573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,183000,208852745,2050,2050,2050,2050,2853
|
|
20230801,182900,208852745,2050,2050,2050,2050,0
|
|
20230801,182800,208852745,2050,2050,2050,2050,0
|
|
20230801,182700,208852745,2050,2050,2050,2050,0
|
|
20230801,182600,208852745,2050,2050,2050,2050,0
|
|
20230801,182500,208852745,2050,2050,2050,2050,0
|
|
20230801,182400,208852745,2050,2050,2050,2050,0
|
|
20230801,182300,208852745,2050,2050,2050,2050,0
|
|
20230801,182200,208852745,2050,2050,2050,2050,0
|
|
20230801,182100,208852745,2050,2050,2050,2050,0
|
|
20230801,182000,208852745,2050,2050,2050,2050,0
|
|
20230801,181900,208852745,2050,2050,2050,2050,0
|
|
20230801,181800,208852745,2050,2050,2050,2050,0
|
|
20230801,181700,208852745,2050,2050,2050,2050,0
|
|
20230801,181600,208852745,2050,2050,2050,2050,0
|
|
20230801,181500,208852745,2050,2050,2050,2050,0
|
|
20230801,181400,208852745,2050,2050,2050,2050,0
|
|
20230801,181300,208852745,2050,2050,2050,2050,0
|
|
20230801,181200,208852745,2050,2050,2050,2050,0
|
|
20230801,181100,208852745,2050,2050,2050,2050,0
|
|
20230801,181000,208852745,2050,2050,2050,2050,0
|
|
20230801,180900,208852745,2050,2050,2050,2050,0
|
|
20230801,180800,208852745,2050,2050,2050,2050,0
|
|
20230801,180700,208852745,2050,2050,2050,2050,0
|
|
20230801,180600,208852745,2050,2050,2050,2050,0
|
|
20230801,180500,208852745,2050,2050,2050,2050,0
|
|
20230801,180400,208852745,2050,2050,2050,2050,0
|
|
20230801,180300,208852745,2050,2050,2050,2050,0
|
|
20230801,180200,208852745,2050,2050,2050,2050,0
|
|
20230801,180100,208852745,2050,2050,2050,2050,0
|
|
20230801,180000,208852745,2050,2050,2050,2050,2853
|
|
20230801,175900,208852745,2050,2050,2050,2050,0
|
|
20230801,175800,208852745,2050,2050,2050,2050,0
|
|
20230801,175700,208852745,2050,2050,2050,2050,0
|
|
20230801,175600,208852745,2050,2050,2050,2050,0
|
|
20230801,175500,208852745,2050,2050,2050,2050,0
|
|
20230801,175400,208852745,2050,2050,2050,2050,0
|
|
20230801,175300,208852745,2050,2050,2050,2050,0
|
|
20230801,175200,208852745,2050,2050,2050,2050,0
|
|
20230801,175100,208852745,2050,2050,2050,2050,0
|
|
20230801,175000,208852745,2050,2050,2050,2050,0
|
|
20230801,174900,208852745,2050,2050,2050,2050,0
|
|
20230801,174800,208852745,2050,2050,2050,2050,0
|
|
20230801,174700,208852745,2050,2050,2050,2050,0
|
|
20230801,174600,208852745,2050,2050,2050,2050,0
|
|
20230801,174500,208852745,2050,2050,2050,2050,0
|
|
20230801,174400,208852745,2050,2050,2050,2050,0
|
|
20230801,174300,208852745,2050,2050,2050,2050,0
|
|
20230801,174200,208852745,2050,2050,2050,2050,0
|
|
20230801,174100,208852745,2050,2050,2050,2050,0
|
|
20230801,174000,208852745,2050,2050,2050,2050,0
|
|
20230801,173900,208852745,2050,2050,2050,2050,0
|
|
20230801,173800,208852745,2050,2050,2050,2050,0
|
|
20230801,173700,208852745,2050,2050,2050,2050,0
|
|
20230801,173600,208852745,2050,2050,2050,2050,0
|
|
20230801,173500,208852745,2050,2050,2050,2050,0
|
|
20230801,173400,208852745,2050,2050,2050,2050,0
|
|
20230801,173300,208852745,2050,2050,2050,2050,0
|
|
20230801,173200,208852745,2050,2050,2050,2050,0
|
|
20230801,173100,208852745,2050,2050,2050,2050,0
|
|
20230801,173000,208852745,2050,2050,2050,2050,2853
|
|
20230801,172900,208852745,2050,2050,2050,2050,0
|
|
20230801,172800,208852745,2050,2050,2050,2050,0
|
|
20230801,172700,208852745,2050,2050,2050,2050,0
|
|
20230801,172600,208852745,2050,2050,2050,2050,0
|
|
20230801,172500,208852745,2050,2050,2050,2050,0
|
|
20230801,172400,208852745,2050,2050,2050,2050,0
|
|
20230801,172300,208852745,2050,2050,2050,2050,0
|
|
20230801,172200,208852745,2050,2050,2050,2050,0
|
|
20230801,172100,208852745,2050,2050,2050,2050,0
|
|
20230801,172000,208852745,2050,2050,2050,2050,0
