623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192000,211745395,2035,2035,2035,2035,323
|
|
20230802,191900,211745395,2035,2035,2035,2035,0
|
|
20230802,191800,211745395,2035,2035,2035,2035,0
|
|
20230802,191700,211745395,2035,2035,2035,2035,0
|
|
20230802,191600,211745395,2035,2035,2035,2035,0
|
|
20230802,191500,211745395,2035,2035,2035,2035,0
|
|
20230802,191400,211745395,2035,2035,2035,2035,0
|
|
20230802,191300,211745395,2035,2035,2035,2035,0
|
|
20230802,191200,211745395,2035,2035,2035,2035,0
|
|
20230802,191100,211745395,2035,2035,2035,2035,0
|
|
20230802,191000,211745395,2035,2035,2035,2035,0
|
|
20230802,190900,211745395,2035,2035,2035,2035,0
|
|
20230802,190800,211745395,2035,2035,2035,2035,0
|
|
20230802,190700,211745395,2035,2035,2035,2035,0
|
|
20230802,190600,211745395,2035,2035,2035,2035,0
|
|
20230802,190500,211745395,2035,2035,2035,2035,0
|
|
20230802,190400,211745395,2035,2035,2035,2035,0
|
|
20230802,190300,211745395,2035,2035,2035,2035,0
|
|
20230802,190200,211745395,2035,2035,2035,2035,0
|
|
20230802,190100,211745395,2035,2035,2035,2035,0
|
|
20230802,190000,211745395,2035,2035,2035,2035,0
|
|
20230802,185900,211745395,2035,2035,2035,2035,0
|
|
20230802,185800,211745395,2035,2035,2035,2035,0
|
|
20230802,185700,211745395,2035,2035,2035,2035,0
|
|
20230802,185600,211745395,2035,2035,2035,2035,0
|
|
20230802,185500,211745395,2035,2035,2035,2035,0
|
|
20230802,185400,211745395,2035,2035,2035,2035,0
|
|
20230802,185300,211745395,2035,2035,2035,2035,0
|
|
20230802,185200,211745395,2035,2035,2035,2035,0
|
|
20230802,185100,211745395,2035,2035,2035,2035,0
|
|
20230802,185000,211745395,2035,2035,2035,2035,323
|
|
20230802,184900,211745395,2035,2035,2035,2035,0
|
|
20230802,184800,211745395,2035,2035,2035,2035,0
|
|
20230802,184700,211745395,2035,2035,2035,2035,0
|
|
20230802,184600,211745395,2035,2035,2035,2035,0
|
|
20230802,184500,211745395,2035,2035,2035,2035,0
|
|
20230802,184400,211745395,2035,2035,2035,2035,0
|
|
20230802,184300,211745395,2035,2035,2035,2035,0
|
|
20230802,184200,211745395,2035,2035,2035,2035,0
|
|
20230802,184100,211745395,2035,2035,2035,2035,0
|
|
20230802,184000,211745395,2035,2035,2035,2035,0
|
|
20230802,183900,211745395,2035,2035,2035,2035,0
|
|
20230802,183800,211745395,2035,2035,2035,2035,0
|
|
20230802,183700,211745395,2035,2035,2035,2035,0
|
|
20230802,183600,211745395,2035,2035,2035,2035,0
|
|
20230802,183500,211745395,2035,2035,2035,2035,0
|
|
20230802,183400,211745395,2035,2035,2035,2035,0
|
|
20230802,183300,211745395,2035,2035,2035,2035,0
|
|
20230802,183200,211745395,2035,2035,2035,2035,0
|
|
20230802,183100,211745395,2035,2035,2035,2035,0
|
|
20230802,183000,211745395,2035,2035,2035,2035,0
|
|
20230802,182900,211745395,2035,2035,2035,2035,0
|
|
20230802,182800,211745395,2035,2035,2035,2035,0
|
|
20230802,182700,211745395,2035,2035,2035,2035,0
|
|
20230802,182600,211745395,2035,2035,2035,2035,0
|
|
20230802,182500,211745395,2035,2035,2035,2035,0
|
|
20230802,182400,211745395,2035,2035,2035,2035,0
|
|
20230802,182300,211745395,2035,2035,2035,2035,0
|
|
20230802,182200,211745395,2035,2035,2035,2035,0
|
|
20230802,182100,211745395,2035,2035,2035,2035,0
|
|
20230802,182000,211745395,2035,2035,2035,2035,323
|
|
20230802,181900,211745395,2035,2035,2035,2035,0
|
|
20230802,181800,211745395,2035,2035,2035,2035,0
|
|
20230802,181700,211745395,2035,2035,2035,2035,0
|
|
20230802,181600,211745395,2035,2035,2035,2035,0
|
|
20230802,181500,211745395,2035,2035,2035,2035,0
|
|
20230802,181400,211745395,2035,2035,2035,2035,0
|
|
20230802,181300,211745395,2035,2035,2035,2035,0
|
|
20230802,181200,211745395,2035,2035,2035,2035,0
|
|
20230802,181100,211745395,2035,2035,2035,2035,0
|
|
20230802,181000,211745395,2035,2035,2035,2035,0
|
|
20230802,180900,211745395,2035,2035,2035,2035,0
|
|
20230802,180800,211745395,2035,2035,2035,2035,0
|
|
20230802,180700,211745395,2035,2035,2035,2035,0
|
|
20230802,180600,211745395,2035,2035,2035,2035,0
|
|
20230802,180500,211745395,2035,2035,2035,2035,0
|
|
20230802,180400,211745395,2035,2035,2035,2035,0
|
|
