623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192000,414258850,2050,2050,2050,2050,2850
|
|
20230801,191900,414258850,2050,2050,2050,2050,0
|
|
20230801,191800,414258850,2050,2050,2050,2050,0
|
|
20230801,191700,414258850,2050,2050,2050,2050,0
|
|
20230801,191600,414258850,2050,2050,2050,2050,0
|
|
20230801,191500,414258850,2050,2050,2050,2050,0
|
|
20230801,191400,414258850,2050,2050,2050,2050,0
|
|
20230801,191300,414258850,2050,2050,2050,2050,0
|
|
20230801,191200,414258850,2050,2050,2050,2050,0
|
|
20230801,191100,414258850,2050,2050,2050,2050,0
|
|
20230801,191000,414258850,2050,2050,2050,2050,0
|
|
20230801,190900,414258850,2050,2050,2050,2050,0
|
|
20230801,190800,414258850,2050,2050,2050,2050,0
|
|
20230801,190700,414258850,2050,2050,2050,2050,0
|
|
20230801,190600,414258850,2050,2050,2050,2050,0
|
|
20230801,190500,414258850,2050,2050,2050,2050,0
|
|
20230801,190400,414258850,2050,2050,2050,2050,0
|
|
20230801,190300,414258850,2050,2050,2050,2050,0
|
|
20230801,190200,414258850,2050,2050,2050,2050,0
|
|
20230801,190100,414258850,2050,2050,2050,2050,0
|
|
20230801,190000,414258850,2050,2050,2050,2050,0
|
|
20230801,185900,414258850,2050,2050,2050,2050,0
|
|
20230801,185800,414258850,2050,2050,2050,2050,0
|
|
20230801,185700,414258850,2050,2050,2050,2050,0
|
|
20230801,185600,414258850,2050,2050,2050,2050,0
|
|
20230801,185500,414258850,2050,2050,2050,2050,0
|
|
20230801,185400,414258850,2050,2050,2050,2050,0
|
|
20230801,185300,414258850,2050,2050,2050,2050,0
|
|
20230801,185200,414258850,2050,2050,2050,2050,0
|
|
20230801,185100,414258850,2050,2050,2050,2050,0
|
|
20230801,185000,414258850,2050,2050,2050,2050,2850
|
|
20230801,184900,414258850,2050,2050,2050,2050,0
|
|
20230801,184800,414258850,2050,2050,2050,2050,0
|
|
20230801,184700,414258850,2050,2050,2050,2050,0
|
|
20230801,184600,414258850,2050,2050,2050,2050,0
|
|
20230801,184500,414258850,2050,2050,2050,2050,0
|
|
20230801,184400,414258850,2050,2050,2050,2050,0
|
|
20230801,184300,414258850,2050,2050,2050,2050,0
|
|
20230801,184200,414258850,2050,2050,2050,2050,0
|
|
20230801,184100,414258850,2050,2050,2050,2050,0
|
|
20230801,184000,414258850,2050,2050,2050,2050,0
|
|
20230801,183900,414258850,2050,2050,2050,2050,0
|
|
20230801,183800,414258850,2050,2050,2050,2050,0
|
|
20230801,183700,414258850,2050,2050,2050,2050,0
|
|
20230801,183600,414258850,2050,2050,2050,2050,0
|
|
20230801,183500,414258850,2050,2050,2050,2050,0
|
|
20230801,183400,414258850,2050,2050,2050,2050,0
|
|
20230801,183300,414258850,2050,2050,2050,2050,0
|
|
20230801,183200,414258850,2050,2050,2050,2050,0
|
|
20230801,183100,414258850,2050,2050,2050,2050,0
|
|
20230801,183000,414258850,2050,2050,2050,2050,0
|
|
20230801,182900,414258850,2050,2050,2050,2050,0
|
|
20230801,182800,414258850,2050,2050,2050,2050,0
|
|
20230801,182700,414258850,2050,2050,2050,2050,0
|
|
20230801,182600,414258850,2050,2050,2050,2050,0
|
|
20230801,182500,414258850,2050,2050,2050,2050,0
|
|
20230801,182400,414258850,2050,2050,2050,2050,0
|
|
20230801,182300,414258850,2050,2050,2050,2050,0
|
|
20230801,182200,414258850,2050,2050,2050,2050,0
|
|
20230801,182100,414258850,2050,2050,2050,2050,0
|
|
20230801,182000,414258850,2050,2050,2050,2050,2850
|
|
20230801,181900,414258850,2050,2050,2050,2050,0
|
|
20230801,181800,414258850,2050,2050,2050,2050,0
|
|
20230801,181700,414258850,2050,2050,2050,2050,0
|
|
20230801,181600,414258850,2050,2050,2050,2050,0
|
|
20230801,181500,414258850,2050,2050,2050,2050,0
|
|
20230801,181400,414258850,2050,2050,2050,2050,0
|
|
20230801,181300,414258850,2050,2050,2050,2050,0
|
|
20230801,181200,414258850,2050,2050,2050,2050,0
|
|
20230801,181100,414258850,2050,2050,2050,2050,0
|
|
20230801,181000,414258850,2050,2050,2050,2050,0
|
|
20230801,180900,414258850,2050,2050,2050,2050,0
|
|
20230801,180800,414258850,2050,2050,2050,2050,0
|
|
20230801,180700,414258850,2050,2050,2050,2050,0
|
|
20230801,180600,414258850,2050,2050,2050,2050,0
|
|
20230801,180500,414258850,2050,2050,2050,2050,0
|
|
20230801,180400,414258850,2050,2050,2050,2050,0
|
|