|
|
20230801,171900,208852745,2050,2050,2050,2050,0
|
|
20230801,171800,208852745,2050,2050,2050,2050,0
|
|
20230801,171700,208852745,2050,2050,2050,2050,0
|
|
20230801,171600,208852745,2050,2050,2050,2050,0
|
|
20230801,171500,208852745,2050,2050,2050,2050,0
|
|
20230801,171400,208852745,2050,2050,2050,2050,0
|
|
20230801,171300,208852745,2050,2050,2050,2050,0
|
|
20230801,171200,208852745,2050,2050,2050,2050,0
|
|
20230801,171100,208852745,2050,2050,2050,2050,0
|
|
20230801,171000,208852745,2050,2050,2050,2050,0
|
|
20230801,170900,208852745,2050,2050,2050,2050,0
|
|
20230801,170800,208852745,2050,2050,2050,2050,0
|
|
20230801,170700,208852745,2050,2050,2050,2050,0
|
|
20230801,170600,208852745,2050,2050,2050,2050,0
|
|
20230801,170500,208852745,2050,2050,2050,2050,0
|
|
20230801,170400,208852745,2050,2050,2050,2050,0
|
|
20230801,170300,208852745,2050,2050,2050,2050,0
|
|
20230801,170200,208852745,2050,2050,2050,2050,0
|
|
20230801,170100,208852745,2050,2050,2050,2050,0
|
|
20230801,170000,208852745,2050,2050,2050,2050,2853
|
|
20230801,165900,208852745,2050,2050,2050,2050,0
|
|
20230801,165800,208852745,2050,2050,2050,2050,0
|
|
20230801,165700,208852745,2050,2050,2050,2050,0
|
|
20230801,165600,208852745,2050,2050,2050,2050,0
|
|
20230801,165500,208852745,2050,2050,2050,2050,0
|
|
20230801,165400,208852745,2050,2050,2050,2050,0
|
|
20230801,165300,208852745,2050,2050,2050,2050,0
|
|
20230801,165200,208852745,2050,2050,2050,2050,0
|
|
20230801,165100,208852745,2050,2050,2050,2050,0
|
|
20230801,165000,208852745,2050,2050,2050,2050,0
|
|
20230801,164900,208852745,2050,2050,2050,2050,0
|
|
20230801,164800,208852745,2050,2050,2050,2050,0
|
|
20230801,164700,208852745,2050,2050,2050,2050,0
|
|
20230801,164600,208852745,2050,2050,2050,2050,0
|
|
20230801,164500,208852745,2050,2050,2050,2050,0
|
|
20230801,164400,208852745,2050,2050,2050,2050,0
|
|
20230801,164300,208852745,2050,2050,2050,2050,0
|
|
20230801,164200,208852745,2050,2050,2050,2050,0
|
|
20230801,164100,208852745,2050,2050,2050,2050,0
|
|
20230801,164000,208852745,2050,2050,2050,2050,0
|
|
20230801,163900,208852745,2050,2050,2050,2050,0
|
|
20230801,163800,208852745,2050,2050,2050,2050,0
|
|
20230801,163700,208852745,2050,2050,2050,2050,0
|
|
20230801,163600,208852745,2050,2050,2050,2050,0
|
|
20230801,163500,208852745,2050,2050,2050,2050,0
|
|
20230801,163400,208852745,2050,2050,2050,2050,0
|
|
20230801,163300,208852745,2050,2050,2050,2050,0
|
|
20230801,163200,208852745,2050,2050,2050,2050,0
|
|
20230801,163100,208852745,2050,2050,2050,2050,0
|
|
20230801,163000,208852745,2050,2050,2050,2050,2853
|
|
20230801,162900,208852745,2050,2050,2050,2050,0
|
|
20230801,162800,208852745,2050,2050,2050,2050,0
|
|
20230801,162700,208852745,2050,2050,2050,2050,0
|
|
20230801,162600,208852745,2050,2050,2050,2050,0
|
|
20230801,162500,208852745,2050,2050,2050,2050,0
|
|
20230801,162400,208852745,2050,2050,2050,2050,0
|
|
20230801,162300,208852745,2050,2050,2050,2050,0
|
|
20230801,162200,208852745,2050,2050,2050,2050,0
|
|
20230801,162100,208852745,2050,2050,2050,2050,0
|
|
20230801,162000,208852745,2050,2050,2050,2050,0
|
|
20230801,161900,208852745,2050,2050,2050,2050,0
|
|
20230801,161800,208852745,2050,2050,2050,2050,0
|
|
20230801,161700,208852745,2050,2050,2050,2050,0
|
|
20230801,161600,208852745,2050,2050,2050,2050,0
|
|
20230801,161500,208852745,2050,2050,2050,2050,0
|
|
20230801,161400,208852745,2050,2050,2050,2050,0
|
|
20230801,161300,208852745,2050,2050,2050,2050,0
|
|
20230801,161200,208852745,2050,2050,2050,2050,0
|
|
20230801,161100,208852745,2050,2050,2050,2050,0
|
|
20230801,161000,208852745,2050,2050,2050,2050,0
|
|
20230801,160900,208852745,2050,2050,2050,2050,0
|
|
20230801,160800,208852745,2050,2050,2050,2050,0