20230802,180300,211745395,2035,2035,2035,2035,0
|
|
20230802,180200,211745395,2035,2035,2035,2035,0
|
|
20230802,180100,211745395,2035,2035,2035,2035,0
|
|
20230802,180000,211745395,2035,2035,2035,2035,0
|
|
20230802,175900,211745395,2035,2035,2035,2035,0
|
|
20230802,175800,211745395,2035,2035,2035,2035,0
|
|
20230802,175700,211745395,2035,2035,2035,2035,0
|
|
20230802,175600,211745395,2035,2035,2035,2035,0
|
|
20230802,175500,211745395,2035,2035,2035,2035,0
|
|
20230802,175400,211745395,2035,2035,2035,2035,0
|
|
20230802,175300,211745395,2035,2035,2035,2035,0
|
|
20230802,175200,211745395,2035,2035,2035,2035,0
|
|
20230802,175100,211745395,2035,2035,2035,2035,0
|
|
20230802,175000,211745395,2035,2035,2035,2035,323
|
|
20230802,174900,211745395,2035,2035,2035,2035,0
|
|
20230802,174800,211745395,2035,2035,2035,2035,0
|
|
20230802,174700,211745395,2035,2035,2035,2035,0
|
|
20230802,174600,211745395,2035,2035,2035,2035,0
|
|
20230802,174500,211745395,2035,2035,2035,2035,0
|
|
20230802,174400,211745395,2035,2035,2035,2035,0
|
|
20230802,174300,211745395,2035,2035,2035,2035,0
|
|
20230802,174200,211745395,2035,2035,2035,2035,0
|
|
20230802,174100,211745395,2035,2035,2035,2035,0
|
|
20230802,174000,211745395,2035,2035,2035,2035,0
|
|
20230802,173900,211745395,2035,2035,2035,2035,0
|
|
20230802,173800,211745395,2035,2035,2035,2035,0
|
|
20230802,173700,211745395,2035,2035,2035,2035,0
|
|
20230802,173600,211745395,2035,2035,2035,2035,0
|
|
20230802,173500,211745395,2035,2035,2035,2035,0
|
|
20230802,173400,211745395,2035,2035,2035,2035,0
|
|
20230802,173300,211745395,2035,2035,2035,2035,0
|
|
20230802,173200,211745395,2035,2035,2035,2035,0
|
|
20230802,173100,211745395,2035,2035,2035,2035,0
|
|
20230802,173000,211745395,2035,2035,2035,2035,0
|
|
20230802,172900,211745395,2035,2035,2035,2035,0
|
|
20230802,172800,211745395,2035,2035,2035,2035,0
|
|
20230802,172700,211745395,2035,2035,2035,2035,0
|
|
20230802,172600,211745395,2035,2035,2035,2035,0
|
|
20230802,172500,211745395,2035,2035,2035,2035,0
|
|
20230802,172400,211745395,2035,2035,2035,2035,0
|
|
20230802,172300,211745395,2035,2035,2035,2035,0
|
|
20230802,172200,211745395,2035,2035,2035,2035,0
|
|
20230802,172100,211745395,2035,2035,2035,2035,0
|
|
20230802,172000,211745395,2035,2035,2035,2035,323
|
|
20230802,171900,211745395,2035,2035,2035,2035,0
|
|
20230802,171800,211745395,2035,2035,2035,2035,0
|
|
20230802,171700,211745395,2035,2035,2035,2035,0
|
|
20230802,171600,211745395,2035,2035,2035,2035,0
|
|
20230802,171500,211745395,2035,2035,2035,2035,0
|
|
20230802,171400,211745395,2035,2035,2035,2035,0
|
|
20230802,171300,211745395,2035,2035,2035,2035,0
|
|
20230802,171200,211745395,2035,2035,2035,2035,0
|
|
20230802,171100,211745395,2035,2035,2035,2035,0
|
|
20230802,171000,211745395,2035,2035,2035,2035,0
|
|
20230802,170900,211745395,2035,2035,2035,2035,0
|
|
20230802,170800,211745395,2035,2035,2035,2035,0
|
|
20230802,170700,211745395,2035,2035,2035,2035,0
|
|
20230802,170600,211745395,2035,2035,2035,2035,0
|
|
20230802,170500,211745395,2035,2035,2035,2035,0
|
|
20230802,170400,211745395,2035,2035,2035,2035,0
|
|
20230802,170300,211745395,2035,2035,2035,2035,0
|
|
20230802,170200,211745395,2035,2035,2035,2035,0
|
|
20230802,170100,211745395,2035,2035,2035,2035,0
|
|
20230802,170000,211745395,2035,2035,2035,2035,0
|
|
20230802,165900,211745395,2035,2035,2035,2035,0
|
|
20230802,165800,211745395,2035,2035,2035,2035,0
|
|
20230802,165700,211745395,2035,2035,2035,2035,0
|
|
20230802,165600,211745395,2035,2035,2035,2035,0
|
|
20230802,165500,211745395,2035,2035,2035,2035,0
|
|
20230802,165400,211745395,2035,2035,2035,2035,0
|
|
20230802,165300,211745395,2035,2035,2035,2035,0
|
|
20230802,165200,211745395,2035,2035,2035,2035,0
|
|
20230802,165100,211745395,2035,2035,2035,2035,0
|
|
20230802,165000,211745395,2035,2035,2035,2035,323
|
|
20230802,164900,211745395,2035,2035,2035,2035,0
|
|
20230802,164800,211745395,2035,2035,2035,2035,0
|
|
20230802,164700,211745395,2035,2035,2035,2035,0
|
|
20230802,164600,211745395,2035,2035,2035,2035,0
|
|
