603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,190000,71528595,2090,2090,2090,2090,443
|
|
20230803,185900,71528595,2090,2090,2090,2090,0
|
|
20230803,185800,71528595,2090,2090,2090,2090,0
|
|
20230803,185700,71528595,2090,2090,2090,2090,0
|
|
20230803,185600,71528595,2090,2090,2090,2090,0
|
|
20230803,185500,71528595,2090,2090,2090,2090,0
|
|
20230803,185400,71528595,2090,2090,2090,2090,0
|
|
20230803,185300,71528595,2090,2090,2090,2090,0
|
|
20230803,185200,71528595,2090,2090,2090,2090,0
|
|
20230803,185100,71528595,2090,2090,2090,2090,0
|
|
20230803,185000,71528595,2090,2090,2090,2090,0
|
|
20230803,184900,71528595,2090,2090,2090,2090,0
|
|
20230803,184800,71528595,2090,2090,2090,2090,0
|
|
20230803,184700,71528595,2090,2090,2090,2090,0
|
|
20230803,184600,71528595,2090,2090,2090,2090,0
|
|
20230803,184500,71528595,2090,2090,2090,2090,0
|
|
20230803,184400,71528595,2090,2090,2090,2090,0
|
|
20230803,184300,71528595,2090,2090,2090,2090,0
|
|
20230803,184200,71528595,2090,2090,2090,2090,0
|
|
20230803,184100,71528595,2090,2090,2090,2090,0
|
|
20230803,184000,71528595,2090,2090,2090,2090,0
|
|
20230803,183900,71528595,2090,2090,2090,2090,0
|
|
20230803,183800,71528595,2090,2090,2090,2090,0
|
|
20230803,183700,71528595,2090,2090,2090,2090,0
|
|
20230803,183600,71528595,2090,2090,2090,2090,0
|
|
20230803,183500,71528595,2090,2090,2090,2090,0
|
|
20230803,183400,71528595,2090,2090,2090,2090,0
|
|
20230803,183300,71528595,2090,2090,2090,2090,0
|
|
20230803,183200,71528595,2090,2090,2090,2090,0
|
|
20230803,183100,71528595,2090,2090,2090,2090,0
|
|
20230803,183000,71528595,2090,2090,2090,2090,443
|
|
20230803,182900,71528595,2090,2090,2090,2090,0
|
|
20230803,182800,71528595,2090,2090,2090,2090,0
|
|
20230803,182700,71528595,2090,2090,2090,2090,0
|
|
20230803,182600,71528595,2090,2090,2090,2090,0
|
|
20230803,182500,71528595,2090,2090,2090,2090,0
|
|
20230803,182400,71528595,2090,2090,2090,2090,0
|
|
20230803,182300,71528595,2090,2090,2090,2090,0
|
|
20230803,182200,71528595,2090,2090,2090,2090,0
|
|
20230803,182100,71528595,2090,2090,2090,2090,0
|
|
20230803,182000,71528595,2090,2090,2090,2090,0
|
|
20230803,181900,71528595,2090,2090,2090,2090,0
|
|
20230803,181800,71528595,2090,2090,2090,2090,0
|
|
20230803,181700,71528595,2090,2090,2090,2090,0
|
|
20230803,181600,71528595,2090,2090,2090,2090,0
|
|
20230803,181500,71528595,2090,2090,2090,2090,0
|
|
20230803,181400,71528595,2090,2090,2090,2090,0
|
|
20230803,181300,71528595,2090,2090,2090,2090,0
|
|
20230803,181200,71528595,2090,2090,2090,2090,0
|
|
20230803,181100,71528595,2090,2090,2090,2090,0
|
|
20230803,181000,71528595,2090,2090,2090,2090,0
|
|
20230803,180900,71528595,2090,2090,2090,2090,0
|
|
20230803,180800,71528595,2090,2090,2090,2090,0
|
|
20230803,180700,71528595,2090,2090,2090,2090,0
|
|
20230803,180600,71528595,2090,2090,2090,2090,0
|
|
20230803,180500,71528595,2090,2090,2090,2090,0
|
|
20230803,180400,71528595,2090,2090,2090,2090,0
|
|
20230803,180300,71528595,2090,2090,2090,2090,0