|
|
20230801,160700,208852745,2050,2050,2050,2050,0
|
|
20230801,160600,208852745,2050,2050,2050,2050,0
|
|
20230801,160500,208852745,2050,2050,2050,2050,0
|
|
20230801,160400,208852745,2050,2050,2050,2050,0
|
|
20230801,160300,208852745,2050,2050,2050,2050,0
|
|
20230801,160200,208852745,2050,2050,2050,2050,0
|
|
20230801,160100,208852745,2050,2050,2050,2050,0
|
|
20230801,160000,208852745,2050,2050,2050,2050,2853
|
|
20230801,155900,208852745,2050,2050,2050,2050,0
|
|
20230801,155800,208852745,2050,2050,2050,2050,0
|
|
20230801,155700,208852745,2050,2050,2050,2050,0
|
|
20230801,155600,208852745,2050,2050,2050,2050,0
|
|
20230801,155500,208852745,2050,2050,2050,2050,0
|
|
20230801,155400,208852745,2050,2050,2050,2050,0
|
|
20230801,155300,208852745,2050,2050,2050,2050,0
|
|
20230801,155200,208852745,2050,2050,2050,2050,0
|
|
20230801,155100,208852745,2050,2050,2050,2050,0
|
|
20230801,155000,208852745,2050,2050,2050,2050,0
|
|
20230801,154900,208852745,2050,2050,2050,2050,0
|
|
20230801,154800,208852745,2050,2050,2050,2050,0
|
|
20230801,154700,208852745,2050,2050,2050,2050,0
|
|
20230801,154600,208852745,2050,2050,2050,2050,0
|
|
20230801,154500,208852745,2050,2050,2050,2050,0
|
|
20230801,154400,208852745,2050,2050,2050,2050,0
|
|
20230801,154300,208852745,2050,2050,2050,2050,0
|
|
20230801,154200,208852745,2050,2050,2050,2050,0
|
|
20230801,154100,208852745,2050,2050,2050,2050,0
|
|
20230801,154000,208852745,2050,2050,2050,2050,0
|
|
20230801,153900,208852745,2050,2050,2050,2050,0
|
|
20230801,153800,208852745,2050,2050,2050,2050,0
|
|
20230801,153700,208852745,2050,2050,2050,2050,0
|
|
20230801,153600,208852745,2050,2050,2050,2050,0
|
|
20230801,153500,208852745,2050,2050,2050,2050,0
|
|
20230801,153400,208852745,2050,2050,2050,2050,0
|
|
20230801,153300,208852745,2050,2050,2050,2050,0
|
|
20230801,153200,208852745,2050,2050,2050,2050,0
|
|
20230801,153100,208852745,2050,2050,2050,2050,0
|
|
20230801,153000,208852745,2050,2050,2050,2050,5706
|
|
20230801,152900,203004095,2035,2035,2035,2035,0
|
|
20230801,152800,203004095,2035,2035,2035,2035,0
|
|
20230801,152700,203004095,2035,2035,2035,2035,0
|
|
20230801,152600,203004095,2035,2035,2035,2035,0
|
|
20230801,152500,203004095,2035,2035,2035,2035,0
|
|
20230801,152400,203004095,2035,2035,2035,2035,0
|
|
20230801,152300,203004095,2035,2035,2035,2035,0
|
|
20230801,152200,203004095,2035,2035,2035,2035,0
|
|
20230801,152100,203004095,2035,2035,2035,2035,0
|
|
20230801,152000,203004095,2035,2035,2035,2035,0
|
|
20230801,151900,203004095,2035,2035,2050,2035,618
|
|
20230801,151800,201746435,2045,2045,2045,2045,368
|
|
20230801,151700,200993875,2045,2045,2045,2045,0
|
|
20230801,151600,200993875,2045,2045,2045,2045,4
|
|
20230801,151500,200985695,2035,2035,2035,2035,0
|
|
20230801,151400,200985695,2035,2035,2035,2035,0
|
|
20230801,151300,200985695,2035,2035,2035,2035,0
|
|
20230801,151200,200985695,2035,2035,2035,2035,51
|
|
20230801,151100,200881910,2035,2040,2040,2035,150
|
|
20230801,151000,200576655,2050,2050,2050,2050,0
|
|
20230801,150900,200576655,2050,2035,2050,2035,301
|
|
20230801,150800,199964105,2035,2035,2035,2035,0
|
|
20230801,150700,199964105,2035,2040,2040,2035,1000
|
|
20230801,150600,197929095,2035,2035,2035,2035,700
|
|
20230801,150500,196504595,2035,2040,2040,2035,1600
|
|
20230801,150400,193243595,2040,2040,2040,2040,2
|
|
20230801,150300,193239515,2040,2040,2040,2040,0
|
|
20230801,150200,193239515,2040,2045,2045,2040,10
|
|
20230801,150100,193219070,2045,2045,2045,2045,101
|
|
20230801,150000,193012525,2050,2050,2050,2050,0
|
|
20230801,145900,193012525,2050,2050,2050,2050,12
|
|
20230801,145800,192987925,2050,2050,2050,2050,0
|
|
20230801,145700,192987925,2050,2050,2050,2050,20