20230802,164500,211745395,2035,2035,2035,2035,0
|
|
20230802,164400,211745395,2035,2035,2035,2035,0
|
|
20230802,164300,211745395,2035,2035,2035,2035,0
|
|
20230802,164200,211745395,2035,2035,2035,2035,0
|
|
20230802,164100,211745395,2035,2035,2035,2035,0
|
|
20230802,164000,211745395,2035,2035,2035,2035,0
|
|
20230802,163900,211745395,2035,2035,2035,2035,0
|
|
20230802,163800,211745395,2035,2035,2035,2035,0
|
|
20230802,163700,211745395,2035,2035,2035,2035,0
|
|
20230802,163600,211745395,2035,2035,2035,2035,0
|
|
20230802,163500,211745395,2035,2035,2035,2035,0
|
|
20230802,163400,211745395,2035,2035,2035,2035,0
|
|
20230802,163300,211745395,2035,2035,2035,2035,0
|
|
20230802,163200,211745395,2035,2035,2035,2035,0
|
|
20230802,163100,211745395,2035,2035,2035,2035,0
|
|
20230802,163000,211745395,2035,2035,2035,2035,0
|
|
20230802,162900,211745395,2035,2035,2035,2035,0
|
|
20230802,162800,211745395,2035,2035,2035,2035,0
|
|
20230802,162700,211745395,2035,2035,2035,2035,0
|
|
20230802,162600,211745395,2035,2035,2035,2035,0
|
|
20230802,162500,211745395,2035,2035,2035,2035,0
|
|
20230802,162400,211745395,2035,2035,2035,2035,0
|
|
20230802,162300,211745395,2035,2035,2035,2035,0
|
|
20230802,162200,211745395,2035,2035,2035,2035,0
|
|
20230802,162100,211745395,2035,2035,2035,2035,0
|
|
20230802,162000,211745395,2035,2035,2035,2035,323
|
|
20230802,161900,211745395,2035,2035,2035,2035,0
|
|
20230802,161800,211745395,2035,2035,2035,2035,0
|
|
20230802,161700,211745395,2035,2035,2035,2035,0
|
|
20230802,161600,211745395,2035,2035,2035,2035,0
|
|
20230802,161500,211745395,2035,2035,2035,2035,0
|
|
20230802,161400,211745395,2035,2035,2035,2035,0
|
|
20230802,161300,211745395,2035,2035,2035,2035,0
|
|
20230802,161200,211745395,2035,2035,2035,2035,0
|
|
20230802,161100,211745395,2035,2035,2035,2035,0
|
|
20230802,161000,211745395,2035,2035,2035,2035,0
|
|
20230802,160900,211745395,2035,2035,2035,2035,0
|
|
20230802,160800,211745395,2035,2035,2035,2035,0
|
|
20230802,160700,211745395,2035,2035,2035,2035,0
|
|
20230802,160600,211745395,2035,2035,2035,2035,0
|
|
20230802,160500,211745395,2035,2035,2035,2035,0
|
|
20230802,160400,211745395,2035,2035,2035,2035,0
|
|
20230802,160300,211745395,2035,2035,2035,2035,0
|
|
20230802,160200,211745395,2035,2035,2035,2035,0
|
|
20230802,160100,211745395,2035,2035,2035,2035,0
|
|
20230802,160000,211745395,2035,2035,2035,2035,0
|
|
20230802,155900,211745395,2035,2035,2035,2035,0
|
|
20230802,155800,211745395,2035,2035,2035,2035,0
|
|
20230802,155700,211745395,2035,2035,2035,2035,0
|
|
20230802,155600,211745395,2035,2035,2035,2035,0
|
|
20230802,155500,211745395,2035,2035,2035,2035,0
|
|
20230802,155400,211745395,2035,2035,2035,2035,0
|
|
20230802,155300,211745395,2035,2035,2035,2035,0
|
|
20230802,155200,211745395,2035,2035,2035,2035,0
|
|
20230802,155100,211745395,2035,2035,2035,2035,0
|
|
20230802,155000,211745395,2035,2035,2035,2035,323
|
|
20230802,154900,211745395,2035,2035,2035,2035,0
|
|
20230802,154800,211745395,2035,2035,2035,2035,0
|
|
20230802,154700,211745395,2035,2035,2035,2035,0
|
|
20230802,154600,211745395,2035,2035,2035,2035,0
|
|
20230802,154500,211745395,2035,2035,2035,2035,0
|
|
20230802,154400,211745395,2035,2035,2035,2035,0
|
|
20230802,154300,211745395,2035,2035,2035,2035,0
|
|
20230802,154200,211745395,2035,2035,2035,2035,0
|
|
20230802,154100,211745395,2035,2035,2035,2035,0
|
|
20230802,154000,211745395,2035,2035,2035,2035,0
|
|
20230802,153900,211745395,2035,2035,2035,2035,0
|
|
20230802,153800,211745395,2035,2035,2035,2035,0
|
|
20230802,153700,211745395,2035,2035,2035,2035,0
|
|
20230802,153600,211745395,2035,2035,2035,2035,0
|
|
20230802,153500,211745395,2035,2035,2035,2035,0
|
|
20230802,153400,211745395,2035,2035,2035,2035,0
|
|
20230802,153300,211745395,2035,2035,2035,2035,0
|
|
20230802,153200,211745395,2035,2035,2035,2035,0
|
|
20230802,153100,211745395,2035,2035,2035,2035,0
|
|
20230802,153000,211745395,2035,2035,2035,2035,323
|
|
20230802,152900,211088090,2035,2035,2035,2035,0
|
|
20230802,152800,211088090,2035,2035,2035,2035,0
|
|