20230801,180300,414258850,2050,2050,2050,2050,0
|
|
20230801,180200,414258850,2050,2050,2050,2050,0
|
|
20230801,180100,414258850,2050,2050,2050,2050,0
|
|
20230801,180000,414258850,2050,2050,2050,2050,0
|
|
20230801,175900,414258850,2050,2050,2050,2050,0
|
|
20230801,175800,414258850,2050,2050,2050,2050,0
|
|
20230801,175700,414258850,2050,2050,2050,2050,0
|
|
20230801,175600,414258850,2050,2050,2050,2050,0
|
|
20230801,175500,414258850,2050,2050,2050,2050,0
|
|
20230801,175400,414258850,2050,2050,2050,2050,0
|
|
20230801,175300,414258850,2050,2050,2050,2050,0
|
|
20230801,175200,414258850,2050,2050,2050,2050,0
|
|
20230801,175100,414258850,2050,2050,2050,2050,0
|
|
20230801,175000,414258850,2050,2050,2050,2050,2850
|
|
20230801,174900,414258850,2050,2050,2050,2050,0
|
|
20230801,174800,414258850,2050,2050,2050,2050,0
|
|
20230801,174700,414258850,2050,2050,2050,2050,0
|
|
20230801,174600,414258850,2050,2050,2050,2050,0
|
|
20230801,174500,414258850,2050,2050,2050,2050,0
|
|
20230801,174400,414258850,2050,2050,2050,2050,0
|
|
20230801,174300,414258850,2050,2050,2050,2050,0
|
|
20230801,174200,414258850,2050,2050,2050,2050,0
|
|
20230801,174100,414258850,2050,2050,2050,2050,0
|
|
20230801,174000,414258850,2050,2050,2050,2050,0
|
|
20230801,173900,414258850,2050,2050,2050,2050,0
|
|
20230801,173800,414258850,2050,2050,2050,2050,0
|
|
20230801,173700,414258850,2050,2050,2050,2050,0
|
|
20230801,173600,414258850,2050,2050,2050,2050,0
|
|
20230801,173500,414258850,2050,2050,2050,2050,0
|
|
20230801,173400,414258850,2050,2050,2050,2050,0
|
|
20230801,173300,414258850,2050,2050,2050,2050,0
|
|
20230801,173200,414258850,2050,2050,2050,2050,0
|
|
20230801,173100,414258850,2050,2050,2050,2050,0
|
|
20230801,173000,414258850,2050,2050,2050,2050,0
|
|
20230801,172900,414258850,2050,2050,2050,2050,0
|
|
20230801,172800,414258850,2050,2050,2050,2050,0
|
|
20230801,172700,414258850,2050,2050,2050,2050,0
|
|
20230801,172600,414258850,2050,2050,2050,2050,0
|
|
20230801,172500,414258850,2050,2050,2050,2050,0
|
|
20230801,172400,414258850,2050,2050,2050,2050,0
|
|
20230801,172300,414258850,2050,2050,2050,2050,0
|
|
20230801,172200,414258850,2050,2050,2050,2050,0
|
|
20230801,172100,414258850,2050,2050,2050,2050,0
|
|
20230801,172000,414258850,2050,2050,2050,2050,2850
|
|
20230801,171900,414258850,2050,2050,2050,2050,0
|
|
20230801,171800,414258850,2050,2050,2050,2050,0
|
|
20230801,171700,414258850,2050,2050,2050,2050,0
|
|
20230801,171600,414258850,2050,2050,2050,2050,0
|
|
20230801,171500,414258850,2050,2050,2050,2050,0
|
|
20230801,171400,414258850,2050,2050,2050,2050,0
|
|
20230801,171300,414258850,2050,2050,2050,2050,0
|
|
20230801,171200,414258850,2050,2050,2050,2050,0
|
|
20230801,171100,414258850,2050,2050,2050,2050,0
|
|
20230801,171000,414258850,2050,2050,2050,2050,0
|
|
20230801,170900,414258850,2050,2050,2050,2050,0
|
|
20230801,170800,414258850,2050,2050,2050,2050,0
|
|
20230801,170700,414258850,2050,2050,2050,2050,0
|
|
20230801,170600,414258850,2050,2050,2050,2050,0
|
|
20230801,170500,414258850,2050,2050,2050,2050,0
|
|
20230801,170400,414258850,2050,2050,2050,2050,0
|
|
20230801,170300,414258850,2050,2050,2050,2050,0
|
|
20230801,170200,414258850,2050,2050,2050,2050,0
|
|
20230801,170100,414258850,2050,2050,2050,2050,0
|
|
20230801,170000,414258850,2050,2050,2050,2050,0
|
|
20230801,165900,414258850,2050,2050,2050,2050,0
|
|
20230801,165800,414258850,2050,2050,2050,2050,0
|
|
20230801,165700,414258850,2050,2050,2050,2050,0
|
|
20230801,165600,414258850,2050,2050,2050,2050,0
|
|
20230801,165500,414258850,2050,2050,2050,2050,0
|
|
20230801,165400,414258850,2050,2050,2050,2050,0
|
|
20230801,165300,414258850,2050,2050,2050,2050,0
|
|
20230801,165200,414258850,2050,2050,2050,2050,0
|
|
20230801,165100,414258850,2050,2050,2050,2050,0
|
|
20230801,165000,414258850,2050,2050,2050,2050,2850
|
|
20230801,164900,414258850,2050,2050,2050,2050,0
|
|
20230801,164800,414258850,2050,2050,2050,2050,0
|
|
20230801,164700,414258850,2050,2050,2050,2050,0
|
|
20230801,164600,414258850,2050,2050,2050,2050,0
|
|