|
|
20230801,145600,192946925,2050,2050,2050,2050,110
|
|
20230801,145500,192721425,2050,2050,2050,2050,0
|
|
20230801,145400,192721425,2050,2050,2050,2050,4
|
|
20230801,145300,192713225,2040,2040,2040,2040,83
|
|
20230801,145200,192543905,2040,2050,2050,2040,118
|
|
20230801,145100,192303175,2040,2040,2040,2040,0
|
|
20230801,145000,192303175,2040,2040,2040,2040,0
|
|
20230801,144900,192303175,2040,2040,2040,2040,0
|
|
20230801,144800,192303175,2040,2040,2040,2040,545
|
|
20230801,144700,191191375,2040,2050,2050,2040,457
|
|
20230801,144600,190259085,2040,2050,2050,2040,201
|
|
20230801,144500,189849035,2050,2050,2050,2050,0
|
|
20230801,144400,189849035,2050,2050,2050,2050,0
|
|
20230801,144300,189849035,2050,2050,2050,2050,0
|
|
20230801,144200,189849035,2050,2050,2050,2050,0
|
|
20230801,144100,189849035,2050,2050,2050,2050,0
|
|
20230801,144000,189849035,2050,2050,2050,2050,1
|
|
20230801,143900,189846985,2040,2040,2040,2040,76
|
|
20230801,143800,189691945,2040,2045,2045,2040,853
|
|
20230801,143700,187950820,2050,2050,2050,2050,0
|
|
20230801,143600,187950820,2050,2050,2050,2050,0
|
|
20230801,143500,187950820,2050,2050,2050,2050,0
|
|
20230801,143400,187950820,2050,2050,2050,2050,0
|
|
20230801,143300,187950820,2050,2050,2050,2050,0
|
|
20230801,143200,187950820,2050,2050,2050,2050,0
|
|
20230801,143100,187950820,2050,2050,2050,2050,0
|
|
20230801,143000,187950820,2050,2050,2050,2050,0
|
|
20230801,142900,187950820,2050,2050,2050,2050,138
|
|
20230801,142800,187667920,2050,2050,2050,2050,0
|
|
20230801,142700,187667920,2050,2050,2050,2050,0
|
|
20230801,142600,187667920,2050,2050,2050,2050,0
|
|
20230801,142500,187667920,2050,2050,2050,2050,0
|
|
20230801,142400,187667920,2050,2050,2050,2050,0
|
|
20230801,142300,187667920,2050,2050,2050,2050,0
|
|
20230801,142200,187667920,2050,2040,2050,2040,1001
|
|
20230801,142100,185625870,2050,2050,2050,2050,0
|
|
20230801,142000,185625870,2050,2050,2050,2050,0
|
|
20230801,141900,185625870,2050,2040,2050,2040,3
|
|
20230801,141800,185619740,2050,2050,2050,2050,100
|
|
20230801,141700,185414740,2050,2050,2050,2050,0
|
|
20230801,141600,185414740,2050,2050,2050,2050,1
|
|
20230801,141500,185412690,2045,2045,2045,2045,1
|
|
20230801,141400,185410645,2045,2045,2045,2045,0
|
|
20230801,141300,185410645,2045,2045,2045,2045,10
|
|
20230801,141200,185390195,2050,2050,2050,2050,1
|
|
20230801,141100,185388145,2045,2045,2045,2045,0
|
|
20230801,141000,185388145,2045,2045,2045,2045,172
|
|
20230801,140900,185036405,2045,2045,2045,2045,30
|
|
20230801,140800,184975055,2035,2040,2040,2035,20
|
|
20230801,140700,184934320,2040,2040,2040,2040,183
|
|
20230801,140600,184561000,2040,2040,2040,2040,0
|
|
20230801,140500,184561000,2040,2040,2040,2040,0
|
|
20230801,140400,184561000,2040,2040,2040,2040,0
|
|
20230801,140300,184561000,2040,2040,2040,2040,0
|
|
20230801,140200,184561000,2040,2040,2040,2040,0
|
|
20230801,140100,184561000,2040,2040,2040,2040,0
|
|
20230801,140000,184561000,2040,2040,2040,2040,2
|
|
20230801,135900,184556920,2035,2035,2035,2035,0
|
|
20230801,135800,184556920,2035,2035,2035,2035,0
|
|
20230801,135700,184556920,2035,2035,2035,2035,0
|
|
20230801,135600,184556920,2035,2035,2035,2035,0
|
|
20230801,135500,184556920,2035,2040,2040,2035,2
|
|
20230801,135400,184552845,2035,2035,2035,2035,0
|
|
20230801,135300,184552845,2035,2040,2040,2035,4056
|
|
20230801,135200,176287605,2045,2045,2045,2045,0
|
|
20230801,135100,176287605,2045,2045,2045,2045,0
|
|
20230801,135000,176287605,2045,2045,2045,2045,191
|
|
20230801,134900,175897010,2045,2045,2045,2045,0
|
|
20230801,134800,175897010,2045,2045,2045,2045,0
|
|
20230801,134700,175897010,2045,2045,2045,2045,2197
|
|
20230801,134600,171404145,2055,2055,2055,2055,0
|
|