20230802,152700,211088090,2035,2035,2035,2035,0
|
|
20230802,152600,211088090,2035,2035,2035,2035,0
|
|
20230802,152500,211088090,2035,2035,2035,2035,0
|
|
20230802,152400,211088090,2035,2035,2035,2035,0
|
|
20230802,152300,211088090,2035,2035,2035,2035,0
|
|
20230802,152200,211088090,2035,2035,2035,2035,0
|
|
20230802,152100,211088090,2035,2035,2035,2035,0
|
|
20230802,152000,211088090,2035,2035,2035,2035,0
|
|
20230802,151900,211088090,2035,2035,2035,2035,0
|
|
20230802,151800,211088090,2035,2035,2035,2035,0
|
|
20230802,151700,211088090,2035,2035,2035,2035,0
|
|
20230802,151600,211088090,2035,2035,2035,2035,0
|
|
20230802,151500,211088090,2035,2035,2035,2035,0
|
|
20230802,151400,211088090,2035,2035,2035,2035,0
|
|
20230802,151300,211088090,2035,2035,2035,2035,88
|
|
20230802,151200,210909010,2035,2035,2035,2035,0
|
|
20230802,151100,210909010,2035,2035,2035,2035,0
|
|
20230802,151000,210909010,2035,2035,2035,2035,0
|
|
20230802,150900,210909010,2035,2035,2035,2035,5
|
|
20230802,150800,210898835,2035,2035,2035,2035,0
|
|
20230802,150700,210898835,2035,2035,2035,2035,250
|
|
20230802,150600,210390085,2035,2020,2035,2020,1569
|
|
20230802,150500,207212460,2025,2025,2025,2025,420
|
|
20230802,150400,206361960,2025,2025,2025,2025,0
|
|
20230802,150300,206361960,2025,2025,2025,2025,0
|
|
20230802,150200,206361960,2025,2025,2025,2025,20
|
|
20230802,150100,206321460,2025,2025,2025,2025,0
|
|
20230802,150000,206321460,2025,2025,2025,2025,40
|
|
20230802,145900,206240460,2025,2025,2025,2025,0
|
|
20230802,145800,206240460,2025,2025,2025,2025,21
|
|
20230802,145700,206197935,2020,2020,2020,2020,1
|
|
20230802,145600,206195915,2030,2030,2030,2030,98
|
|
20230802,145500,205996975,2035,2035,2035,2035,0
|
|
20230802,145400,205996975,2035,2035,2035,2035,0
|
|
20230802,145300,205996975,2035,2020,2035,2020,108
|
|
20230802,145200,205778695,2020,2020,2020,2020,0
|
|
20230802,145100,205778695,2020,2020,2020,2020,8
|
|
20230802,145000,205762535,2020,2020,2020,2020,1
|
|
20230802,144900,205760515,2035,2035,2035,2035,0
|
|
20230802,144800,205760515,2035,2035,2035,2035,0
|
|
20230802,144700,205760515,2035,2035,2035,2035,0
|
|
20230802,144600,205760515,2035,2035,2035,2035,0
|
|
20230802,144500,205760515,2035,2035,2035,2035,0
|
|
20230802,144400,205760515,2035,2035,2035,2035,0
|
|
20230802,144300,205760515,2035,2035,2035,2035,1
|
|
20230802,144200,205758480,2035,2035,2035,2035,3
|
|
20230802,144100,205752375,2035,2035,2035,2035,0
|
|
20230802,144000,205752375,2035,2035,2035,2035,0
|
|
20230802,143900,205752375,2035,2035,2035,2035,0
|
|
20230802,143800,205752375,2035,2035,2035,2035,0
|
|
20230802,143700,205752375,2035,2035,2035,2035,0
|
|
20230802,143600,205752375,2035,2035,2035,2035,0
|
|
20230802,143500,205752375,2035,2035,2035,2035,0
|
|
20230802,143400,205752375,2035,2035,2035,2035,0
|
|
20230802,143300,205752375,2035,2020,2035,2020,220
|
|
20230802,143200,205306865,2010,2010,2010,2010,0
|
|
20230802,143100,205306865,2010,2010,2010,2010,0
|
|
20230802,143000,205306865,2010,2010,2010,2010,0
|
|
20230802,142900,205306865,2010,2010,2010,2010,0
|
|
20230802,142800,205306865,2010,2015,2015,2010,5200
|
|
20230802,142700,194853830,2020,2020,2020,2020,0
|
|
20230802,142600,194853830,2020,2020,2020,2020,0
|
|
20230802,142500,194853830,2020,2020,2020,2020,0
|
|
20230802,142400,194853830,2020,2020,2020,2020,74
|
|
20230802,142300,194704350,2015,2015,2015,2015,639
|
|
20230802,142200,193416765,2035,2035,2035,2035,0
|
|
20230802,142100,193416765,2035,2035,2035,2035,0
|
|
20230802,142000,193416765,2035,2035,2035,2035,0
|
|
20230802,141900,193416765,2035,2035,2035,2035,0
|
|
20230802,141800,193416765,2035,2035,2035,2035,0
|
|
20230802,141700,193416765,2035,2035,2035,2035,0
|
|
20230802,141600,193416765,2035,2035,2035,2035,0
|
|
20230802,141500,193416765,2035,2035,2035,2035,0
|
|
20230802,141400,193416765,2035,2035,2035,2015,1390
|
|
20230802,141300,190615355,2025,2025,2025,2025,0
|
|
20230802,141200,190615355,2025,2025,2025,2025,0
|
|
20230802,141100,190615355,2025,2025,2025,2025,0
|
|
20230802,141000,190615355,2025,2025,2025,2025,165
