573 lines
27 KiB
CSV
573 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230906,183000,126122930,2050,2050,2050,2050,1133
|
|
20230906,182900,126122930,2050,2050,2050,2050,0
|
|
20230906,182800,126122930,2050,2050,2050,2050,0
|
|
20230906,182700,126122930,2050,2050,2050,2050,0
|
|
20230906,182600,126122930,2050,2050,2050,2050,0
|
|
20230906,182500,126122930,2050,2050,2050,2050,0
|
|
20230906,182400,126122930,2050,2050,2050,2050,0
|
|
20230906,182300,126122930,2050,2050,2050,2050,0
|
|
20230906,182200,126122930,2050,2050,2050,2050,0
|
|
20230906,182100,126122930,2050,2050,2050,2050,0
|
|
20230906,182000,126122930,2050,2050,2050,2050,0
|
|
20230906,181900,126122930,2050,2050,2050,2050,0
|
|
20230906,181800,126122930,2050,2050,2050,2050,0
|
|
20230906,181700,126122930,2050,2050,2050,2050,0
|
|
20230906,181600,126122930,2050,2050,2050,2050,0
|
|
20230906,181500,126122930,2050,2050,2050,2050,0
|
|
20230906,181400,126122930,2050,2050,2050,2050,0
|
|
20230906,181300,126122930,2050,2050,2050,2050,0
|
|
20230906,181200,126122930,2050,2050,2050,2050,0
|
|
20230906,181100,126122930,2050,2050,2050,2050,0
|
|
20230906,181000,126122930,2050,2050,2050,2050,0
|
|
20230906,180900,126122930,2050,2050,2050,2050,0
|
|
20230906,180800,126122930,2050,2050,2050,2050,0
|
|
20230906,180700,126122930,2050,2050,2050,2050,0
|
|
20230906,180600,126122930,2050,2050,2050,2050,0
|
|
20230906,180500,126122930,2050,2050,2050,2050,0
|
|
20230906,180400,126122930,2050,2050,2050,2050,0
|
|
20230906,180300,126122930,2050,2050,2050,2050,0
|
|
20230906,180200,126122930,2050,2050,2050,2050,0
|
|
20230906,180100,126122930,2050,2050,2050,2050,0
|
|
20230906,180000,126122930,2050,2050,2050,2050,1133
|
|
20230906,175900,126122930,2050,2050,2050,2050,0
|
|
20230906,175800,126122930,2050,2050,2050,2050,0
|
|
20230906,175700,126122930,2050,2050,2050,2050,0
|
|
20230906,175600,126122930,2050,2050,2050,2050,0
|
|
20230906,175500,126122930,2050,2050,2050,2050,0
|
|
20230906,175400,126122930,2050,2050,2050,2050,0
|
|
20230906,175300,126122930,2050,2050,2050,2050,0
|
|
20230906,175200,126122930,2050,2050,2050,2050,0
|
|
20230906,175100,126122930,2050,2050,2050,2050,0
|
|
20230906,175000,126122930,2050,2050,2050,2050,0
|
|
20230906,174900,126122930,2050,2050,2050,2050,0
|
|
20230906,174800,126122930,2050,2050,2050,2050,0
|
|
20230906,174700,126122930,2050,2050,2050,2050,0
|
|
20230906,174600,126122930,2050,2050,2050,2050,0
|
|
20230906,174500,126122930,2050,2050,2050,2050,0
|
|
20230906,174400,126122930,2050,2050,2050,2050,0
|
|
20230906,174300,126122930,2050,2050,2050,2050,0
|
|
20230906,174200,126122930,2050,2050,2050,2050,0
|
|
20230906,174100,126122930,2050,2050,2050,2050,0
|
|
20230906,174000,126122930,2050,2050,2050,2050,0
|
|
20230906,173900,126122930,2050,2050,2050,2050,0
|
|
20230906,173800,126122930,2050,2050,2050,2050,0
|
|
20230906,173700,126122930,2050,2050,2050,2050,0
|
|
20230906,173600,126122930,2050,2050,2050,2050,0
|
|
20230906,173500,126122930,2050,2050,2050,2050,0
|
|
20230906,173400,126122930,2050,2050,2050,2050,0
|
|
20230906,173300,126122930,2050,2050,2050,2050,0
|
|
20230906,173200,126122930,2050,2050,2050,2050,0
|
|
20230906,173100,126122930,2050,2050,2050,2050,0
|
|
20230906,173000,126122930,2050,2050,2050,2050,1133
|
|
20230906,172900,126122930,2050,2050,2050,2050,0
|
|
20230906,172800,126122930,2050,2050,2050,2050,0
|
|
20230906,172700,126122930,2050,2050,2050,2050,0
|
|
20230906,172600,126122930,2050,2050,2050,2050,0
|
|
20230906,172500,126122930,2050,2050,2050,2050,0
|
|
20230906,172400,126122930,2050,2050,2050,2050,0
|
|
20230906,172300,126122930,2050,2050,2050,2050,0
|
|
20230906,172200,126122930,2050,2050,2050,2050,0
|
|
20230906,172100,126122930,2050,2050,2050,2050,0