20230801,134500,171404145,2055,2055,2055,2055,0
|
|
20230801,134400,171404145,2055,2055,2055,2055,0
|
|
20230801,134300,171404145,2055,2055,2055,2055,0
|
|
20230801,134200,171404145,2055,2055,2055,2055,0
|
|
20230801,134100,171404145,2055,2055,2055,2055,0
|
|
20230801,134000,171404145,2055,2055,2055,2055,0
|
|
20230801,133900,171404145,2055,2055,2055,2055,0
|
|
20230801,133800,171404145,2055,2055,2055,2055,409
|
|
20230801,133700,170563650,2055,2055,2055,2055,0
|
|
20230801,133600,170563650,2055,2055,2055,2055,0
|
|
20230801,133500,170563650,2055,2055,2055,2055,0
|
|
20230801,133400,170563650,2055,2055,2055,2055,0
|
|
20230801,133300,170563650,2055,2055,2055,2055,0
|
|
20230801,133200,170563650,2055,2055,2055,2055,0
|
|
20230801,133100,170563650,2055,2055,2055,2055,0
|
|
20230801,133000,170563650,2055,2055,2055,2055,310
|
|
20230801,132900,169926600,2055,2055,2055,2055,1
|
|
20230801,132800,169924545,2055,2050,2055,2050,22
|
|
20230801,132700,169879435,2050,2050,2050,2050,0
|
|
20230801,132600,169879435,2050,2050,2050,2050,0
|
|
20230801,132500,169879435,2050,2050,2050,2050,1
|
|
20230801,132400,169877385,2045,2045,2045,2045,0
|
|
20230801,132300,169877385,2045,2050,2050,2045,97
|
|
20230801,132200,169678635,2050,2050,2050,2050,500
|
|
20230801,132100,168653635,2050,2050,2050,2050,1
|
|
20230801,132000,168651585,2050,2050,2050,2050,2159
|
|
20230801,131900,164225635,2060,2055,2060,2055,1001
|
|
20230801,131800,162168575,2055,2055,2055,2055,235
|
|
20230801,131700,161685650,2055,2055,2055,2055,0
|
|
20230801,131600,161685650,2055,2055,2055,2055,0
|
|
20230801,131500,161685650,2055,2055,2055,2055,0
|
|
20230801,131400,161685650,2055,2055,2055,2055,1
|
|
20230801,131300,161683595,2055,2055,2055,2055,0
|
|
20230801,131200,161683595,2055,2055,2055,2055,0
|
|
20230801,131100,161683595,2055,2055,2055,2055,0
|
|
20230801,131000,161683595,2055,2055,2055,2055,0
|
|
20230801,130900,161683595,2055,2055,2055,2055,5
|
|
20230801,130800,161673320,2055,2055,2055,2055,341
|
|
20230801,130700,160972565,2055,2055,2055,2055,124
|
|
20230801,130600,160717745,2055,2055,2055,2055,0
|
|
20230801,130500,160717745,2055,2055,2055,2055,1
|
|
20230801,130400,160715690,2055,2055,2055,2055,0
|
|
20230801,130300,160715690,2055,2055,2055,2055,0
|
|
20230801,130200,160715690,2055,2055,2055,2055,40
|
|
20230801,130100,160633490,2055,2055,2055,2055,1
|
|
20230801,130000,160631435,2055,2055,2055,2055,11
|
|
20230801,125900,160608830,2055,2055,2055,2055,0
|
|
20230801,125800,160608830,2055,2055,2055,2055,0
|
|
20230801,125700,160608830,2055,2055,2055,2055,317
|
|
20230801,125600,159957395,2055,2055,2055,2055,459
|
|
20230801,125500,159014150,2060,2060,2060,2060,0
|
|
20230801,125400,159014150,2060,2060,2060,2060,0
|
|
20230801,125300,159014150,2060,2060,2060,2060,0
|
|
20230801,125200,159014150,2060,2060,2060,2060,0
|
|
20230801,125100,159014150,2060,2060,2060,2060,0
|
|
20230801,125000,159014150,2060,2060,2060,2060,0
|
|
20230801,124900,159014150,2060,2060,2060,2060,0
|
|
20230801,124800,159014150,2060,2060,2060,2060,0
|
|
20230801,124700,159014150,2060,2060,2060,2060,1
|
|
20230801,124600,159012090,2055,2055,2055,2055,0
|
|
20230801,124500,159012090,2055,2055,2055,2055,0
|
|
20230801,124400,159012090,2055,2055,2055,2055,50
|
|
20230801,124300,158909340,2055,2060,2060,2055,3
|
|
20230801,124200,158903170,2055,2055,2055,2055,0
|
|
20230801,124100,158903170,2055,2055,2055,2055,0
|
|
20230801,124000,158903170,2055,2055,2055,2055,0
|
|
20230801,123900,158903170,2055,2055,2055,2055,0
|
|
20230801,123800,158903170,2055,2055,2055,2055,0
|
|
20230801,123700,158903170,2055,2055,2055,2055,85
|
|
20230801,123600,158728495,2060,2060,2060,2060,0
|
|
20230801,123500,158728495,2060,2060,2060,2060,1
|
|