|
|
20230802,140900,190281230,2025,2025,2025,2025,0
|
|
20230802,140800,190281230,2025,2025,2025,2025,300
|
|
20230802,140700,189673730,2025,2025,2025,2025,0
|
|
20230802,140600,189673730,2025,2025,2025,2025,0
|
|
20230802,140500,189673730,2025,2025,2025,2025,5
|
|
20230802,140400,189663605,2015,2015,2015,2015,0
|
|
20230802,140300,189663605,2015,2015,2015,2015,359
|
|
20230802,140200,188940220,2025,2025,2025,2025,0
|
|
20230802,140100,188940220,2025,2015,2025,2015,948
|
|
20230802,140000,187029860,2015,2015,2015,2015,0
|
|
20230802,135900,187029860,2015,2015,2015,2015,1000
|
|
20230802,135800,185014860,2015,2015,2015,2015,3
|
|
20230802,135700,185008815,2025,2025,2025,2025,0
|
|
20230802,135600,185008815,2025,2025,2025,2025,0
|
|
20230802,135500,185008815,2025,2025,2025,2025,0
|
|
20230802,135400,185008815,2025,2025,2025,2025,0
|
|
20230802,135300,185008815,2025,2025,2025,2025,3
|
|
20230802,135200,185002740,2020,2020,2020,2020,2000
|
|
20230802,135100,180962740,2025,2015,2025,2015,23
|
|
20230802,135000,180916175,2020,2035,2035,2020,610
|
|
20230802,134900,179683960,2020,2020,2020,2020,2500
|
|
20230802,134800,174633960,2020,2035,2035,2020,2708
|
|
20230802,134700,169163740,2025,2025,2025,2025,0
|
|
20230802,134600,169163740,2025,2025,2025,2025,1330
|
|
20230802,134500,166470490,2025,2025,2025,2025,248
|
|
20230802,134400,165968290,2035,2035,2035,2035,49
|
|
20230802,134300,165868575,2040,2040,2040,2040,0
|
|
20230802,134200,165868575,2040,2040,2040,2040,0
|
|
20230802,134100,165868575,2040,2040,2040,2040,0
|
|
20230802,134000,165868575,2040,2040,2040,2040,0
|
|
20230802,133900,165868575,2040,2040,2040,2040,0
|
|
20230802,133800,165868575,2040,2040,2040,2040,0
|
|
20230802,133700,165868575,2040,2040,2040,2040,0
|
|
20230802,133600,165868575,2040,2030,2040,2030,50
|
|
20230802,133500,165766715,2025,2035,2035,2025,114
|
|
20230802,133400,165535815,2045,2045,2045,2045,0
|
|
20230802,133300,165535815,2045,2045,2045,2045,0
|
|
20230802,133200,165535815,2045,2045,2045,2045,0
|
|
20230802,133100,165535815,2045,2045,2045,2045,0
|
|
20230802,133000,165535815,2045,2045,2045,2045,0
|
|
20230802,132900,165535815,2045,2045,2045,2045,0
|
|
20230802,132800,165535815,2045,2045,2045,2045,5
|
|
20230802,132700,165525590,2040,2040,2040,2040,0
|
|
20230802,132600,165525590,2040,2030,2040,2030,2608
|
|
20230802,132500,160210550,2035,2035,2035,2035,0
|
|
20230802,132400,160210550,2035,2035,2035,2035,7
|
|
20230802,132300,160196305,2025,2025,2025,2025,0
|
|
20230802,132200,160196305,2025,2020,2025,2020,1019
|
|
20230802,132100,158134070,2025,2025,2025,2025,1464
|
|
20230802,132000,155169470,2030,2030,2030,2030,141
|
|
20230802,131900,154883240,2040,2040,2040,2040,0
|
|
20230802,131800,154883240,2040,2040,2040,2040,0
|
|
20230802,131700,154883240,2040,2040,2040,2040,20
|
|
20230802,131600,154842440,2040,2040,2040,2040,0
|
|
20230802,131500,154842440,2040,2040,2040,2040,0
|
|
20230802,131400,154842440,2040,2040,2040,2040,0
|
|
20230802,131300,154842440,2040,2040,2040,2040,0
|
|
20230802,131200,154842440,2040,2040,2040,2040,0
|
|
20230802,131100,154842440,2040,2030,2040,2030,991
|
|
20230802,131000,152829710,2040,2040,2040,2040,0
|
|
20230802,130900,152829710,2040,2040,2040,2040,0
|
|
20230802,130800,152829710,2040,2040,2040,2040,0
|
|
20230802,130700,152829710,2040,2040,2040,2040,0
|
|
20230802,130600,152829710,2040,2040,2040,2040,0
|
|
20230802,130500,152829710,2040,2040,2040,2040,0
|
|
20230802,130400,152829710,2040,2040,2040,2040,0
|
|
20230802,130300,152829710,2040,2040,2040,2040,0
|
|
20230802,130200,152829710,2040,2040,2040,2040,48
|
|
20230802,130100,152731790,2040,2040,2040,2040,0
|
|
20230802,130000,152731790,2040,2040,2040,2040,0
|
|
20230802,125900,152731790,2040,2040,2040,2040,0
|
|
20230802,125800,152731790,2040,2040,2040,2040,0
|
|
20230802,125700,152731790,2040,2040,2040,2040,0
|
|
20230802,125600,152731790,2040,2040,2040,2040,0
|
|
20230802,125500,152731790,2040,2040,2040,2040,0
|
|
20230802,125400,152731790,2040,2040,2040,2040,5
|
|
20230802,125300,152721590,2030,2030,2030,2030,195