|
|
20230906,172000,126122930,2050,2050,2050,2050,0
|
|
20230906,171900,126122930,2050,2050,2050,2050,0
|
|
20230906,171800,126122930,2050,2050,2050,2050,0
|
|
20230906,171700,126122930,2050,2050,2050,2050,0
|
|
20230906,171600,126122930,2050,2050,2050,2050,0
|
|
20230906,171500,126122930,2050,2050,2050,2050,0
|
|
20230906,171400,126122930,2050,2050,2050,2050,0
|
|
20230906,171300,126122930,2050,2050,2050,2050,0
|
|
20230906,171200,126122930,2050,2050,2050,2050,0
|
|
20230906,171100,126122930,2050,2050,2050,2050,0
|
|
20230906,171000,126122930,2050,2050,2050,2050,0
|
|
20230906,170900,126122930,2050,2050,2050,2050,0
|
|
20230906,170800,126122930,2050,2050,2050,2050,0
|
|
20230906,170700,126122930,2050,2050,2050,2050,0
|
|
20230906,170600,126122930,2050,2050,2050,2050,0
|
|
20230906,170500,126122930,2050,2050,2050,2050,0
|
|
20230906,170400,126122930,2050,2050,2050,2050,0
|
|
20230906,170300,126122930,2050,2050,2050,2050,0
|
|
20230906,170200,126122930,2050,2050,2050,2050,0
|
|
20230906,170100,126122930,2050,2050,2050,2050,0
|
|
20230906,170000,126122930,2050,2050,2050,2050,1133
|
|
20230906,165900,126122930,2050,2050,2050,2050,0
|
|
20230906,165800,126122930,2050,2050,2050,2050,0
|
|
20230906,165700,126122930,2050,2050,2050,2050,0
|
|
20230906,165600,126122930,2050,2050,2050,2050,0
|
|
20230906,165500,126122930,2050,2050,2050,2050,0
|
|
20230906,165400,126122930,2050,2050,2050,2050,0
|
|
20230906,165300,126122930,2050,2050,2050,2050,0
|
|
20230906,165200,126122930,2050,2050,2050,2050,0
|
|
20230906,165100,126122930,2050,2050,2050,2050,0
|
|
20230906,165000,126122930,2050,2050,2050,2050,0
|
|
20230906,164900,126122930,2050,2050,2050,2050,0
|
|
20230906,164800,126122930,2050,2050,2050,2050,0
|
|
20230906,164700,126122930,2050,2050,2050,2050,0
|
|
20230906,164600,126122930,2050,2050,2050,2050,0
|
|
20230906,164500,126122930,2050,2050,2050,2050,0
|
|
20230906,164400,126122930,2050,2050,2050,2050,0
|
|
20230906,164300,126122930,2050,2050,2050,2050,0
|
|
20230906,164200,126122930,2050,2050,2050,2050,0
|
|
20230906,164100,126122930,2050,2050,2050,2050,0
|
|
20230906,164000,126122930,2050,2050,2050,2050,0
|
|
20230906,163900,126122930,2050,2050,2050,2050,0
|
|
20230906,163800,126122930,2050,2050,2050,2050,0
|
|
20230906,163700,126122930,2050,2050,2050,2050,0
|
|
20230906,163600,126122930,2050,2050,2050,2050,0
|
|
20230906,163500,126122930,2050,2050,2050,2050,0
|
|
20230906,163400,126122930,2050,2050,2050,2050,0
|
|
20230906,163300,126122930,2050,2050,2050,2050,0
|
|
20230906,163200,126122930,2050,2050,2050,2050,0
|
|
20230906,163100,126122930,2050,2050,2050,2050,0
|
|
20230906,163000,126122930,2050,2050,2050,2050,1133
|
|
20230906,162900,126122930,2050,2050,2050,2050,0
|
|
20230906,162800,126122930,2050,2050,2050,2050,0
|
|
20230906,162700,126122930,2050,2050,2050,2050,0
|
|
20230906,162600,126122930,2050,2050,2050,2050,0
|
|
20230906,162500,126122930,2050,2050,2050,2050,0
|
|
20230906,162400,126122930,2050,2050,2050,2050,0
|
|
20230906,162300,126122930,2050,2050,2050,2050,0
|
|
20230906,162200,126122930,2050,2050,2050,2050,0
|
|
20230906,162100,126122930,2050,2050,2050,2050,0
|
|
20230906,162000,126122930,2050,2050,2050,2050,0
|
|
20230906,161900,126122930,2050,2050,2050,2050,0
|
|
20230906,161800,126122930,2050,2050,2050,2050,0
|
|
20230906,161700,126122930,2050,2050,2050,2050,0
|
|
20230906,161600,126122930,2050,2050,2050,2050,0
|
|
20230906,161500,126122930,2050,2050,2050,2050,0
|
|
20230906,161400,126122930,2050,2050,2050,2050,0
|
|
20230906,161300,126122930,2050,2050,2050,2050,0
|
|
20230906,161200,126122930,2050,2050,2050,2050,0
|
|
20230906,161100,126122930,2050,2050,2050,2050,0
|
|
20230906,161000,126122930,2050,2050,2050,2050,0
|
|