20230801,123400,158726435,2050,2050,2050,2050,0
|
|
20230801,123300,158726435,2050,2055,2055,2050,59
|
|
20230801,123200,158605195,2055,2055,2055,2055,372
|
|
20230801,123100,157840735,2055,2055,2055,2055,0
|
|
20230801,123000,157840735,2055,2055,2055,2055,9
|
|
20230801,122900,157822240,2055,2055,2055,2055,0
|
|
20230801,122800,157822240,2055,2055,2055,2055,55
|
|
20230801,122700,157709215,2055,2055,2055,2055,306
|
|
20230801,122600,157080385,2055,2055,2055,2055,0
|
|
20230801,122500,157080385,2055,2055,2055,2055,0
|
|
20230801,122400,157080385,2055,2055,2055,2055,0
|
|
20230801,122300,157080385,2055,2055,2055,2055,0
|
|
20230801,122200,157080385,2055,2055,2055,2055,0
|
|
20230801,122100,157080385,2055,2055,2055,2055,2
|
|
20230801,122000,157076275,2050,2050,2050,2050,0
|
|
20230801,121900,157076275,2050,2050,2050,2050,0
|
|
20230801,121800,157076275,2050,2050,2050,2050,0
|
|
20230801,121700,157076275,2050,2055,2055,2050,300
|
|
20230801,121600,156459955,2055,2055,2055,2055,66
|
|
20230801,121500,156324325,2050,2060,2060,2050,4117
|
|
20230801,121400,147874620,2070,2070,2070,2070,0
|
|
20230801,121300,147874620,2070,2070,2070,2070,0
|
|
20230801,121200,147874620,2070,2070,2070,2070,0
|
|
20230801,121100,147874620,2070,2070,2070,2070,0
|
|
20230801,121000,147874620,2070,2070,2070,2070,0
|
|
20230801,120900,147874620,2070,2070,2070,2070,0
|
|
20230801,120800,147874620,2070,2070,2070,2070,0
|
|
20230801,120700,147874620,2070,2070,2070,2070,1
|
|
20230801,120600,147872550,2065,2065,2065,2065,0
|
|
20230801,120500,147872550,2065,2065,2065,2065,0
|
|
20230801,120400,147872550,2065,2065,2065,2065,0
|
|
20230801,120300,147872550,2065,2065,2065,2065,0
|
|
20230801,120200,147872550,2065,2065,2065,2065,0
|
|
20230801,120100,147872550,2065,2065,2065,2065,19
|
|
20230801,120000,147833315,2060,2060,2060,2060,0
|
|
20230801,115900,147833315,2060,2060,2060,2060,0
|
|
20230801,115800,147833315,2060,2060,2060,2060,0
|
|
20230801,115700,147833315,2060,2065,2065,2060,3062
|
|
20230801,115600,141522525,2065,2065,2065,2065,0
|
|
20230801,115500,141522525,2065,2065,2065,2065,0
|
|
20230801,115400,141522525,2065,2065,2065,2065,732
|
|
20230801,115300,140010945,2065,2065,2065,2065,0
|
|
20230801,115200,140010945,2065,2065,2065,2065,248
|
|
20230801,115100,139498825,2075,2075,2075,2075,0
|
|
20230801,115000,139498825,2075,2075,2075,2075,0
|
|
20230801,114900,139498825,2075,2070,2075,2070,7
|
|
20230801,114800,139484310,2065,2065,2065,2065,1
|
|
20230801,114700,139482245,2065,2065,2065,2065,0
|
|
20230801,114600,139482245,2065,2065,2065,2065,0
|
|
20230801,114500,139482245,2065,2065,2065,2065,1
|
|
20230801,114400,139480180,2065,2065,2065,2065,0
|
|
20230801,114300,139480180,2065,2065,2065,2065,130
|
|
20230801,114200,139211730,2080,2080,2080,2080,0
|
|
20230801,114100,139211730,2080,2080,2080,2080,0
|
|
20230801,114000,139211730,2080,2080,2080,2080,0
|
|
20230801,113900,139211730,2080,2080,2080,2080,0
|
|
20230801,113800,139211730,2080,2080,2080,2080,0
|
|
20230801,113700,139211730,2080,2080,2080,2080,0
|
|
20230801,113600,139211730,2080,2080,2080,2080,0
|
|
20230801,113500,139211730,2080,2080,2080,2080,0
|
|
20230801,113400,139211730,2080,2080,2080,2080,0
|
|
20230801,113300,139211730,2080,2080,2080,2080,0
|
|
20230801,113200,139211730,2080,2080,2080,2080,0
|
|
20230801,113100,139211730,2080,2080,2080,2080,0
|
|
20230801,113000,139211730,2080,2080,2080,2080,0
|
|
20230801,112900,139211730,2080,2075,2080,2075,4
|
|
20230801,112800,139203425,2075,2075,2075,2075,1
|
|
20230801,112700,139201350,2075,2075,2075,2075,0
|
|
20230801,112600,139201350,2075,2075,2075,2075,2
|
|
20230801,112500,139197200,2060,2060,2060,2060,0
|
|
20230801,112400,139197200,2060,2065,2065,2060,1440
|
|
20230801,112300,136229525,2065,2065,2065,2065,83