20230801,164500,414258850,2050,2050,2050,2050,0
|
|
20230801,164400,414258850,2050,2050,2050,2050,0
|
|
20230801,164300,414258850,2050,2050,2050,2050,0
|
|
20230801,164200,414258850,2050,2050,2050,2050,0
|
|
20230801,164100,414258850,2050,2050,2050,2050,0
|
|
20230801,164000,414258850,2050,2050,2050,2050,0
|
|
20230801,163900,414258850,2050,2050,2050,2050,0
|
|
20230801,163800,414258850,2050,2050,2050,2050,0
|
|
20230801,163700,414258850,2050,2050,2050,2050,0
|
|
20230801,163600,414258850,2050,2050,2050,2050,0
|
|
20230801,163500,414258850,2050,2050,2050,2050,0
|
|
20230801,163400,414258850,2050,2050,2050,2050,0
|
|
20230801,163300,414258850,2050,2050,2050,2050,0
|
|
20230801,163200,414258850,2050,2050,2050,2050,0
|
|
20230801,163100,414258850,2050,2050,2050,2050,0
|
|
20230801,163000,414258850,2050,2050,2050,2050,0
|
|
20230801,162900,414258850,2050,2050,2050,2050,0
|
|
20230801,162800,414258850,2050,2050,2050,2050,0
|
|
20230801,162700,414258850,2050,2050,2050,2050,0
|
|
20230801,162600,414258850,2050,2050,2050,2050,0
|
|
20230801,162500,414258850,2050,2050,2050,2050,0
|
|
20230801,162400,414258850,2050,2050,2050,2050,0
|
|
20230801,162300,414258850,2050,2050,2050,2050,0
|
|
20230801,162200,414258850,2050,2050,2050,2050,0
|
|
20230801,162100,414258850,2050,2050,2050,2050,0
|
|
20230801,162000,414258850,2050,2050,2050,2050,2850
|
|
20230801,161900,414258850,2050,2050,2050,2050,0
|
|
20230801,161800,414258850,2050,2050,2050,2050,0
|
|
20230801,161700,414258850,2050,2050,2050,2050,0
|
|
20230801,161600,414258850,2050,2050,2050,2050,0
|
|
20230801,161500,414258850,2050,2050,2050,2050,0
|
|
20230801,161400,414258850,2050,2050,2050,2050,0
|
|
20230801,161300,414258850,2050,2050,2050,2050,0
|
|
20230801,161200,414258850,2050,2050,2050,2050,0
|
|
20230801,161100,414258850,2050,2050,2050,2050,0
|
|
20230801,161000,414258850,2050,2050,2050,2050,0
|
|
20230801,160900,414258850,2050,2050,2050,2050,0
|
|
20230801,160800,414258850,2050,2050,2050,2050,0
|
|
20230801,160700,414258850,2050,2050,2050,2050,0
|
|
20230801,160600,414258850,2050,2050,2050,2050,0
|
|
20230801,160500,414258850,2050,2050,2050,2050,0
|
|
20230801,160400,414258850,2050,2050,2050,2050,0
|
|
20230801,160300,414258850,2050,2050,2050,2050,0
|
|
20230801,160200,414258850,2050,2050,2050,2050,0
|
|
20230801,160100,414258850,2050,2050,2050,2050,0
|
|
20230801,160000,414258850,2050,2050,2050,2050,0
|
|
20230801,155900,414258850,2050,2050,2050,2050,0
|
|
20230801,155800,414258850,2050,2050,2050,2050,0
|
|
20230801,155700,414258850,2050,2050,2050,2050,0
|
|
20230801,155600,414258850,2050,2050,2050,2050,0
|
|
20230801,155500,414258850,2050,2050,2050,2050,0
|
|
20230801,155400,414258850,2050,2050,2050,2050,0
|
|
20230801,155300,414258850,2050,2050,2050,2050,0
|
|
20230801,155200,414258850,2050,2050,2050,2050,0
|
|
20230801,155100,414258850,2050,2050,2050,2050,0
|
|
20230801,155000,414258850,2050,2050,2050,2050,2850
|
|
20230801,154900,414258850,2050,2050,2050,2050,0
|
|
20230801,154800,414258850,2050,2050,2050,2050,0
|
|
20230801,154700,414258850,2050,2050,2050,2050,0
|
|
20230801,154600,414258850,2050,2050,2050,2050,0
|
|
20230801,154500,414258850,2050,2050,2050,2050,0
|
|
20230801,154400,414258850,2050,2050,2050,2050,0
|
|
20230801,154300,414258850,2050,2050,2050,2050,0
|
|
20230801,154200,414258850,2050,2050,2050,2050,0
|
|
20230801,154100,414258850,2050,2050,2050,2050,0
|
|
20230801,154000,414258850,2050,2050,2050,2050,0
|
|
20230801,153900,414258850,2050,2050,2050,2050,0
|
|
20230801,153800,414258850,2050,2050,2050,2050,0
|
|
20230801,153700,414258850,2050,2050,2050,2050,0
|
|
20230801,153600,414258850,2050,2050,2050,2050,0
|
|
20230801,153500,414258850,2050,2050,2050,2050,0
|
|
20230801,153400,414258850,2050,2050,2050,2050,0
|
|
20230801,153300,414258850,2050,2050,2050,2050,0
|
|
20230801,153200,414258850,2050,2050,2050,2050,0
|
|
20230801,153100,414258850,2050,2050,2050,2050,0
|
|
20230801,153000,414258850,2050,2050,2050,2050,2850
|
|
20230801,152900,408416350,2070,2070,2070,2070,0
|
|
20230801,152800,408416350,2070,2070,2070,2070,0
|
|