20230906,160900,126122930,2050,2050,2050,2050,0
|
|
20230906,160800,126122930,2050,2050,2050,2050,0
|
|
20230906,160700,126122930,2050,2050,2050,2050,0
|
|
20230906,160600,126122930,2050,2050,2050,2050,0
|
|
20230906,160500,126122930,2050,2050,2050,2050,0
|
|
20230906,160400,126122930,2050,2050,2050,2050,0
|
|
20230906,160300,126122930,2050,2050,2050,2050,0
|
|
20230906,160200,126122930,2050,2050,2050,2050,0
|
|
20230906,160100,126122930,2050,2050,2050,2050,0
|
|
20230906,160000,126122930,2050,2050,2050,2050,1133
|
|
20230906,155900,126122930,2050,2050,2050,2050,0
|
|
20230906,155800,126122930,2050,2050,2050,2050,0
|
|
20230906,155700,126122930,2050,2050,2050,2050,0
|
|
20230906,155600,126122930,2050,2050,2050,2050,0
|
|
20230906,155500,126122930,2050,2050,2050,2050,0
|
|
20230906,155400,126122930,2050,2050,2050,2050,0
|
|
20230906,155300,126122930,2050,2050,2050,2050,0
|
|
20230906,155200,126122930,2050,2050,2050,2050,0
|
|
20230906,155100,126122930,2050,2050,2050,2050,0
|
|
20230906,155000,126122930,2050,2050,2050,2050,0
|
|
20230906,154900,126122930,2050,2050,2050,2050,0
|
|
20230906,154800,126122930,2050,2050,2050,2050,0
|
|
20230906,154700,126122930,2050,2050,2050,2050,0
|
|
20230906,154600,126122930,2050,2050,2050,2050,0
|
|
20230906,154500,126122930,2050,2050,2050,2050,0
|
|
20230906,154400,126122930,2050,2050,2050,2050,0
|
|
20230906,154300,126122930,2050,2050,2050,2050,0
|
|
20230906,154200,126122930,2050,2050,2050,2050,0
|
|
20230906,154100,126122930,2050,2050,2050,2050,0
|
|
20230906,154000,126122930,2050,2050,2050,2050,0
|
|
20230906,153900,126122930,2050,2050,2050,2050,0
|
|
20230906,153800,126122930,2050,2050,2050,2050,0
|
|
20230906,153700,126122930,2050,2050,2050,2050,0
|
|
20230906,153600,126122930,2050,2050,2050,2050,0
|
|
20230906,153500,126122930,2050,2050,2050,2050,0
|
|
20230906,153400,126122930,2050,2050,2050,2050,0
|
|
20230906,153300,126122930,2050,2050,2050,2050,0
|
|
20230906,153200,126122930,2050,2050,2050,2050,0
|
|
20230906,153100,126122930,2050,2050,2050,2050,0
|
|
20230906,153000,126122930,2050,2050,2050,2050,2266
|
|
20230906,152900,123800280,2055,2055,2055,2055,0
|
|
20230906,152800,123800280,2055,2055,2055,2055,0
|
|
20230906,152700,123800280,2055,2055,2055,2055,0
|
|
20230906,152600,123800280,2055,2055,2055,2055,0
|
|
20230906,152500,123800280,2055,2055,2055,2055,0
|
|
20230906,152400,123800280,2055,2055,2055,2055,0
|
|
20230906,152300,123800280,2055,2055,2055,2055,0
|
|
20230906,152200,123800280,2055,2055,2055,2055,0
|
|
20230906,152100,123800280,2055,2055,2055,2055,0
|
|
20230906,152000,123800280,2055,2055,2055,2055,0
|
|
20230906,151900,123800280,2055,2055,2055,2055,2
|
|
20230906,151800,123796170,2050,2050,2050,2050,10
|
|
20230906,151700,123775670,2055,2055,2055,2050,109
|
|
20230906,151600,123551725,2055,2055,2055,2055,0
|
|
20230906,151500,123551725,2055,2055,2055,2055,3
|
|
20230906,151400,123545560,2055,2055,2055,2055,0
|
|
20230906,151300,123545560,2055,2055,2055,2055,1
|
|
20230906,151200,123543505,2055,2055,2055,2055,1
|
|
20230906,151100,123541450,2060,2060,2060,2060,0
|
|
20230906,151000,123541450,2060,2060,2060,2060,1
|
|
20230906,150900,123539390,2060,2060,2060,2060,0
|
|
20230906,150800,123539390,2060,2060,2060,2060,2
|
|
20230906,150700,123535270,2050,2050,2050,2050,0
|
|
20230906,150600,123535270,2050,2050,2050,2050,100
|
|
20230906,150500,123330270,2060,2055,2060,2055,12
|
|
20230906,150400,123305600,2055,2055,2055,2055,51
|
|
20230906,150300,123200795,2060,2060,2060,2060,0
|
|
20230906,150200,123200795,2060,2060,2060,2060,0
|
|
20230906,150100,123200795,2060,2060,2060,2060,0
|
|
20230906,150000,123200795,2060,2060,2060,2060,0
|
|
20230906,145900,123200795,2060,2060,2060,2060,1
|
|