|
|
20230802,125200,152325740,2040,2040,2040,2040,4
|
|
20230802,125100,152317580,2030,2030,2030,2030,0
|
|
20230802,125000,152317580,2030,2035,2035,2030,391
|
|
20230802,124900,151521945,2040,2040,2040,2040,0
|
|
20230802,124800,151521945,2040,2040,2040,2040,0
|
|
20230802,124700,151521945,2040,2035,2040,2035,92
|
|
20230802,124600,151334680,2035,2035,2035,2035,0
|
|
20230802,124500,151334680,2035,2035,2035,2035,0
|
|
20230802,124400,151334680,2035,2035,2035,2035,363
|
|
20230802,124300,150595975,2035,2035,2035,2035,637
|
|
20230802,124200,149299680,2040,2040,2040,2040,0
|
|
20230802,124100,149299680,2040,2040,2040,2040,0
|
|
20230802,124000,149299680,2040,2040,2040,2040,0
|
|
20230802,123900,149299680,2040,2040,2040,2040,16
|
|
20230802,123800,149267040,2040,2040,2040,2040,0
|
|
20230802,123700,149267040,2040,2040,2040,2040,20
|
|
20230802,123600,149226240,2040,2040,2040,2040,0
|
|
20230802,123500,149226240,2040,2040,2040,2040,0
|
|
20230802,123400,149226240,2040,2040,2040,2040,0
|
|
20230802,123300,149226240,2040,2040,2040,2040,0
|
|
20230802,123200,149226240,2040,2040,2040,2040,0
|
|
20230802,123100,149226240,2040,2040,2040,2040,0
|
|
20230802,123000,149226240,2040,2040,2040,2040,200
|
|
20230802,122900,148818240,2040,2040,2040,2040,0
|
|
20230802,122800,148818240,2040,2040,2040,2040,0
|
|
20230802,122700,148818240,2040,2040,2040,2040,0
|
|
20230802,122600,148818240,2040,2040,2040,2040,0
|
|
20230802,122500,148818240,2040,2040,2040,2040,44
|
|
20230802,122400,148728480,2040,2040,2040,2040,0
|
|
20230802,122300,148728480,2040,2040,2040,2040,0
|
|
20230802,122200,148728480,2040,2040,2040,2040,0
|
|
20230802,122100,148728480,2040,2040,2040,2040,0
|
|
20230802,122000,148728480,2040,2040,2040,2040,480
|
|
20230802,121900,147749280,2040,2040,2040,2040,160
|
|
20230802,121800,147422880,2035,2035,2035,2035,15
|
|
20230802,121700,147392355,2030,2030,2030,2030,0
|
|
20230802,121600,147392355,2030,2030,2030,2030,0
|
|
20230802,121500,147392355,2030,2030,2030,2030,0
|
|
20230802,121400,147392355,2030,2030,2030,2030,0
|
|
20230802,121300,147392355,2030,2030,2030,2030,3149
|
|
20230802,121200,140999885,2030,2030,2030,2030,10
|
|
20230802,121100,140979585,2030,2030,2030,2030,0
|
|
20230802,121000,140979585,2030,2030,2030,2030,0
|
|
20230802,120900,140979585,2030,2030,2030,2030,0
|
|
20230802,120800,140979585,2030,2030,2030,2030,0
|
|
20230802,120700,140979585,2030,2030,2030,2030,1
|
|
20230802,120600,140977555,2030,2030,2030,2030,0
|
|
20230802,120500,140977555,2030,2030,2030,2030,0
|
|
20230802,120400,140977555,2030,2030,2030,2030,0
|
|
20230802,120300,140977555,2030,2030,2030,2030,0
|
|
20230802,120200,140977555,2030,2030,2030,2030,0
|
|
20230802,120100,140977555,2030,2030,2030,2030,0
|
|
20230802,120000,140977555,2030,2030,2030,2030,9
|
|
20230802,115900,140959285,2020,2020,2020,2020,270
|
|
20230802,115800,140413885,2025,2025,2025,2025,0
|
|
20230802,115700,140413885,2025,2025,2025,2025,2565
|
|
20230802,115600,135219760,2025,2025,2030,2025,2505
|
|
20230802,115500,130147110,2025,2025,2025,2025,0
|
|
20230802,115400,130147110,2025,2025,2025,2025,5
|
|
20230802,115300,130136985,2030,2030,2030,2030,0
|
|
20230802,115200,130136985,2030,2025,2030,2025,8
|
|
20230802,115100,130120775,2025,2025,2030,2025,1499
|
|
20230802,115000,127085270,2030,2030,2030,2030,1034
|
|
20230802,114900,124986250,2030,2030,2030,2030,0
|
|
20230802,114800,124986250,2030,2030,2030,2030,0
|
|
20230802,114700,124986250,2030,2030,2030,2030,7
|
|
20230802,114600,124972040,2035,2035,2035,2035,11
|
|
20230802,114500,124949655,2030,2030,2030,2030,0
|
|
20230802,114400,124949655,2030,2030,2030,2030,993
|
|
20230802,114300,122933865,2035,2035,2035,2035,0
|
|
20230802,114200,122933865,2035,2035,2035,2035,1999
|
|
20230802,114100,118865900,2040,2040,2040,2040,0
|
|
20230802,114000,118865900,2040,2040,2040,2040,9
|
|
20230802,113900,118847540,2050,2050,2050,2050,0
|
|
20230802,113800,118847540,2050,2050,2050,2050,0
|
|
20230802,113700,118847540,2050,2050,2050,2050,0
|
|
20230802,113600,118847540,2050,2050,2050,2050,0
|
|