20230801,152700,408416350,2070,2070,2070,2070,0
|
|
20230801,152600,408416350,2070,2070,2070,2070,0
|
|
20230801,152500,408416350,2070,2070,2070,2070,0
|
|
20230801,152400,408416350,2070,2070,2070,2070,0
|
|
20230801,152300,408416350,2070,2070,2070,2070,0
|
|
20230801,152200,408416350,2070,2070,2070,2070,0
|
|
20230801,152100,408416350,2070,2070,2070,2070,0
|
|
20230801,152000,408416350,2070,2070,2070,2070,0
|
|
20230801,151900,408416350,2070,2070,2070,2070,220
|
|
20230801,151800,407960950,2075,2075,2075,2075,0
|
|
20230801,151700,407960950,2075,2070,2075,2070,235
|
|
20230801,151600,407474475,2050,2075,2075,2045,6338
|
|
20230801,151500,394483850,2045,2065,2075,2045,5194
|
|
20230801,151400,383847075,2075,2075,2075,2075,0
|
|
20230801,151300,383847075,2075,2075,2075,2075,0
|
|
20230801,151200,383847075,2075,2075,2075,2075,9
|
|
20230801,151100,383828400,2080,2080,2080,2080,2
|
|
20230801,151000,383824240,2075,2070,2075,2070,262
|
|
20230801,150900,383280625,2065,2070,2070,2045,8342
|
|
20230801,150800,366194235,2075,2075,2075,2075,0
|
|
20230801,150700,366194235,2075,2075,2075,2075,0
|
|
20230801,150600,366194235,2075,2075,2075,2075,9
|
|
20230801,150500,366175560,2060,2060,2060,2060,0
|
|
20230801,150400,366175560,2060,2060,2060,2060,1000
|
|
20230801,150300,364115560,2080,2080,2080,2080,0
|
|
20230801,150200,364115560,2080,2080,2080,2080,0
|
|
20230801,150100,364115560,2080,2080,2080,2080,0
|
|
20230801,150000,364115560,2080,2080,2080,2080,0
|
|
20230801,145900,364115560,2080,2080,2080,2080,1
|
|
20230801,145800,364113480,2080,2080,2080,2080,0
|
|
20230801,145700,364113480,2080,2080,2080,2080,0
|
|
20230801,145600,364113480,2080,2080,2080,2080,5
|
|
20230801,145500,364103080,2085,2085,2085,2085,42
|
|
20230801,145400,364015510,2075,2075,2075,2075,1125
|
|
20230801,145300,361681135,2050,2060,2060,2050,7990
|
|
20230801,145200,345285460,2075,2070,2075,2060,1985
|
|
20230801,145100,341194535,2075,2075,2075,2075,5
|
|
20230801,145000,341184160,2070,2070,2070,2070,2
|
|
20230801,144900,341180020,2075,2075,2075,2075,0
|
|
20230801,144800,341180020,2075,2075,2075,2075,0
|
|
20230801,144700,341180020,2075,2075,2075,2075,0
|
|
20230801,144600,341180020,2075,2075,2075,2075,0
|
|
20230801,144500,341180020,2075,2075,2075,2075,0
|
|
20230801,144400,341180020,2075,2070,2075,2070,104
|
|
20230801,144300,340964715,2075,2075,2075,2075,0
|
|
20230801,144200,340964715,2075,2075,2075,2075,0
|
|
20230801,144100,340964715,2075,2075,2075,2075,0
|
|
20230801,144000,340964715,2075,2075,2075,2075,0
|
|
20230801,143900,340964715,2075,2070,2075,2070,732
|
|
20230801,143800,339449435,2075,2065,2075,2060,5002
|
|
20230801,143700,329133970,2080,2075,2090,2075,5014
|
|
20230801,143600,318729760,2075,2075,2075,2075,700
|
|
20230801,143500,317277260,2075,2075,2075,2075,9
|
|
20230801,143400,317258585,2070,2075,2075,2065,3973
|
|
20230801,143300,309047895,2090,2090,2090,2090,1
|
|
20230801,143200,309045805,2095,2095,2095,2095,0
|
|
20230801,143100,309045805,2095,2095,2095,2095,0
|
|
20230801,143000,309045805,2095,2095,2095,2095,0
|
|
20230801,142900,309045805,2095,2095,2095,2095,0
|
|
20230801,142800,309045805,2095,2095,2095,2095,0
|
|
20230801,142700,309045805,2095,2095,2095,2095,0
|
|
20230801,142600,309045805,2095,2095,2095,2095,0
|
|
20230801,142500,309045805,2095,2090,2095,2090,17
|
|
20230801,142400,309010240,2075,2075,2075,2075,0
|
|
20230801,142300,309010240,2075,2075,2075,2075,10
|
|
20230801,142200,308989490,2095,2095,2095,2095,0
|
|
20230801,142100,308989490,2095,2095,2095,2095,0
|
|
20230801,142000,308989490,2095,2095,2095,2095,0
|
|
20230801,141900,308989490,2095,2095,2095,2095,0
|
|
20230801,141800,308989490,2095,2090,2095,2090,1040
|
|
20230801,141700,306815690,2095,2095,2095,2095,0
|
|
20230801,141600,306815690,2095,2095,2095,2095,0
|
|
20230801,141500,306815690,2095,2095,2095,2095,0
|
|
20230801,141400,306815690,2095,2095,2095,2095,0
|
|
20230801,141300,306815690,2095,2095,2095,2095,0
|
|
20230801,141200,306815690,2095,2095,2095,2095,0
|
|
20230801,141100,306815690,2095,2095,2095,2095,0
|
|