|
|
20230801,112200,136058130,2060,2060,2060,2060,1
|
|
20230801,112100,136056070,2065,2065,2065,2065,0
|
|
20230801,112000,136056070,2065,2065,2065,2065,0
|
|
20230801,111900,136056070,2065,2065,2065,2065,0
|
|
20230801,111800,136056070,2065,2065,2065,2065,0
|
|
20230801,111700,136056070,2065,2065,2065,2065,70
|
|
20230801,111600,135911520,2065,2065,2065,2065,0
|
|
20230801,111500,135911520,2065,2065,2065,2065,0
|
|
20230801,111400,135911520,2065,2065,2065,2065,1599
|
|
20230801,111300,132609585,2065,2065,2065,2065,0
|
|
20230801,111200,132609585,2065,2065,2065,2065,0
|
|
20230801,111100,132609585,2065,2065,2065,2065,0
|
|
20230801,111000,132609585,2065,2065,2065,2065,0
|
|
20230801,110900,132609585,2065,2065,2065,2065,0
|
|
20230801,110800,132609585,2065,2065,2065,2065,0
|
|
20230801,110700,132609585,2065,2065,2065,2065,0
|
|
20230801,110600,132609585,2065,2065,2065,2065,0
|
|
20230801,110500,132609585,2065,2065,2065,2065,10
|
|
20230801,110400,132588935,2065,2065,2065,2065,0
|
|
20230801,110300,132588935,2065,2070,2070,2065,100
|
|
20230801,110200,132382185,2070,2070,2070,2070,0
|
|
20230801,110100,132382185,2070,2070,2070,2070,0
|
|
20230801,110000,132382185,2070,2070,2070,2070,0
|
|
20230801,105900,132382185,2070,2070,2070,2070,0
|
|
20230801,105800,132382185,2070,2070,2070,2070,0
|
|
20230801,105700,132382185,2070,2070,2070,2070,0
|
|
20230801,105600,132382185,2070,2070,2070,2070,0
|
|
20230801,105500,132382185,2070,2070,2070,2070,0
|
|
20230801,105400,132382185,2070,2070,2070,2070,400
|
|
20230801,105300,131554185,2080,2080,2080,2080,0
|
|
20230801,105200,131554185,2080,2080,2080,2080,0
|
|
20230801,105100,131554185,2080,2080,2080,2080,0
|
|
20230801,105000,131554185,2080,2080,2080,2080,0
|
|
20230801,104900,131554185,2080,2080,2080,2080,0
|
|
20230801,104800,131554185,2080,2080,2080,2080,0
|
|
20230801,104700,131554185,2080,2080,2080,2080,0
|
|
20230801,104600,131554185,2080,2080,2080,2080,400
|
|
20230801,104500,130722185,2080,2080,2080,2080,0
|
|
20230801,104400,130722185,2080,2080,2080,2080,0
|
|
20230801,104300,130722185,2080,2080,2080,2080,0
|
|
20230801,104200,130722185,2080,2080,2080,2080,0
|
|
20230801,104100,130722185,2080,2070,2080,2070,22
|
|
20230801,104000,130676575,2065,2070,2070,2065,510
|
|
20230801,103900,129622310,2070,2070,2070,2070,0
|
|
20230801,103800,129622310,2070,2075,2075,2070,1105
|
|
20230801,103700,127334850,2080,2080,2080,2080,0
|
|
20230801,103600,127334850,2080,2080,2080,2080,0
|
|
20230801,103500,127334850,2080,2080,2080,2080,0
|
|
20230801,103400,127334850,2080,2080,2080,2080,0
|
|
20230801,103300,127334850,2080,2080,2080,2080,30
|
|
20230801,103200,127272450,2070,2070,2070,2070,0
|
|
20230801,103100,127272450,2070,2070,2070,2070,0
|
|
20230801,103000,127272450,2070,2070,2070,2070,0
|
|
20230801,102900,127272450,2070,2070,2070,2070,0
|
|
20230801,102800,127272450,2070,2070,2070,2070,0
|
|
20230801,102700,127272450,2070,2070,2070,2070,0
|
|
20230801,102600,127272450,2070,2070,2070,2070,0
|
|
20230801,102500,127272450,2070,2070,2070,2070,0
|
|
20230801,102400,127272450,2070,2070,2070,2070,0
|
|
20230801,102300,127272450,2070,2070,2070,2070,0
|
|
20230801,102200,127272450,2070,2070,2070,2070,0
|
|
20230801,102100,127272450,2070,2070,2070,2070,0
|
|
20230801,102000,127272450,2070,2070,2070,2070,0
|
|
20230801,101900,127272450,2070,2070,2070,2070,0
|
|
20230801,101800,127272450,2070,2070,2070,2070,33
|
|
20230801,101700,127204140,2070,2070,2070,2070,0
|
|
20230801,101600,127204140,2070,2070,2070,2070,0
|
|
20230801,101500,127204140,2070,2070,2070,2070,0
|
|
20230801,101400,127204140,2070,2070,2070,2070,0
|
|
20230801,101300,127204140,2070,2070,2070,2070,50
|
|
20230801,101200,127100640,2070,2070,2070,2070,6
|
|