|
|
20230803,180200,71528595,2090,2090,2090,2090,0
|
|
20230803,180100,71528595,2090,2090,2090,2090,0
|
|
20230803,180000,71528595,2090,2090,2090,2090,443
|
|
20230803,175900,71528595,2090,2090,2090,2090,0
|
|
20230803,175800,71528595,2090,2090,2090,2090,0
|
|
20230803,175700,71528595,2090,2090,2090,2090,0
|
|
20230803,175600,71528595,2090,2090,2090,2090,0
|
|
20230803,175500,71528595,2090,2090,2090,2090,0
|
|
20230803,175400,71528595,2090,2090,2090,2090,0
|
|
20230803,175300,71528595,2090,2090,2090,2090,0
|
|
20230803,175200,71528595,2090,2090,2090,2090,0
|
|
20230803,175100,71528595,2090,2090,2090,2090,0
|
|
20230803,175000,71528595,2090,2090,2090,2090,0
|
|
20230803,174900,71528595,2090,2090,2090,2090,0
|
|
20230803,174800,71528595,2090,2090,2090,2090,0
|
|
20230803,174700,71528595,2090,2090,2090,2090,0
|
|
20230803,174600,71528595,2090,2090,2090,2090,0
|
|
20230803,174500,71528595,2090,2090,2090,2090,0
|
|
20230803,174400,71528595,2090,2090,2090,2090,0
|
|
20230803,174300,71528595,2090,2090,2090,2090,0
|
|
20230803,174200,71528595,2090,2090,2090,2090,0
|
|
20230803,174100,71528595,2090,2090,2090,2090,0
|
|
20230803,174000,71528595,2090,2090,2090,2090,0
|
|
20230803,173900,71528595,2090,2090,2090,2090,0
|
|
20230803,173800,71528595,2090,2090,2090,2090,0
|
|
20230803,173700,71528595,2090,2090,2090,2090,0
|
|
20230803,173600,71528595,2090,2090,2090,2090,0
|
|
20230803,173500,71528595,2090,2090,2090,2090,0
|
|
20230803,173400,71528595,2090,2090,2090,2090,0
|
|
20230803,173300,71528595,2090,2090,2090,2090,0
|
|
20230803,173200,71528595,2090,2090,2090,2090,0
|
|
20230803,173100,71528595,2090,2090,2090,2090,0
|
|
20230803,173000,71528595,2090,2090,2090,2090,443
|
|
20230803,172900,71528595,2090,2090,2090,2090,0
|
|
20230803,172800,71528595,2090,2090,2090,2090,0
|
|
20230803,172700,71528595,2090,2090,2090,2090,0
|
|
20230803,172600,71528595,2090,2090,2090,2090,0
|
|
20230803,172500,71528595,2090,2090,2090,2090,0
|
|
20230803,172400,71528595,2090,2090,2090,2090,0
|
|
20230803,172300,71528595,2090,2090,2090,2090,0
|
|
20230803,172200,71528595,2090,2090,2090,2090,0
|
|
20230803,172100,71528595,2090,2090,2090,2090,0
|
|
20230803,172000,71528595,2090,2090,2090,2090,0
|
|
20230803,171900,71528595,2090,2090,2090,2090,0
|
|
20230803,171800,71528595,2090,2090,2090,2090,0
|
|
20230803,171700,71528595,2090,2090,2090,2090,0
|
|
20230803,171600,71528595,2090,2090,2090,2090,0
|
|
20230803,171500,71528595,2090,2090,2090,2090,0
|
|
20230803,171400,71528595,2090,2090,2090,2090,0
|
|
20230803,171300,71528595,2090,2090,2090,2090,0
|
|
20230803,171200,71528595,2090,2090,2090,2090,0
|
|
20230803,171100,71528595,2090,2090,2090,2090,0
|
|
20230803,171000,71528595,2090,2090,2090,2090,0
|
|
20230803,170900,71528595,2090,2090,2090,2090,0
|
|
20230803,170800,71528595,2090,2090,2090,2090,0
|
|
20230803,170700,71528595,2090,2090,2090,2090,0
|
|
20230803,170600,71528595,2090,2090,2090,2090,0
|
|
20230803,170500,71528595,2090,2090,2090,2090,0
|
|