20230801,141000,306815690,2095,2090,2095,2090,1007
|
|
20230801,140900,304711025,2095,2095,2095,2095,0
|
|
20230801,140800,304711025,2095,2095,2095,2095,0
|
|
20230801,140700,304711025,2095,2095,2095,2095,0
|
|
20230801,140600,304711025,2095,2095,2095,2095,0
|
|
20230801,140500,304711025,2095,2075,2095,2075,6045
|
|
20230801,140400,292132500,2075,2075,2075,2075,0
|
|
20230801,140300,292132500,2075,2075,2075,2075,9
|
|
20230801,140200,292113825,2065,2065,2065,2065,0
|
|
20230801,140100,292113825,2065,2065,2065,2065,5000
|
|
20230801,140000,281788825,2080,2075,2080,2075,29
|
|
20230801,135900,281728575,2065,2065,2065,2065,0
|
|
20230801,135800,281728575,2065,2070,2070,2065,1323
|
|
20230801,135700,278996330,2080,2080,2080,2080,0
|
|
20230801,135600,278996330,2080,2080,2080,2080,0
|
|
20230801,135500,278996330,2080,2080,2080,2080,0
|
|
20230801,135400,278996330,2080,2080,2080,2080,0
|
|
20230801,135300,278996330,2080,2080,2080,2080,0
|
|
20230801,135200,278996330,2080,2080,2080,2080,0
|
|
20230801,135100,278996330,2080,2080,2080,2080,0
|
|
20230801,135000,278996330,2080,2080,2080,2080,1
|
|
20230801,134900,278994250,2080,2080,2080,2080,0
|
|
20230801,134800,278994250,2080,2080,2080,2080,0
|
|
20230801,134700,278994250,2080,2080,2080,2080,0
|
|
20230801,134600,278994250,2080,2080,2080,2080,0
|
|
20230801,134500,278994250,2080,2080,2080,2080,0
|
|
20230801,134400,278994250,2080,2075,2080,2075,3
|
|
20230801,134300,278988015,2070,2070,2070,2070,0
|
|
20230801,134200,278988015,2070,2070,2070,2070,0
|
|
20230801,134100,278988015,2070,2070,2070,2070,51
|
|
20230801,134000,278882445,2080,2080,2080,2080,0
|
|
20230801,133900,278882445,2080,2080,2080,2080,0
|
|
20230801,133800,278882445,2080,2070,2080,2070,1008
|
|
20230801,133700,276795805,2070,2080,2080,2070,791
|
|
20230801,133600,275158355,2090,2090,2090,2090,0
|
|
20230801,133500,275158355,2090,2085,2090,2085,3
|
|
20230801,133400,275152090,2095,2090,2095,2090,24
|
|
20230801,133300,275101905,2090,2080,2090,2080,531
|
|
20230801,133200,273997375,2080,2080,2080,2080,1
|
|
20230801,133100,273995295,2075,2075,2075,2075,13
|
|
20230801,133000,273968320,2080,2080,2080,2080,0
|
|
20230801,132900,273968320,2080,2080,2080,2080,0
|
|
20230801,132800,273968320,2080,2080,2080,2080,0
|
|
20230801,132700,273968320,2080,2080,2080,2080,0
|
|
20230801,132600,273968320,2080,2070,2080,2070,701
|
|
20230801,132500,272517240,2090,2090,2090,2090,0
|
|
20230801,132400,272517240,2090,2080,2090,2075,1388
|
|
20230801,132300,269636530,2080,2080,2080,2080,0
|
|
20230801,132200,269636530,2080,2080,2080,2080,4
|
|
20230801,132100,269628210,2090,2090,2090,2090,0
|
|
20230801,132000,269628210,2090,2090,2090,2090,0
|
|
20230801,131900,269628210,2090,2090,2090,2090,0
|
|
20230801,131800,269628210,2090,2090,2090,2090,14
|
|
20230801,131700,269598950,2075,2075,2075,2075,0
|
|
20230801,131600,269598950,2075,2075,2075,2075,0
|
|
20230801,131500,269598950,2075,2075,2075,2075,0
|
|
20230801,131400,269598950,2075,2075,2075,2075,0
|
|
20230801,131300,269598950,2075,2075,2075,2075,127
|
|
20230801,131200,269335425,2090,2090,2090,2090,0
|
|
20230801,131100,269335425,2090,2090,2090,2090,51
|
|
20230801,131000,269228835,2095,2095,2095,2095,0
|
|
20230801,130900,269228835,2095,2095,2095,2095,0
|
|
20230801,130800,269228835,2095,2095,2095,2095,6
|
|
20230801,130700,269216265,2075,2075,2075,2075,1905
|
|
20230801,130600,265263390,2075,2075,2075,2075,37
|
|
20230801,130500,265186615,2075,2075,2075,2075,1
|
|
20230801,130400,265184540,2085,2085,2085,2085,0
|
|
20230801,130300,265184540,2085,2080,2085,2080,5
|
|
20230801,130200,265174120,2065,2065,2065,2065,0
|
|
20230801,130100,265174120,2065,2075,2075,2065,1000
|
|
20230801,130000,263104810,2075,2080,2080,2075,415
|
|
20230801,125900,262242470,2090,2090,2090,2090,2
|
|
20230801,125800,262238290,2080,2080,2080,2080,200
|
|
20230801,125700,261822290,2090,2090,2090,2080,2542
|
|
20230801,125600,256511345,2100,2100,2100,2100,0
|
|
20230801,125500,256511345,2100,2090,2100,2090,114
|
|
20230801,125400,256272895,2090,2100,2100,2090,995
|
|
20230801,125300,254193285,2105,2105,2105,2105,0