20230906,145800,123198735,2050,2050,2050,2050,337
|
|
20230906,145700,122507885,2050,2050,2050,2050,0
|
|
20230906,145600,122507885,2050,2050,2050,2050,0
|
|
20230906,145500,122507885,2050,2045,2050,2045,1225
|
|
20230906,145400,120002735,2050,2050,2050,2050,1
|
|
20230906,145300,120000685,2050,2050,2055,2050,504
|
|
20230906,145200,118965470,2050,2050,2050,2050,0
|
|
20230906,145100,118965470,2050,2050,2050,2050,1
|
|
20230906,145000,118963420,2045,2045,2045,2045,450
|
|
20230906,144900,118043170,2050,2050,2050,2050,581
|
|
20230906,144800,116852120,2055,2055,2055,2055,3
|
|
20230906,144700,116845955,2045,2045,2045,2045,1
|
|
20230906,144600,116843910,2050,2050,2050,2050,0
|
|
20230906,144500,116843910,2050,2050,2050,2050,847
|
|
20230906,144400,115107560,2060,2060,2060,2060,150
|
|
20230906,144300,114798560,2060,2060,2060,2060,0
|
|
20230906,144200,114798560,2060,2060,2060,2060,0
|
|
20230906,144100,114798560,2060,2060,2060,2060,0
|
|
20230906,144000,114798560,2060,2060,2060,2060,0
|
|
20230906,143900,114798560,2060,2060,2060,2060,1
|
|
20230906,143800,114796500,2060,2060,2060,2060,0
|
|
20230906,143700,114796500,2060,2060,2060,2060,30
|
|
20230906,143600,114734700,2060,2060,2060,2060,0
|
|
20230906,143500,114734700,2060,2060,2060,2060,0
|
|
20230906,143400,114734700,2060,2060,2060,2060,0
|
|
20230906,143300,114734700,2060,2060,2060,2060,0
|
|
20230906,143200,114734700,2060,2060,2060,2060,6
|
|
20230906,143100,114722340,2060,2060,2060,2060,2
|
|
20230906,143000,114718220,2050,2050,2050,2050,0
|
|
20230906,142900,114718220,2050,2050,2050,2050,0
|
|
20230906,142800,114718220,2050,2050,2050,2050,0
|
|
20230906,142700,114718220,2050,2050,2050,2050,0
|
|
20230906,142600,114718220,2050,2050,2050,2050,0
|
|
20230906,142500,114718220,2050,2050,2050,2050,1484
|
|
20230906,142400,111676020,2050,2050,2050,2050,0
|
|
20230906,142300,111676020,2050,2050,2050,2050,0
|
|
20230906,142200,111676020,2050,2050,2050,2050,316
|
|
20230906,142100,111028220,2050,2050,2050,2050,184
|
|
20230906,142000,110651020,2050,2050,2050,2050,0
|
|
20230906,141900,110651020,2050,2050,2050,2050,48
|
|
20230906,141800,110552620,2055,2055,2055,2055,0
|
|
20230906,141700,110552620,2055,2055,2055,2055,0
|
|
20230906,141600,110552620,2055,2055,2055,2055,0
|
|
20230906,141500,110552620,2055,2055,2055,2055,0
|
|
20230906,141400,110552620,2055,2055,2055,2055,0
|
|
20230906,141300,110552620,2055,2055,2055,2055,0
|
|
20230906,141200,110552620,2055,2055,2055,2055,0
|
|
20230906,141100,110552620,2055,2060,2060,2045,1547
|
|
20230906,141000,107388955,2045,2045,2045,2045,130
|
|
20230906,140900,107123105,2045,2050,2050,2045,677
|
|
20230906,140800,105738480,2065,2065,2065,2065,0
|
|
20230906,140700,105738480,2065,2065,2065,2065,0
|
|
20230906,140600,105738480,2065,2065,2065,2065,0
|
|
20230906,140500,105738480,2065,2065,2065,2065,0
|
|
20230906,140400,105738480,2065,2065,2065,2065,0
|
|
20230906,140300,105738480,2065,2065,2065,2065,0
|
|
20230906,140200,105738480,2065,2065,2065,2065,10
|
|
20230906,140100,105717830,2045,2045,2045,2045,0
|
|
20230906,140000,105717830,2045,2045,2045,2045,0
|
|
20230906,135900,105717830,2045,2045,2045,2045,0
|
|
20230906,135800,105717830,2045,2045,2045,2045,1
|
|
20230906,135700,105715785,2065,2065,2065,2065,0
|
|
20230906,135600,105715785,2065,2065,2065,2065,3
|
|
20230906,135500,105709590,2050,2050,2050,2050,58
|
|
20230906,135400,105590690,2065,2065,2065,2065,0
|
|
20230906,135300,105590690,2065,2065,2065,2065,0
|
|
20230906,135200,105590690,2065,2065,2065,2065,0
|
|
20230906,135100,105590690,2065,2065,2065,2065,0
|
|
20230906,135000,105590690,2065,2065,2065,2065,0
|
|
20230906,134900,105590690,2065,2065,2065,2065,0
|
|
20230906,134800,105590690,2065,2065,2065,2065,0