20230802,113500,118847540,2050,2050,2050,2050,4
|
|
20230802,113400,118839340,2035,2035,2035,2035,0
|
|
20230802,113300,118839340,2035,2035,2035,2035,1
|
|
20230802,113200,118837305,2040,2040,2040,2040,0
|
|
20230802,113100,118837305,2040,2055,2055,2040,3977
|
|
20230802,113000,110716160,2070,2070,2070,2070,0
|
|
20230802,112900,110716160,2070,2070,2070,2070,0
|
|
20230802,112800,110716160,2070,2070,2070,2070,0
|
|
20230802,112700,110716160,2070,2070,2070,2070,0
|
|
20230802,112600,110716160,2070,2055,2070,2055,55
|
|
20230802,112500,110602825,2060,2060,2060,2060,0
|
|
20230802,112400,110602825,2060,2060,2060,2060,0
|
|
20230802,112300,110602825,2060,2060,2060,2060,0
|
|
20230802,112200,110602825,2060,2060,2060,2060,0
|
|
20230802,112100,110602825,2060,2060,2060,2060,50
|
|
20230802,112000,110499825,2070,2070,2070,2070,0
|
|
20230802,111900,110499825,2070,2070,2070,2070,0
|
|
20230802,111800,110499825,2070,2070,2070,2070,0
|
|
20230802,111700,110499825,2070,2070,2070,2070,0
|
|
20230802,111600,110499825,2070,2070,2070,2070,0
|
|
20230802,111500,110499825,2070,2070,2070,2070,0
|
|
20230802,111400,110499825,2070,2070,2070,2070,0
|
|
20230802,111300,110499825,2070,2070,2070,2070,0
|
|
20230802,111200,110499825,2070,2070,2070,2070,0
|
|
20230802,111100,110499825,2070,2070,2070,2070,0
|
|
20230802,111000,110499825,2070,2065,2070,2060,30
|
|
20230802,110900,110437855,2070,2055,2070,2055,567
|
|
20230802,110800,109272455,2060,2060,2060,2060,10
|
|
20230802,110700,109251855,2065,2065,2065,2065,0
|
|
20230802,110600,109251855,2065,2065,2065,2065,0
|
|
20230802,110500,109251855,2065,2065,2065,2065,0
|
|
20230802,110400,109251855,2065,2065,2065,2065,0
|
|
20230802,110300,109251855,2065,2065,2065,2065,0
|
|
20230802,110200,109251855,2065,2065,2065,2065,0
|
|
20230802,110100,109251855,2065,2065,2065,2065,0
|
|
20230802,110000,109251855,2065,2065,2065,2065,0
|
|
20230802,105900,109251855,2065,2065,2065,2065,2
|
|
20230802,105800,109247725,2065,2065,2065,2065,0
|
|
20230802,105700,109247725,2065,2055,2065,2055,100
|
|
20230802,105600,109042165,2055,2060,2065,2055,1422
|
|
20230802,105500,106119560,2060,2055,2060,2055,1051
|
|
20230802,105400,103956990,2055,2055,2055,2055,0
|
|
20230802,105300,103956990,2055,2055,2055,2055,0
|
|
20230802,105200,103956990,2055,2055,2055,2055,0
|
|
20230802,105100,103956990,2055,2045,2055,2045,105
|
|
20230802,105000,103742215,2055,2055,2055,2055,0
|
|
20230802,104900,103742215,2055,2055,2055,2055,0
|
|
20230802,104800,103742215,2055,2055,2055,2055,0
|
|
20230802,104700,103742215,2055,2055,2055,2055,0
|
|
20230802,104600,103742215,2055,2055,2055,2055,0
|
|
20230802,104500,103742215,2055,2055,2055,2055,0
|
|
20230802,104400,103742215,2055,2055,2055,2055,0
|
|
20230802,104300,103742215,2055,2055,2055,2055,0
|
|
20230802,104200,103742215,2055,2055,2055,2055,0
|
|
20230802,104100,103742215,2055,2055,2055,2055,0
|
|
20230802,104000,103742215,2055,2055,2055,2055,0
|
|
20230802,103900,103742215,2055,2055,2055,2055,0
|
|
20230802,103800,103742215,2055,2055,2055,2055,0
|
|
20230802,103700,103742215,2055,2055,2055,2055,0
|
|
20230802,103600,103742215,2055,2055,2055,2055,800
|
|
20230802,103500,102098215,2055,2055,2055,2055,11
|
|
20230802,103400,102075610,2055,2055,2055,2055,0
|
|
20230802,103300,102075610,2055,2055,2055,2055,0
|
|
20230802,103200,102075610,2055,2055,2055,2055,1000
|
|
20230802,103100,100020610,2060,2060,2060,2060,0
|
|
20230802,103000,100020610,2060,2060,2060,2060,0
|
|
20230802,102900,100020610,2060,2060,2060,2060,1
|
|
20230802,102800,100018550,2055,2055,2055,2055,0
|
|
20230802,102700,100018550,2055,2060,2060,2055,82
|
|
20230802,102600,99850000,2055,2055,2055,2055,1737
|
|
20230802,102500,96280465,2055,2055,2055,2055,6
|
|
20230802,102400,96268135,2055,2055,2055,2055,0
|
|
20230802,102300,96268135,2055,2055,2055,2055,0
|
|
20230802,102200,96268135,2055,2055,2055,2055,0
|
|
20230802,102100,96268135,2055,2055,2055,2055,10
|
|
20230802,102000,96247585,2060,2060,2060,2060,0
|
|
20230802,101900,96247585,2060,2060,2060,2060,0
|
|
20230802,101800,96247585,2060,2060,2060,2060,0