|
|
20230801,125200,254193285,2105,2105,2105,2105,0
|
|
20230801,125100,254193285,2105,2105,2105,2105,0
|
|
20230801,125000,254193285,2105,2105,2105,2105,0
|
|
20230801,124900,254193285,2105,2105,2105,2105,0
|
|
20230801,124800,254193285,2105,2105,2105,2105,7
|
|
20230801,124700,254178550,2105,2105,2105,2105,0
|
|
20230801,124600,254178550,2105,2105,2105,2105,1
|
|
20230801,124500,254176445,2090,2100,2105,2090,2049
|
|
20230801,124400,249888010,2110,2110,2110,2110,0
|
|
20230801,124300,249888010,2110,2110,2110,2110,0
|
|
20230801,124200,249888010,2110,2110,2110,2110,0
|
|
20230801,124100,249888010,2110,2110,2110,2110,0
|
|
20230801,124000,249888010,2110,2110,2110,2110,0
|
|
20230801,123900,249888010,2110,2110,2110,2110,0
|
|
20230801,123800,249888010,2110,2110,2110,2110,0
|
|
20230801,123700,249888010,2110,2110,2110,2110,0
|
|
20230801,123600,249888010,2110,2110,2110,2110,0
|
|
20230801,123500,249888010,2110,2110,2110,2110,0
|
|
20230801,123400,249888010,2110,2105,2110,2105,38
|
|
20230801,123300,249808005,2110,2110,2110,2110,0
|
|
20230801,123200,249808005,2110,2110,2110,2110,0
|
|
20230801,123100,249808005,2110,2110,2110,2110,0
|
|
20230801,123000,249808005,2110,2095,2110,2095,41
|
|
20230801,122900,249722095,2110,2110,2110,2110,5
|
|
20230801,122800,249711545,2110,2110,2110,2110,0
|
|
20230801,122700,249711545,2110,2110,2110,2110,0
|
|
20230801,122600,249711545,2110,2110,2110,2110,0
|
|
20230801,122500,249711545,2110,2110,2110,2110,5
|
|
20230801,122400,249700995,2095,2095,2095,2095,2000
|
|
20230801,122300,245510995,2110,2110,2110,2110,0
|
|
20230801,122200,245510995,2110,2110,2110,2110,0
|
|
20230801,122100,245510995,2110,2100,2110,2100,602
|
|
20230801,122000,244245485,2100,2100,2100,2100,476
|
|
20230801,121900,243245885,2100,2100,2100,2100,199
|
|
20230801,121800,242827985,2100,2100,2100,2100,198
|
|
20230801,121700,242412185,2100,2100,2100,2100,564
|
|
20230801,121600,241227785,2100,2100,2100,2100,0
|
|
20230801,121500,241227785,2100,2105,2105,2100,200
|
|
20230801,121400,240807535,2110,2110,2110,2110,1
|
|
20230801,121300,240805425,2105,2105,2105,2105,167
|
|
20230801,121200,240453890,2105,2105,2105,2105,1
|
|
20230801,121100,240451785,2100,2100,2100,2100,12
|
|
20230801,121000,240426585,2105,2105,2105,2105,2
|
|
20230801,120900,240422375,2105,2105,2105,2105,11
|
|
20230801,120800,240399220,2105,2105,2105,2105,8
|
|
20230801,120700,240382380,2105,2105,2105,2105,0
|
|
20230801,120600,240382380,2105,2105,2105,2105,100
|
|
20230801,120500,240171880,2110,2110,2110,2110,1293
|
|
20230801,120400,237443650,2115,2120,2120,2115,739
|
|
20230801,120300,235880660,2115,2125,2125,2115,612
|
|
20230801,120200,234586245,2130,2130,2130,2130,0
|
|
20230801,120100,234586245,2130,2130,2130,2130,0
|
|
20230801,120000,234586245,2130,2130,2130,2130,0
|
|
20230801,115900,234586245,2130,2130,2130,2130,0
|
|
20230801,115800,234586245,2130,2130,2130,2130,0
|
|
20230801,115700,234586245,2130,2130,2130,2130,0
|
|
20230801,115600,234586245,2130,2130,2130,2130,0
|
|
20230801,115500,234586245,2130,2130,2130,2130,0
|
|
20230801,115400,234586245,2130,2130,2130,2130,0
|
|
20230801,115300,234586245,2130,2110,2130,2110,18
|
|
20230801,115200,234547955,2110,2110,2110,2110,989
|
|
20230801,115100,232461165,2120,2120,2120,2120,5
|
|
20230801,115000,232450565,2120,2120,2120,2120,0
|
|
20230801,114900,232450565,2120,2115,2120,2115,148
|
|
20230801,114800,232137535,2110,2110,2110,2110,4
|
|
20230801,114700,232129095,2115,2125,2125,2115,1083
|
|
20230801,114600,229838470,2125,2125,2125,2125,50
|
|
20230801,114500,229732220,2135,2135,2135,2120,526
|
|
20230801,114400,228615035,2125,2125,2135,2125,1003
|
|
20230801,114300,226483630,2135,2125,2135,2125,395
|
|
20230801,114200,225643775,2130,2130,2130,2130,0
|
|
20230801,114100,225643775,2130,2135,2135,2130,38
|
|
20230801,114000,225562820,2135,2130,2135,2130,55
|
|
20230801,113900,225445615,2135,2135,2135,2125,1305
|
|
20230801,113800,222662440,2135,2135,2135,2125,2162
|
|
20230801,113700,218061030,2145,2145,2145,2145,0
|
|
20230801,113600,218061030,2145,2145,2145,2145,5