20230803,170400,71528595,2090,2090,2090,2090,0
|
|
20230803,170300,71528595,2090,2090,2090,2090,0
|
|
20230803,170200,71528595,2090,2090,2090,2090,0
|
|
20230803,170100,71528595,2090,2090,2090,2090,0
|
|
20230803,170000,71528595,2090,2090,2090,2090,443
|
|
20230803,165900,71528595,2090,2090,2090,2090,0
|
|
20230803,165800,71528595,2090,2090,2090,2090,0
|
|
20230803,165700,71528595,2090,2090,2090,2090,0
|
|
20230803,165600,71528595,2090,2090,2090,2090,0
|
|
20230803,165500,71528595,2090,2090,2090,2090,0
|
|
20230803,165400,71528595,2090,2090,2090,2090,0
|
|
20230803,165300,71528595,2090,2090,2090,2090,0
|
|
20230803,165200,71528595,2090,2090,2090,2090,0
|
|
20230803,165100,71528595,2090,2090,2090,2090,0
|
|
20230803,165000,71528595,2090,2090,2090,2090,0
|
|
20230803,164900,71528595,2090,2090,2090,2090,0
|
|
20230803,164800,71528595,2090,2090,2090,2090,0
|
|
20230803,164700,71528595,2090,2090,2090,2090,0
|
|
20230803,164600,71528595,2090,2090,2090,2090,0
|
|
20230803,164500,71528595,2090,2090,2090,2090,0
|
|
20230803,164400,71528595,2090,2090,2090,2090,0
|
|
20230803,164300,71528595,2090,2090,2090,2090,0
|
|
20230803,164200,71528595,2090,2090,2090,2090,0
|
|
20230803,164100,71528595,2090,2090,2090,2090,0
|
|
20230803,164000,71528595,2090,2090,2090,2090,0
|
|
20230803,163900,71528595,2090,2090,2090,2090,0
|
|
20230803,163800,71528595,2090,2090,2090,2090,0
|
|
20230803,163700,71528595,2090,2090,2090,2090,0
|
|
20230803,163600,71528595,2090,2090,2090,2090,0
|
|
20230803,163500,71528595,2090,2090,2090,2090,0
|
|
20230803,163400,71528595,2090,2090,2090,2090,0
|
|
20230803,163300,71528595,2090,2090,2090,2090,0
|
|
20230803,163200,71528595,2090,2090,2090,2090,0
|
|
20230803,163100,71528595,2090,2090,2090,2090,0
|
|
20230803,163000,71528595,2090,2090,2090,2090,443
|
|
20230803,162900,71528595,2090,2090,2090,2090,0
|
|
20230803,162800,71528595,2090,2090,2090,2090,0
|
|
20230803,162700,71528595,2090,2090,2090,2090,0
|
|
20230803,162600,71528595,2090,2090,2090,2090,0
|
|
20230803,162500,71528595,2090,2090,2090,2090,0
|
|
20230803,162400,71528595,2090,2090,2090,2090,0
|
|
20230803,162300,71528595,2090,2090,2090,2090,0
|
|
20230803,162200,71528595,2090,2090,2090,2090,0
|
|
20230803,162100,71528595,2090,2090,2090,2090,0
|
|
20230803,162000,71528595,2090,2090,2090,2090,0
|
|
20230803,161900,71528595,2090,2090,2090,2090,0
|
|
20230803,161800,71528595,2090,2090,2090,2090,0
|
|
20230803,161700,71528595,2090,2090,2090,2090,0
|
|
20230803,161600,71528595,2090,2090,2090,2090,0
|
|
20230803,161500,71528595,2090,2090,2090,2090,0
|
|
20230803,161400,71528595,2090,2090,2090,2090,0
|
|
20230803,161300,71528595,2090,2090,2090,2090,0
|
|
20230803,161200,71528595,2090,2090,2090,2090,0
|
|
20230803,161100,71528595,2090,2090,2090,2090,0
|
|
20230803,161000,71528595,2090,2090,2090,2090,0
|
|
20230803,160900,71528595,2090,2090,2090,2090,0
|
|
20230803,160800,71528595,2090,2090,2090,2090,0
|
|
20230803,160700,71528595,2090,2090,2090,2090,0
|
|
20230803,160600,71528595,2090,2090,2090,2090,0
|
|
