670,2680,2665,221
|
|
20230804,092700,21181735,2670,2670,2670,2670,357
|
|
20230804,092600,20228545,2670,2680,2680,2670,316
|
|
20230804,092500,19384805,2680,2680,2680,2680,0
|
|
20230804,092400,19384805,2680,2680,2680,2680,2
|
|
20230804,092300,19379445,2680,2680,2680,2680,20
|
|
20230804,092200,19325845,2680,2680,2680,2680,0
|
|
20230804,092100,19325845,2680,2680,2680,2680,0
|
|
20230804,092000,19325845,2680,2680,2680,2680,10
|
|
20230804,091900,19299045,2680,2675,2680,2675,23
|
|
20230804,091800,19237505,2675,2675,2675,2675,0
|
|
20230804,091700,19237505,2675,2675,2675,2675,0
|
|
20230804,091600,19237505,2675,2675,2675,2675,711
|
|
20230804,091500,17335580,2675,2675,2675,2675,0
|
|
20230804,091400,17335580,2675,2675,2675,2675,0
|
|
20230804,091300,17335580,2675,2675,2675,2675,0
|
|
20230804,091200,17335580,2675,2675,2675,2675,0
|
|
20230804,091100,17335580,2675,2665,2675,2665,188
|
|
20230804,091000,16834550,2665,2665,2665,2665,0
|
|
20230804,090900,16834550,2665,2665,2665,2665,192
|
|
20230804,090800,16322870,2675,2675,2675,2675,0
|
|
20230804,090700,16322870,2675,2675,2675,2675,2
|
|
20230804,090600,16317520,2665,2665,2665,2665,1488
|
|
20230804,090500,12352000,2665,2665,2665,2665,1526
|
|
20230804,090400,8285210,2665,2665,2665,2665,0
|
|
20230804,090300,8285210,2665,2665,2665,2665,147
|
|
20230804,090200,7893455,2665,2680,2680,2665,66
|
|
20230804,090100,7717550,2670,2680,2685,2670,8
|
|
20230804,090000,7696130,2680,2655,2680,2655,2887
|