|
|
20230801,113500,218050305,2160,2160,2160,2160,0
|
|
20230801,113400,218050305,2160,2160,2160,2155,37
|
|
20230801,113300,217970485,2145,2145,2145,2140,30
|
|
20230801,113200,217906185,2140,2165,2165,2140,1347
|
|
20230801,113100,215019805,2165,2165,2170,2140,3343
|
|
20230801,113000,207784160,2165,2140,2165,2140,4625
|
|
20230801,112900,197819345,2150,2145,2150,2145,1609
|
|
20230801,112800,194362430,2145,2140,2145,2140,2200
|
|
20230801,112700,189648855,2140,2140,2140,2140,13
|
|
20230801,112600,189621035,2140,2115,2140,2115,2
|
|
20230801,112500,189616780,2105,2105,2150,2105,18016
|
|
20230801,112400,150980000,2110,2135,2135,2110,264
|
|
20230801,112300,150420460,2135,2135,2135,2135,1
|
|
20230801,112200,150418325,2130,2125,2130,2125,3300
|
|
20230801,112100,143395850,2125,2125,2125,2125,0
|
|
20230801,112000,143395850,2125,2100,2125,2100,33
|
|
20230801,111900,143326000,2100,2100,2100,2100,3
|
|
20230801,111800,143319700,2125,2125,2130,2125,3031
|
|
20230801,111700,136877555,2125,2125,2125,2125,0
|
|
20230801,111600,136877555,2125,2115,2125,2115,3000
|
|
20230801,111500,130515955,2115,2115,2115,2115,7
|
|
20230801,111400,130501150,2095,2095,2095,2095,0
|
|
20230801,111300,130501150,2095,2115,2115,2095,7
|
|
20230801,111200,130486445,2120,2115,2120,2115,35
|
|
20230801,111100,130412395,2110,2110,2110,2110,233
|
|
20230801,111000,129920765,2120,2095,2120,2095,3500
|
|
20230801,110900,122526290,2095,2095,2095,2095,5
|
|
20230801,110800,122515815,2120,2090,2125,2090,9591
|
|
20230801,110700,102333890,2090,2085,2090,2085,14
|
|
20230801,110600,102304685,2090,2090,2090,2090,23
|
|
20230801,110500,102256615,2090,2090,2090,2090,0
|
|
20230801,110400,102256615,2090,2090,2090,2090,1578
|
|
20230801,110300,98958595,2090,2085,2090,2085,30
|
|
20230801,110200,98896020,2065,2065,2065,2065,25
|
|
20230801,110100,98844395,2090,2085,2090,2085,2
|
|
20230801,110000,98840220,2065,2065,2065,2065,1
|
|
20230801,105900,98838155,2090,2075,2090,2075,17
|
|
20230801,105800,98802805,2090,2090,2090,2090,15
|
|
20230801,105700,98771455,2090,2075,2090,2075,4689
|
|
20230801,105600,89004675,2075,2075,2075,2075,1
|
|
20230801,105500,89002600,2075,2075,2075,2055,1578
|
|
20230801,105400,85750590,2085,2085,2085,2085,1
|
|
20230801,105300,85748505,2085,2085,2085,2085,0
|
|
20230801,105200,85748505,2085,2085,2085,2085,0
|
|
20230801,105100,85748505,2085,2085,2085,2085,0
|
|
20230801,105000,85748505,2085,2085,2085,2085,0
|
|
20230801,104900,85748505,2085,2075,2085,2075,513
|
|
20230801,104800,84684000,2075,2075,2075,2075,1
|
|
20230801,104700,84681925,2070,2070,2070,2070,0
|
|
20230801,104600,84681925,2070,2070,2070,2070,0
|
|
20230801,104500,84681925,2070,2070,2070,2070,235
|
|
20230801,104400,84195475,2070,2070,2070,2070,0
|
|
20230801,104300,84195475,2070,2070,2070,2070,10
|
|
20230801,104200,84174775,2070,2080,2080,2070,8
|
|
20230801,104100,84158205,2070,2070,2070,2070,0
|
|
20230801,104000,84158205,2070,2070,2070,2070,1
|
|
20230801,103900,84156135,2085,2085,2085,2085,0
|
|
20230801,103800,84156135,2085,2085,2085,2085,0
|
|
20230801,103700,84156135,2085,2080,2085,2080,572
|
|
20230801,103600,82966315,2075,2080,2080,2075,2355
|
|
20230801,103500,78069645,2075,2070,2075,2070,1616
|
|
20230801,103400,74722395,2070,2070,2070,2070,100
|
|
20230801,103300,74515395,2070,2070,2070,2070,0
|
|
20230801,103200,74515395,2070,2055,2070,2045,10011
|
|
20230801,103100,53992695,2055,2055,2055,2055,0
|
|
20230801,103000,53992695,2055,2055,2055,2055,0
|
|
20230801,102900,53992695,2055,2055,2055,2055,0
|
|
20230801,102800,53992695,2055,2060,2060,2055,1748
|
|
20230801,102700,50394895,2055,2055,2055,2055,0
|
|
20230801,102600,50394895,2055,2055,2055,2055,0
|
|
20230801,102500,50394895,2055,2055,2055,2055,0
|
|
20230801,102400,50394895,2055,2060,2060,2055,500
|
|
20230801,102300,49367345,2075,2075,2075,2075,0
|
|
20230801,102200,49367345,2075,2075,2075,2075,0
|
|
20230801,102100,49367345,2075,2075,2075,2075,0
|
|
20230801,102000,49367345,2075,2075,2075,2075,0
|
|
20230801,101900,49367345,2075,2075,2075,2075,0
|
|