|
|
20230802,101700,96247585,2060,2060,2060,2060,0
|
|
20230802,101600,96247585,2060,2065,2065,2060,24
|
|
20230802,101500,96198120,2020,2055,2055,2020,10000
|
|
20230802,101400,75837540,2060,2055,2060,2055,1538
|
|
20230802,101300,72671085,2055,2055,2055,2055,0
|
|
20230802,101200,72671085,2055,2055,2055,2055,0
|
|
20230802,101100,72671085,2055,2055,2055,2055,5
|
|
20230802,101000,72660810,2045,2045,2045,2045,73
|
|
20230802,100900,72511525,2040,2040,2040,2040,0
|
|
20230802,100800,72511525,2040,2050,2050,2040,1944
|
|
20230802,100700,68539100,2040,2055,2055,2040,2867
|
|
20230802,100600,62668030,2070,2070,2070,2070,0
|
|
20230802,100500,62668030,2070,2070,2070,2070,0
|
|
20230802,100400,62668030,2070,2070,2070,2070,0
|
|
20230802,100300,62668030,2070,2070,2070,2070,8
|
|
20230802,100200,62651470,2060,2060,2060,2060,0
|
|
20230802,100100,62651470,2060,2060,2060,2060,903
|
|
20230802,100000,60791290,2060,2050,2060,2050,2
|
|
20230802,095900,60787180,2060,2060,2060,2060,0
|
|
20230802,095800,60787180,2060,2060,2060,2060,106
|
|
20230802,095700,60568820,2040,2040,2040,2040,0
|
|
20230802,095600,60568820,2040,2050,2050,2035,5157
|
|
20230802,095500,50015305,2060,2050,2060,2050,18
|
|
20230802,095400,49978395,2060,2060,2060,2060,0
|
|
20230802,095300,49978395,2060,2060,2060,2060,0
|
|
20230802,095200,49978395,2060,2060,2060,2060,0
|
|
20230802,095100,49978395,2060,2060,2060,2060,0
|
|
20230802,095000,49978395,2060,2055,2065,2050,613
|
|
20230802,094900,48718640,2055,2055,2065,2055,422
|
|
20230802,094800,47851230,2075,2075,2075,2075,0
|
|
20230802,094700,47851230,2075,2075,2075,2075,0
|
|
20230802,094600,47851230,2075,2075,2075,2075,9
|
|
20230802,094500,47832555,2070,2055,2070,2055,2
|
|
20230802,094400,47828430,2065,2065,2065,2065,0
|
|
20230802,094300,47828430,2065,2065,2065,2065,160
|
|
20230802,094200,47498030,2050,2055,2070,2050,233
|
|
20230802,094100,47018660,2050,2055,2055,2050,830
|
|
20230802,094000,45313045,2055,2055,2055,2055,248
|
|
20230802,093900,44803405,2070,2060,2070,2060,161
|
|
20230802,093800,44471705,2075,2075,2075,2075,0
|
|
20230802,093700,44471705,2075,2075,2075,2075,0
|
|
20230802,093600,44471705,2075,2075,2075,2075,50
|
|
20230802,093500,44367955,2075,2075,2075,2075,100
|
|
20230802,093400,44160455,2075,2075,2075,2075,5
|
|
20230802,093300,44150080,2060,2075,2075,2060,201
|
|
20230802,093200,43736005,2065,2065,2065,2065,0
|
|
20230802,093100,43736005,2065,2065,2065,2065,0
|
|
20230802,093000,43736005,2065,2065,2065,2065,1
|
|
20230802,092900,43733940,2075,2060,2075,2060,2131
|
|
20230802,092800,39342745,2060,2060,2060,2060,0
|
|
20230802,092700,39342745,2060,2060,2060,2060,0
|
|
20230802,092600,39342745,2060,2060,2060,2060,3000
|
|
20230802,092500,33162745,2060,2060,2080,2060,147
|
|
20230802,092400,32859825,2075,2075,2075,2075,78
|
|
20230802,092300,32697975,2075,2080,2080,2075,98
|
|
20230802,092200,32494600,2075,2070,2075,2070,1007
|
|
20230802,092100,30405180,2075,2065,2075,2065,184
|
|
20230802,092000,30025200,2065,2065,2065,2065,413
|
|
20230802,091900,29172355,2075,2075,2075,2075,5
|
|
20230802,091800,29161980,2070,2075,2075,2070,119
|
|
20230802,091700,28915595,2075,2075,2075,2075,0
|
|
20230802,091600,28915595,2075,2075,2075,2075,10
|
|
20230802,091500,28894845,2075,2080,2080,2075,13
|
|
20230802,091400,28867820,2080,2080,2080,2080,0
|
|
20230802,091300,28867820,2080,2080,2080,2080,14
|
|
20230802,091200,28838700,2070,2070,2070,2070,2
|
|
20230802,091100,28834560,2080,2080,2080,2080,0
|
|
20230802,091000,28834560,2080,2080,2080,2080,0
|
|
20230802,090900,28834560,2080,2080,2080,2080,100
|
|
20230802,090800,28626560,2080,2080,2080,2080,5
|
|
20230802,090700,28616160,2065,2065,2065,2065,0
|
|
20230802,090600,28616160,2065,2090,2090,2065,49
|
|
20230802,090500,28514830,2075,2095,2095,2065,3096
|
|
20230802,090400,22119720,2095,2070,2095,2065,6077
|
|
20230802,090300,9553465,2070,2070,2070,2070,150
|
|
20230802,090200,9242965,2080,2090,2095,2080,242
|
|
20230802,090100,8738760,2085,2085,2085,2085,100
|
|
20230802,090000,8530260,2085,2080,2140,2050,4061
|