|
|
20230906,134700,105590690,2065,2065,2065,2065,2
|
|
20230906,134600,105586560,2055,2055,2055,2055,317
|
|
20230906,134500,104935125,2050,2050,2050,2050,0
|
|
20230906,134400,104935125,2050,2050,2050,2050,51
|
|
20230906,134300,104830575,2055,2055,2055,2055,100
|
|
20230906,134200,104625075,2055,2055,2055,2055,100
|
|
20230906,134100,104419575,2050,2050,2050,2050,0
|
|
20230906,134000,104419575,2050,2050,2050,2050,0
|
|
20230906,133900,104419575,2050,2050,2050,2050,0
|
|
20230906,133800,104419575,2050,2050,2050,2050,0
|
|
20230906,133700,104419575,2050,2050,2050,2050,0
|
|
20230906,133600,104419575,2050,2050,2050,2050,10
|
|
20230906,133500,104399075,2055,2055,2055,2055,0
|
|
20230906,133400,104399075,2055,2055,2055,2055,0
|
|
20230906,133300,104399075,2055,2055,2055,2055,0
|
|
20230906,133200,104399075,2055,2045,2055,2045,3
|
|
20230906,133100,104392920,2055,2055,2055,2055,0
|
|
20230906,133000,104392920,2055,2055,2055,2055,0
|
|
20230906,132900,104392920,2055,2055,2055,2055,0
|
|
20230906,132800,104392920,2055,2055,2055,2055,0
|
|
20230906,132700,104392920,2055,2055,2055,2055,0
|
|
20230906,132600,104392920,2055,2055,2055,2055,0
|
|
20230906,132500,104392920,2055,2055,2055,2055,0
|
|
20230906,132400,104392920,2055,2055,2055,2055,0
|
|
20230906,132300,104392920,2055,2055,2055,2055,0
|
|
20230906,132200,104392920,2055,2055,2055,2055,0
|
|
20230906,132100,104392920,2055,2055,2055,2055,11
|
|
20230906,132000,104370315,2045,2045,2045,2045,0
|
|
20230906,131900,104370315,2045,2045,2045,2045,0
|
|
20230906,131800,104370315,2045,2045,2045,2045,0
|
|
20230906,131700,104370315,2045,2045,2045,2045,500
|
|
20230906,131600,103347815,2045,2045,2045,2045,0
|
|
20230906,131500,103347815,2045,2045,2045,2045,0
|
|
20230906,131400,103347815,2045,2045,2045,2045,0
|
|
20230906,131300,103347815,2045,2045,2045,2045,0
|
|
20230906,131200,103347815,2045,2045,2045,2045,0
|
|
20230906,131100,103347815,2045,2045,2045,2045,0
|
|
20230906,131000,103347815,2045,2045,2045,2045,0
|
|
20230906,130900,103347815,2045,2045,2045,2045,100
|
|
20230906,130800,103143315,2060,2060,2060,2060,0
|
|
20230906,130700,103143315,2060,2060,2060,2060,0
|
|
20230906,130600,103143315,2060,2060,2060,2060,0
|
|
20230906,130500,103143315,2060,2060,2060,2060,0
|
|
20230906,130400,103143315,2060,2060,2060,2060,0
|
|
20230906,130300,103143315,2060,2060,2060,2060,0
|
|
20230906,130200,103143315,2060,2060,2060,2060,0
|
|
20230906,130100,103143315,2060,2060,2060,2060,0
|
|
20230906,130000,103143315,2060,2060,2060,2060,209
|
|
20230906,125900,102712775,2060,2060,2060,2060,1
|
|
20230906,125800,102710715,2055,2055,2055,2055,97
|
|
20230906,125700,102511380,2055,2055,2055,2055,50
|
|
20230906,125600,102408630,2055,2050,2055,2050,500
|
|
20230906,125500,101381325,2040,2045,2045,2040,353
|
|
20230906,125400,100660765,2045,2045,2045,2040,2676
|
|
20230906,125300,95188995,2045,2050,2050,2045,2174
|
|
20230906,125200,90732585,2045,2045,2045,2045,0
|
|
20230906,125100,90732585,2045,2055,2055,2035,8227
|
|
20230906,125000,73933150,2055,2055,2055,2055,0
|
|
20230906,124900,73933150,2055,2055,2055,2055,0
|
|
20230906,124800,73933150,2055,2055,2055,2055,0
|
|
20230906,124700,73933150,2055,2045,2055,2045,5528
|
|
20230906,124600,62610080,2045,2050,2050,2045,4271
|
|
20230906,124500,53857265,2070,2060,2070,2055,4
|
|
20230906,124400,53849010,2055,2070,2070,2055,2
|
|
20230906,124300,53844885,2070,2070,2070,2070,1001
|
|
20230906,124200,51772815,2070,2070,2070,2070,0
|
|
20230906,124100,51772815,2070,2070,2070,2070,0
|
|
20230906,124000,51772815,2070,2070,2070,2070,0
|
|
20230906,123900,51772815,2070,2070,2070,2070,0
|
|
20230906,123800,51772815,2070,2070,2070,2070,0
|
|
20230906,123700,51772815,2070,2070,2070,2070,0