20230801,101800,49367345,2075,2075,2075,2075,5
|
|
20230801,101700,49356970,2060,2060,2060,2060,0
|
|
20230801,101600,49356970,2060,2060,2060,2060,0
|
|
20230801,101500,49356970,2060,2060,2060,2060,0
|
|
20230801,101400,49356970,2060,2060,2060,2060,1000
|
|
20230801,101300,47296970,2055,2055,2055,2055,300
|
|
20230801,101200,46680470,2070,2070,2070,2070,1800
|
|
20230801,101100,42954470,2070,2070,2070,2070,1002
|
|
20230801,101000,40880330,2055,2055,2055,2055,1
|
|
20230801,100900,40878275,2070,2070,2070,2070,0
|
|
20230801,100800,40878275,2070,2070,2070,2070,0
|
|
20230801,100700,40878275,2070,2070,2070,2070,2000
|
|
20230801,100600,36738275,2070,2070,2070,2070,0
|
|
20230801,100500,36738275,2070,2070,2070,2070,0
|
|
20230801,100400,36738275,2070,2070,2070,2070,0
|
|
20230801,100300,36738275,2070,2065,2070,2065,5
|
|
20230801,100200,36727930,2070,2070,2070,2070,0
|
|
20230801,100100,36727930,2070,2070,2070,2070,0
|
|
20230801,100000,36727930,2070,2070,2070,2070,0
|
|
20230801,095900,36727930,2070,2070,2070,2070,0
|
|
20230801,095800,36727930,2070,2065,2070,2065,3
|
|
20230801,095700,36721725,2065,2065,2065,2065,10
|
|
20230801,095600,36701075,2070,2065,2070,2065,25
|
|
20230801,095500,36649410,2070,2070,2070,2070,200
|
|
20230801,095400,36235410,2070,2050,2070,2050,249
|
|
20230801,095300,35724920,2070,2070,2070,2070,0
|
|
20230801,095200,35724920,2070,2070,2070,2070,0
|
|
20230801,095100,35724920,2070,2070,2070,2070,0
|
|
20230801,095000,35724920,2070,2070,2070,2070,4
|
|
20230801,094900,35716640,2050,2050,2050,2050,0
|
|
20230801,094800,35716640,2050,2050,2050,2050,0
|
|
20230801,094700,35716640,2050,2050,2050,2050,130
|
|
20230801,094600,35450140,2075,2075,2075,2075,0
|
|
20230801,094500,35450140,2075,2075,2075,2075,0
|
|
20230801,094400,35450140,2075,2075,2075,2075,958
|
|
20230801,094300,33462290,2075,2060,2075,2060,3552
|
|
20230801,094200,26109495,2060,2055,2060,2055,8
|
|
20230801,094100,26093035,2045,2050,2050,2045,758
|
|
20230801,094000,24542420,2055,2055,2055,2055,4
|
|
20230801,093900,24534200,2055,2055,2055,2055,0
|
|
20230801,093800,24534200,2055,2055,2055,2055,1
|
|
20230801,093700,24532145,2060,2060,2060,2060,7
|
|
20230801,093600,24517725,2060,2055,2060,2055,20
|
|
20230801,093500,24476590,2060,2055,2060,2055,6
|
|
20230801,093400,24464235,2055,2045,2055,2045,38
|
|
20230801,093300,24386155,2060,2055,2060,2055,1000
|
|
20230801,093200,22326185,2060,2060,2060,2060,5
|
|
20230801,093100,22315885,2045,2050,2050,2045,178
|
|
20230801,093000,21951870,2060,2050,2060,2050,146
|
|
20230801,092900,21651820,2050,2050,2050,2050,38
|
|
20230801,092800,21573920,2055,2050,2055,2040,1043
|
|
20230801,092700,19435795,2050,2050,2050,2050,1
|
|
20230801,092600,19433745,2055,2055,2055,2055,0
|
|
20230801,092500,19433745,2055,2055,2055,2055,0
|
|
20230801,092400,19433745,2055,2055,2055,2055,0
|
|
20230801,092300,19433745,2055,2055,2055,2055,0
|
|
20230801,092200,19433745,2055,2040,2055,2040,1112
|
|
20230801,092100,17163765,2055,2045,2055,2045,2124
|
|
20230801,092000,12820125,2060,2060,2060,2060,0
|
|
20230801,091900,12820125,2060,2060,2060,2060,0
|
|
20230801,091800,12820125,2060,2055,2060,2045,168
|
|
20230801,091700,12474275,2060,2050,2060,2050,498
|
|
20230801,091600,11451625,2050,2060,2060,2050,984
|
|
20230801,091500,9434375,2060,2060,2060,2060,1
|
|
20230801,091400,9432315,2065,2065,2065,2065,14
|
|
20230801,091300,9403405,2050,2050,2050,2050,11
|
|
20230801,091200,9380855,2050,2050,2050,2050,9
|
|
20230801,091100,9362405,2065,2060,2065,2060,339
|
|
20230801,091000,8662375,2065,2050,2065,2050,193
|
|
20230801,090900,8266680,2070,2070,2070,2070,5
|
|
20230801,090800,8256330,2050,2070,2070,2050,51
|
|
20230801,090700,8151760,2075,2075,2075,2075,3
|
|
20230801,090600,8145535,2075,2075,2075,2075,1
|
|
20230801,090500,8143460,2080,2050,2080,2050,886
|
|
20230801,090400,6304210,2070,2045,2070,2045,557
|
|
20230801,090300,5157450,2075,2050,2075,2045,52
|
|
20230801,090200,5051000,2045,2045,2045,2045,1
|
|
20230801,090100,5048955,2045,2045,2045,2045,1
|
|
20230801,090000,5046910,2045,2030,2045,2030,2468
|