20230803,160500,71528595,2090,2090,2090,2090,0
|
|
20230803,160400,71528595,2090,2090,2090,2090,0
|
|
20230803,160300,71528595,2090,2090,2090,2090,0
|
|
20230803,160200,71528595,2090,2090,2090,2090,0
|
|
20230803,160100,71528595,2090,2090,2090,2090,0
|
|
20230803,160000,71528595,2090,2090,2090,2090,443
|
|
20230803,155900,71528595,2090,2090,2090,2090,0
|
|
20230803,155800,71528595,2090,2090,2090,2090,0
|
|
20230803,155700,71528595,2090,2090,2090,2090,0
|
|
20230803,155600,71528595,2090,2090,2090,2090,0
|
|
20230803,155500,71528595,2090,2090,2090,2090,0
|
|
20230803,155400,71528595,2090,2090,2090,2090,0
|
|
20230803,155300,71528595,2090,2090,2090,2090,0
|
|
20230803,155200,71528595,2090,2090,2090,2090,0
|
|
20230803,155100,71528595,2090,2090,2090,2090,0
|
|
20230803,155000,71528595,2090,2090,2090,2090,0
|
|
20230803,154900,71528595,2090,2090,2090,2090,0
|
|
20230803,154800,71528595,2090,2090,2090,2090,0
|
|
20230803,154700,71528595,2090,2090,2090,2090,0
|
|
20230803,154600,71528595,2090,2090,2090,2090,0
|
|
20230803,154500,71528595,2090,2090,2090,2090,0
|
|
20230803,154400,71528595,2090,2090,2090,2090,0
|
|
20230803,154300,71528595,2090,2090,2090,2090,0
|
|
20230803,154200,71528595,2090,2090,2090,2090,0
|
|
20230803,154100,71528595,2090,2090,2090,2090,0
|
|
20230803,154000,71528595,2090,2090,2090,2090,0
|
|
20230803,153900,71528595,2090,2090,2090,2090,0
|
|
20230803,153800,71528595,2090,2090,2090,2090,0
|
|
20230803,153700,71528595,2090,2090,2090,2090,0
|
|
20230803,153600,71528595,2090,2090,2090,2090,0
|
|
20230803,153500,71528595,2090,2090,2090,2090,0
|
|
20230803,153400,71528595,2090,2090,2090,2090,0
|
|
20230803,153300,71528595,2090,2090,2090,2090,0
|
|
20230803,153200,71528595,2090,2090,2090,2090,0
|
|
20230803,153100,71528595,2090,2090,2090,2090,0
|
|
20230803,153000,71528595,2090,2090,2090,2090,886
|
|
20230803,152900,70602725,2090,2090,2090,2090,0
|
|
20230803,152800,70602725,2090,2090,2090,2090,0
|
|
20230803,152700,70602725,2090,2090,2090,2090,0
|
|
20230803,152600,70602725,2090,2090,2090,2090,0
|
|
20230803,152500,70602725,2090,2090,2090,2090,0
|
|
20230803,152400,70602725,2090,2090,2090,2090,0
|
|
20230803,152300,70602725,2090,2090,2090,2090,0
|
|
20230803,152200,70602725,2090,2090,2090,2090,0
|
|
20230803,152100,70602725,2090,2090,2090,2090,0
|
|
20230803,152000,70602725,2090,2090,2090,2090,0
|
|
20230803,151900,70602725,2090,2090,2090,2090,0
|
|
20230803,151800,70602725,2090,2090,2090,2090,187
|
|
20230803,151700,70211895,2100,2100,2100,2100,1
|
|
20230803,151600,70209795,2100,2100,2100,2100,0
|
|
20230803,151500,70209795,2100,2110,2110,2100,40
|
|
20230803,151400,70125495,2110,2110,2110,2110,0
|
|
20230803,151300,70125495,2110,2110,2110,2110,0
|
|
20230803,151200,70125495,2110,2110,2110,2110,6
|
|
20230803,151100,70112835,2110,2110,2110,2110,10
|
|
20230803,151000,70091735,2110,2110,2110,2110,0
|
|
20230803,150900,70091735,2110,2110,2110,2110,0
|
|
20230803,150800,70091735,2110,2110,2110,2110,0
|
|
20230803,150700,70091735,2110,2110,2110,2110,0