|
|
20230906,123600,51772815,2070,2070,2070,2070,0
|
|
20230906,123500,51772815,2070,2070,2070,2070,0
|
|
20230906,123400,51772815,2070,2070,2070,2070,97
|
|
20230906,123300,51572025,2070,2070,2070,2070,0
|
|
20230906,123200,51572025,2070,2070,2070,2070,0
|
|
20230906,123100,51572025,2070,2070,2070,2070,2
|
|
20230906,123000,51567885,2050,2070,2070,2050,2527
|
|
20230906,122900,46381180,2070,2070,2070,2070,1
|
|
20230906,122800,46379110,2070,2070,2070,2070,0
|
|
20230906,122700,46379110,2070,2070,2070,2070,0
|
|
20230906,122600,46379110,2070,2070,2070,2070,0
|
|
20230906,122500,46379110,2070,2070,2070,2070,0
|
|
20230906,122400,46379110,2070,2070,2070,2070,0
|
|
20230906,122300,46379110,2070,2070,2070,2070,0
|
|
20230906,122200,46379110,2070,2070,2070,2070,0
|
|
20230906,122100,46379110,2070,2070,2070,2070,0
|
|
20230906,122000,46379110,2070,2070,2070,2070,0
|
|
20230906,121900,46379110,2070,2070,2070,2070,0
|
|
20230906,121800,46379110,2070,2070,2070,2070,0
|
|
20230906,121700,46379110,2070,2070,2070,2070,0
|
|
20230906,121600,46379110,2070,2070,2070,2070,0
|
|
20230906,121500,46379110,2070,2070,2070,2070,0
|
|
20230906,121400,46379110,2070,2070,2070,2070,0
|
|
20230906,121300,46379110,2070,2070,2070,2070,0
|
|
20230906,121200,46379110,2070,2070,2070,2070,0
|
|
20230906,121100,46379110,2070,2070,2070,2070,101
|
|
20230906,121000,46170040,2070,2070,2070,2070,0
|
|
20230906,120900,46170040,2070,2070,2070,2070,0
|
|
20230906,120800,46170040,2070,2070,2070,2070,0
|
|
20230906,120700,46170040,2070,2060,2070,2060,107
|
|
20230906,120600,45949600,2070,2070,2070,2070,18
|
|
20230906,120500,45912340,2070,2070,2070,2070,0
|
|
20230906,120400,45912340,2070,2070,2070,2070,0
|
|
20230906,120300,45912340,2070,2070,2070,2070,0
|
|
20230906,120200,45912340,2070,2070,2070,2070,0
|
|
20230906,120100,45912340,2070,2070,2070,2070,0
|
|
20230906,120000,45912340,2070,2070,2070,2070,0
|
|
20230906,115900,45912340,2070,2070,2070,2070,0
|
|
20230906,115800,45912340,2070,2070,2070,2070,0
|
|
20230906,115700,45912340,2070,2070,2070,2070,0
|
|
20230906,115600,45912340,2070,2070,2070,2070,0
|
|
20230906,115500,45912340,2070,2055,2070,2055,1009
|
|
20230906,115400,43838740,2070,2055,2070,2055,13
|
|
20230906,115300,43811980,2070,2070,2070,2070,0
|
|
20230906,115200,43811980,2070,2070,2070,2070,0
|
|
20230906,115100,43811980,2070,2070,2070,2070,0
|
|
20230906,115000,43811980,2070,2070,2070,2070,0
|
|
20230906,114900,43811980,2070,2070,2070,2070,0
|
|
20230906,114800,43811980,2070,2070,2070,2070,0
|
|
20230906,114700,43811980,2070,2070,2070,2070,0
|
|
20230906,114600,43811980,2070,2070,2070,2070,0
|
|
20230906,114500,43811980,2070,2070,2070,2070,0
|
|
20230906,114400,43811980,2070,2070,2070,2070,0
|
|
20230906,114300,43811980,2070,2070,2070,2070,0
|
|
20230906,114200,43811980,2070,2070,2070,2070,0
|
|
20230906,114100,43811980,2070,2070,2070,2070,1
|
|
20230906,114000,43809910,2070,2070,2070,2070,0
|
|
20230906,113900,43809910,2070,2070,2070,2070,0
|
|
20230906,113800,43809910,2070,2070,2070,2070,0
|
|
20230906,113700,43809910,2070,2070,2070,2070,0
|
|
20230906,113600,43809910,2070,2070,2070,2070,0
|
|
20230906,113500,43809910,2070,2070,2070,2070,0
|
|
20230906,113400,43809910,2070,2070,2070,2070,0
|
|
20230906,113300,43809910,2070,2070,2070,2070,0
|
|
20230906,113200,43809910,2070,2070,2070,2070,1
|
|
20230906,113100,43807840,2070,2070,2070,2070,0
|
|
20230906,113000,43807840,2070,2070,2070,2070,0
|
|
20230906,112900,43807840,2070,2070,2070,2070,0
|
|
20230906,112800,43807840,2070,2070,2070,2070,0
|
|
20230906,112700,43807840,2070,2070,2070,2070,0
|
|
20230906,112600,43807840,2070,2070,2070,2070,0
|
|
20230906,112500,43807840,2070,2055,2070,2055,51
|
|