20230801,101100,127088220,2070,2070,2070,2070,150
|
|
20230801,101000,126777720,2070,2080,2080,2070,847
|
|
20230801,100900,125020960,2080,2080,2080,2080,0
|
|
20230801,100800,125020960,2080,2080,2080,2080,1
|
|
20230801,100700,125018880,2090,2090,2090,2090,0
|
|
20230801,100600,125018880,2090,2090,2090,2090,1
|
|
20230801,100500,125016790,2090,2090,2090,2090,0
|
|
20230801,100400,125016790,2090,2090,2090,2090,0
|
|
20230801,100300,125016790,2090,2090,2090,2090,0
|
|
20230801,100200,125016790,2090,2090,2090,2090,0
|
|
20230801,100100,125016790,2090,2090,2090,2090,0
|
|
20230801,100000,125016790,2090,2090,2090,2090,0
|
|
20230801,095900,125016790,2090,2090,2090,2090,0
|
|
20230801,095800,125016790,2090,2090,2090,2090,0
|
|
20230801,095700,125016790,2090,2090,2090,2090,0
|
|
20230801,095600,125016790,2090,2090,2090,2090,0
|
|
20230801,095500,125016790,2090,2090,2090,2090,8
|
|
20230801,095400,125000070,2090,2090,2090,2090,0
|
|
20230801,095300,125000070,2090,2090,2090,2090,600
|
|
20230801,095200,123746070,2080,2080,2080,2080,52
|
|
20230801,095100,123637910,2085,2085,2085,2085,1102
|
|
20230801,095000,121340240,2080,2080,2080,2080,0
|
|
20230801,094900,121340240,2080,2080,2085,2080,650
|
|
20230801,094800,119986750,2085,2080,2085,2080,103
|
|
20230801,094700,119772015,2085,2075,2085,2065,2583
|
|
20230801,094600,114428205,2070,2085,2085,2065,10308
|
|
20230801,094500,93069585,2085,2085,2085,2085,0
|
|
20230801,094400,93069585,2085,2085,2085,2085,100
|
|
20230801,094300,92861085,2085,2085,2085,2085,12
|
|
20230801,094200,92836065,2100,2100,2100,2100,0
|
|
20230801,094100,92836065,2100,2100,2100,2100,0
|
|
20230801,094000,92836065,2100,2100,2100,2100,0
|
|
20230801,093900,92836065,2100,2100,2100,2100,0
|
|
20230801,093800,92836065,2100,2100,2100,2100,1
|
|
20230801,093700,92833965,2090,2090,2090,2090,100
|
|
20230801,093600,92624965,2090,2090,2090,2090,3
|
|
20230801,093500,92618695,2090,2090,2090,2090,0
|
|
20230801,093400,92618695,2090,2090,2090,2090,0
|
|
20230801,093300,92618695,2090,2090,2090,2090,0
|
|
20230801,093200,92618695,2090,2090,2090,2090,6
|
|
20230801,093100,92606155,2090,2090,2090,2090,6
|
|
20230801,093000,92593615,2100,2090,2100,2090,117
|
|
20230801,092900,92348955,2085,2085,2085,2085,0
|
|
20230801,092800,92348955,2085,2085,2085,2085,100
|
|
20230801,092700,92140455,2085,2085,2085,2085,0
|
|
20230801,092600,92140455,2085,2085,2085,2085,809
|
|
20230801,092500,90453690,2100,2100,2100,2100,0
|
|
20230801,092400,90453690,2100,2090,2100,2090,10300
|
|
20230801,092300,68835900,2090,2090,2090,2090,0
|
|
20230801,092200,68835900,2090,2090,2090,2090,0
|
|
20230801,092100,68835900,2090,2090,2090,2090,0
|
|
20230801,092000,68835900,2090,2090,2090,2090,0
|
|
20230801,091900,68835900,2090,2090,2090,2090,0
|
|
20230801,091800,68835900,2090,2090,2090,2090,725
|
|
20230801,091700,67320650,2095,2095,2095,2095,101
|
|
20230801,091600,67109055,2125,2100,2125,2100,901
|
|
20230801,091500,65204430,2130,2125,2130,2090,4600
|
|
20230801,091400,55433740,2125,2085,2125,2085,6405
|
|
20230801,091300,41963870,2070,2070,2070,2070,0
|
|
20230801,091200,41963870,2070,2070,2070,2070,0
|
|
20230801,091100,41963870,2070,2080,2085,2050,6450
|
|
20230801,091000,28654055,2080,2080,2080,2080,0
|
|
20230801,090900,28654055,2080,2080,2080,2080,0
|
|
20230801,090800,28654055,2080,2060,2080,2060,2213
|
|
20230801,090700,24068100,2060,2060,2060,2060,470
|
|
20230801,090600,23099900,2055,2055,2055,2055,0
|
|
20230801,090500,23099900,2055,2055,2055,2055,82
|
|
20230801,090400,22931390,2060,2060,2060,2060,0
|
|
20230801,090300,22931390,2060,2060,2060,2060,0
|
|
20230801,090200,22931390,2060,2050,2060,2050,6
|
|
20230801,090100,22919060,2075,2075,2075,2050,11012
|
|
20230801,090000,246925,2075,2075,2075,2075,119
|