|
|
20230803,150600,70091735,2110,2110,2110,2110,0
|
|
20230803,150500,70091735,2110,2110,2110,2110,0
|
|
20230803,150400,70091735,2110,2110,2110,2110,0
|
|
20230803,150300,70091735,2110,2110,2110,2110,0
|
|
20230803,150200,70091735,2110,2110,2110,2110,0
|
|
20230803,150100,70091735,2110,2110,2110,2110,14
|
|
20230803,150000,70062195,2110,2110,2110,2110,0
|
|
20230803,145900,70062195,2110,2110,2110,2110,0
|
|
20230803,145800,70062195,2110,2110,2110,2110,0
|
|
20230803,145700,70062195,2110,2110,2110,2110,0
|
|
20230803,145600,70062195,2110,2110,2110,2110,0
|
|
20230803,145500,70062195,2110,2110,2110,2110,0
|
|
20230803,145400,70062195,2110,2110,2110,2110,0
|
|
20230803,145300,70062195,2110,2110,2110,2110,0
|
|
20230803,145200,70062195,2110,2110,2110,2110,0
|
|
20230803,145100,70062195,2110,2110,2110,2110,0
|
|
20230803,145000,70062195,2110,2110,2110,2110,0
|
|
20230803,144900,70062195,2110,2110,2110,2110,0
|
|
20230803,144800,70062195,2110,2110,2110,2110,0
|
|
20230803,144700,70062195,2110,2110,2110,2110,0
|
|
20230803,144600,70062195,2110,2110,2110,2110,0
|
|
20230803,144500,70062195,2110,2110,2110,2110,0
|
|
20230803,144400,70062195,2110,2110,2110,2110,0
|
|
20230803,144300,70062195,2110,2110,2110,2110,0
|
|
20230803,144200,70062195,2110,2110,2110,2110,0
|
|
20230803,144100,70062195,2110,2110,2110,2110,0
|
|
20230803,144000,70062195,2110,2110,2110,2110,0
|
|
20230803,143900,70062195,2110,2110,2110,2110,0
|
|
20230803,143800,70062195,2110,2110,2110,2110,0
|
|
20230803,143700,70062195,2110,2110,2110,2110,0
|
|
20230803,143600,70062195,2110,2110,2110,2110,0
|
|
20230803,143500,70062195,2110,2110,2110,2110,0
|
|
20230803,143400,70062195,2110,2110,2110,2110,0
|
|
20230803,143300,70062195,2110,2110,2110,2110,0
|
|
20230803,143200,70062195,2110,2110,2110,2110,0
|
|
20230803,143100,70062195,2110,2110,2110,2110,0
|
|
20230803,143000,70062195,2110,2110,2110,2110,0
|
|
20230803,142900,70062195,2110,2110,2110,2110,0
|
|
20230803,142800,70062195,2110,2110,2110,2110,0
|
|
20230803,142700,70062195,2110,2110,2110,2110,0
|
|
20230803,142600,70062195,2110,2110,2110,2110,195
|
|
20230803,142500,69650745,2110,2110,2110,2110,0
|
|
20230803,142400,69650745,2110,2105,2110,2105,1000
|
|
20230803,142300,67543220,2100,2100,2100,2100,0
|
|
20230803,142200,67543220,2100,2100,2100,2100,0
|
|
20230803,142100,67543220,2100,2100,2100,2100,0
|
|
20230803,142000,67543220,2100,2100,2100,2100,10
|
|
20230803,141900,67522220,2100,2100,2100,2100,10
|
|
20230803,141800,67501220,2100,2100,2100,2100,275
|
|
20230803,141700,66923720,2105,2100,2105,2100,15
|
|
20230803,141600,66892195,2100,2100,2100,2100,0
|
|
20230803,141500,66892195,2100,2100,2100,2100,0
|
|
20230803,141400,66892195,2100,2100,2100,2100,0
|
|
20230803,141300,66892195,2100,2100,2100,2100,0
|
|
20230803,141200,66892195,2100,2100,2100,2100,0
|
|
20230803,141100,66892195,2100,2100,2100,2100,0
|
|
20230803,141000,66892195,2100,2100,2100,2100,0
|
|
20230803,140900,66892195,2100,2100,2100,2100,0
|
|