20230906,112400,43703020,2055,2055,2055,2055,0
|
|
20230906,112300,43703020,2055,2055,2055,2055,50
|
|
20230906,112200,43600270,2060,2060,2060,2060,201
|
|
20230906,112100,43186210,2070,2070,2070,2055,180
|
|
20230906,112000,42816235,2055,2055,2055,2055,16
|
|
20230906,111900,42783355,2055,2055,2055,2055,0
|
|
20230906,111800,42783355,2055,2055,2055,2055,110
|
|
20230906,111700,42557305,2055,2060,2060,2055,500
|
|
20230906,111600,41528555,2075,2075,2075,2075,0
|
|
20230906,111500,41528555,2075,2075,2075,2075,0
|
|
20230906,111400,41528555,2075,2075,2075,2060,45
|
|
20230906,111300,41435750,2060,2060,2060,2060,2401
|
|
20230906,111200,36489690,2075,2075,2075,2075,0
|
|
20230906,111100,36489690,2075,2065,2075,2065,3259
|
|
20230906,111000,29759845,2075,2075,2075,2075,0
|
|
20230906,110900,29759845,2075,2075,2075,2075,0
|
|
20230906,110800,29759845,2075,2075,2075,2075,6
|
|
20230906,110700,29747395,2080,2080,2080,2080,0
|
|
20230906,110600,29747395,2080,2080,2080,2080,0
|
|
20230906,110500,29747395,2080,2080,2080,2080,0
|
|
20230906,110400,29747395,2080,2080,2080,2080,322
|
|
20230906,110300,29077635,2080,2080,2080,2080,1
|
|
20230906,110200,29075555,2065,2065,2065,2065,0
|
|
20230906,110100,29075555,2065,2065,2065,2065,0
|
|
20230906,110000,29075555,2065,2080,2080,2065,101
|
|
20230906,105900,28866975,2080,2080,2080,2080,1
|
|
20230906,105800,28864895,2080,2080,2080,2080,0
|
|
20230906,105700,28864895,2080,2080,2080,2080,0
|
|
20230906,105600,28864895,2080,2080,2080,2080,0
|
|
20230906,105500,28864895,2080,2080,2080,2080,0
|
|
20230906,105400,28864895,2080,2080,2080,2080,0
|
|
20230906,105300,28864895,2080,2080,2080,2080,0
|
|
20230906,105200,28864895,2080,2080,2080,2080,1
|
|
20230906,105100,28862815,2080,2080,2080,2080,0
|
|
20230906,105000,28862815,2080,2080,2080,2080,1
|
|
20230906,104900,28860735,2080,2080,2080,2080,0
|
|
20230906,104800,28860735,2080,2080,2080,2080,0
|
|
20230906,104700,28860735,2080,2080,2080,2080,0
|
|
20230906,104600,28860735,2080,2075,2080,2075,97
|
|
20230906,104500,28659455,2075,2065,2075,2065,17
|
|
20230906,104400,28624340,2075,2075,2075,2075,0
|
|
20230906,104300,28624340,2075,2075,2075,2075,0
|
|
20230906,104200,28624340,2075,2075,2075,2075,1
|
|
20230906,104100,28622265,2080,2080,2080,2080,1
|
|
20230906,104000,28620185,2080,2080,2080,2080,0
|
|
20230906,103900,28620185,2080,2080,2080,2080,0
|
|
20230906,103800,28620185,2080,2080,2080,2080,0
|
|
20230906,103700,28620185,2080,2080,2080,2080,0
|
|
20230906,103600,28620185,2080,2080,2080,2080,0
|
|
20230906,103500,28620185,2080,2080,2080,2080,0
|
|
20230906,103400,28620185,2080,2080,2080,2080,0
|
|
20230906,103300,28620185,2080,2080,2080,2080,1
|
|
20230906,103200,28618105,2080,2080,2080,2080,1
|
|
20230906,103100,28616025,2080,2080,2080,2080,0
|
|
20230906,103000,28616025,2080,2080,2080,2080,0
|
|
20230906,102900,28616025,2080,2080,2080,2080,32
|
|
20230906,102800,28549465,2080,2075,2080,2075,99
|
|
20230906,102700,28344035,2070,2070,2070,2070,0
|
|
20230906,102600,28344035,2070,2070,2070,2070,1
|
|
20230906,102500,28341965,2075,2075,2075,2075,0
|
|
20230906,102400,28341965,2075,2075,2075,2075,1
|
|
20230906,102300,28339890,2075,2075,2075,2075,0
|
|
20230906,102200,28339890,2075,2075,2075,2075,1
|
|
20230906,102100,28337815,2065,2065,2065,2065,2
|
|
20230906,102000,28333685,2070,2070,2070,2070,0
|
|
20230906,101900,28333685,2070,2070,2070,2070,0
|
|
20230906,101800,28333685,2070,2070,2070,2070,0
|
|
20230906,101700,28333685,2070,2070,2070,2070,0
|
|
20230906,101600,28333685,2070,2070,2070,2070,91
|
|
20230906,101500,28145315,2085,2085,2085,2085,2
|
|
20230906,101400,28141145,2085,2085,2085,2085,0
|
|
20230906,101300,28141145,2085,2085,2085,2085,1
|
|
20230906,101200,28139060,2090,2090,2090,2090,0
|
|
20230906,101100,28139060,2090,2090,2090,2090,0
|
|
20230906,101000,28139060,2090,2090,2090,2090,1
|
|
20230906,100900,28136970,2070,2070,2070,2070,0
|
|
20230906,100800,28136970,2070,2070,2070,2070,3
|
|
20230906,100700,28130760,2090,2090,2090,2090,0
|
|
20230906,100600,28130760,2090,2090,2090,2090,1
|
|
20230906,100500,28128670,2090,2090,2090,2090,0
|
|
20230906,100400,28128670,2090,2090,2090,2090,86
|
|
20230906,100300,27948930,2090,2075,2090,2075,1955
|
|
20230906,100200,23878305,2090,2090,2090,2090,0
|
|
20230906,100100,23878305,2090,2090,2090,2090,0
|
|
20230906,100000,23878305,2090,2090,2090,2090,1
|
|
20230906,095900,23876215,2075,2075,2075,2075,50
|
|
20230906,095800,23772465,2095,2095,2095,2095,200
|
|
20230906,095700,23353465,2095,2095,2095,2095,1
|
|
20230906,095600,23351370,2095,2080,2095,2080,478
|
|
20230906,095500,22357115,2080,2095,2095,2080,3
|
|
20230906,095400,22350860,2095,2095,2095,2095,0
|
|
20230906,095300,22350860,2095,2095,2095,2095,0
|
|
20230906,095200,22350860,2095,2095,2095,2095,0
|
|
20230906,095100,22350860,2095,2095,2095,2095,11
|
|
20230906,095000,22327815,2075,2075,2075,2075,1000
|
|
20230906,094900,20252815,2080,2080,2080,2080,1355
|
|
20230906,094800,17434415,2095,2075,2095,2075,1469
|
|
20230906,094700,14381220,2075,2075,2075,2075,0
|
|
20230906,094600,14381220,2075,2075,2075,2075,0
|
|
20230906,094500,14381220,2075,2075,2075,2075,1
|
|
20230906,094400,14379145,2070,2070,2070,2070,1035
|
|
20230906,094300,12236695,2075,2075,2075,2075,0
|
|
20230906,094200,12236695,2075,2070,2075,2070,799
|
|
20230906,094100,10582610,2070,2070,2070,2070,0
|
|
20230906,094000,10582610,2070,2070,2070,2070,0
|
|
20230906,093900,10582610,2070,2070,2070,2070,1
|
|
20230906,093800,10580540,2070,2070,2070,2070,1
|
|
20230906,093700,10578470,2065,2070,2070,2065,732
|
|
20230906,093600,9066790,2070,2070,2070,2070,1
|
|
20230906,093500,9064720,2070,2070,2070,2070,3
|
|
20230906,093400,9058510,2070,2070,2070,2070,0
|
|
20230906,093300,9058510,2070,2070,2070,2070,0
|
|
20230906,093200,9058510,2070,2070,2070,2070,0
|
|
20230906,093100,9058510,2070,2070,2070,2070,5
|
|
20230906,093000,9048160,2070,2070,2070,2070,1
|
|
20230906,092900,9046090,2070,2070,2070,2070,0
|
|
20230906,092800,9046090,2070,2070,2070,2070,150
|
|
20230906,092700,8735590,2080,2080,2080,2080,1
|
|
20230906,092600,8733510,2080,2075,2080,2075,396
|
|
20230906,092500,7909835,2070,2070,2070,2070,200
|
|
20230906,092400,7495835,2070,2070,2070,2070,132
|
|
20230906,092300,7222595,2070,2075,2075,2070,868
|
|
20230906,092200,5424985,2070,2070,2070,2070,5
|
|
20230906,092100,5414635,2090,2090,2090,2090,2
|
|
20230906,092000,5410455,2090,2080,2090,2080,2
|
|
20230906,091900,5406285,2080,2080,2080,2080,54
|
|
20230906,091800,5293965,2080,2080,2080,2080,100
|
|
20230906,091700,5085965,2080,2080,2080,2080,100
|
|
20230906,091600,4877965,2080,2080,2080,2080,50
|
|
20230906,091500,4773965,2080,2070,2080,2070,60
|
|
20230906,091400,4649265,2070,2070,2070,2070,0
|
|
20230906,091300,4649265,2070,2070,2070,2070,0
|
|
20230906,091200,4649265,2070,2070,2070,2070,900
|
|
20230906,091100,2786265,2095,2095,2095,2095,1
|
|
20230906,091000,2784170,2075,2085,2085,2075,77
|
|
20230906,090900,2623925,2085,2085,2085,2085,2
|
|
20230906,090800,2619755,2095,2085,2095,2085,9
|
|
20230906,090700,2600980,2075,2075,2075,2075,0
|
|
20230906,090600,2600980,2075,2075,2075,2075,0
|
|
20230906,090500,2600980,2075,2075,2075,2075,0
|
|
20230906,090400,2600980,2075,2075,2075,2075,100
|
|
20230906,090300,2393480,2100,2080,2100,2080,200
|
|
20230906,090200,1975085,2075,2080,2080,2075,127
|
|
20230906,090100,1711550,2080,2080,2080,2080,16
|
|
20230906,090000,1678270,2075,2095,2095,2075,806
|