20230803,140800,66892195,2100,2100,2100,2100,0
|
|
20230803,140700,66892195,2100,2100,2100,2100,127
|
|
20230803,140600,66625495,2100,2100,2100,2100,0
|
|
20230803,140500,66625495,2100,2100,2100,2100,0
|
|
20230803,140400,66625495,2100,2100,2100,2100,0
|
|
20230803,140300,66625495,2100,2100,2100,2100,0
|
|
20230803,140200,66625495,2100,2100,2100,2100,0
|
|
20230803,140100,66625495,2100,2100,2100,2100,0
|
|
20230803,140000,66625495,2100,2100,2100,2100,0
|
|
20230803,135900,66625495,2100,2100,2100,2100,0
|
|
20230803,135800,66625495,2100,2100,2100,2100,0
|
|
20230803,135700,66625495,2100,2100,2100,2100,0
|
|
20230803,135600,66625495,2100,2100,2100,2100,0
|
|
20230803,135500,66625495,2100,2100,2100,2100,0
|
|
20230803,135400,66625495,2100,2100,2100,2100,0
|
|
20230803,135300,66625495,2100,2100,2100,2100,0
|
|
20230803,135200,66625495,2100,2100,2100,2100,0
|
|
20230803,135100,66625495,2100,2100,2100,2100,0
|
|
20230803,135000,66625495,2100,2100,2100,2100,0
|
|
20230803,134900,66625495,2100,2100,2100,2100,0
|
|
20230803,134800,66625495,2100,2100,2100,2100,0
|
|
20230803,134700,66625495,2100,2100,2100,2100,0
|
|
20230803,134600,66625495,2100,2100,2100,2100,0
|
|
20230803,134500,66625495,2100,2100,2100,2100,0
|
|
20230803,134400,66625495,2100,2100,2100,2100,0
|
|
20230803,134300,66625495,2100,2100,2100,2100,0
|
|
20230803,134200,66625495,2100,2100,2100,2100,1
|
|
20230803,134100,66623395,2100,2100,2100,2100,0
|
|
20230803,134000,66623395,2100,2100,2100,2100,0
|
|
20230803,133900,66623395,2100,2100,2100,2100,0
|
|
20230803,133800,66623395,2100,2100,2100,2100,2
|
|
20230803,133700,66619195,2100,2100,2100,2100,81
|
|
20230803,133600,66449095,2100,2100,2100,2100,0
|
|
20230803,133500,66449095,2100,2100,2100,2100,0
|
|
20230803,133400,66449095,2100,2100,2100,2100,0
|
|
20230803,133300,66449095,2100,2100,2100,2100,0
|
|
20230803,133200,66449095,2100,2100,2100,2100,0
|
|
20230803,133100,66449095,2100,2100,2100,2100,20
|
|
20230803,133000,66407095,2100,2100,2100,2100,0
|
|
20230803,132900,66407095,2100,2100,2100,2100,0
|
|
20230803,132800,66407095,2100,2100,2100,2100,0
|
|
20230803,132700,66407095,2100,2100,2100,2100,0
|
|
20230803,132600,66407095,2100,2100,2100,2100,0
|
|
20230803,132500,66407095,2100,2100,2100,2100,0
|
|
20230803,132400,66407095,2100,2100,2100,2100,200
|
|
20230803,132300,65987095,2100,2100,2100,2100,0
|
|
20230803,132200,65987095,2100,2100,2100,2100,0
|
|
20230803,132100,65987095,2100,2100,2100,2100,0
|
|
20230803,132000,65987095,2100,2100,2100,2100,0
|
|
20230803,131900,65987095,2100,2100,2100,2100,0
|
|
20230803,131800,65987095,2100,2100,2100,2100,124
|
|
20230803,131700,65726695,2110,2110,2110,2110,0
|
|
20230803,131600,65726695,2110,2110,2110,2110,0
|
|
20230803,131500,65726695,2110,2110,2110,2110,404
|
|
20230803,131400,64874255,2110,2105,2110,2105,3000
|
|
20230803,131300,58556265,2105,2105,2105,2105,0
|
|
20230803,131200,58556265,2105,2105,2105,2105,0
|
|
20230803,131100,58556265,2105,2105,2105,2105,0
|
|
20230803,131000,58556265,2105,2105,2105,2105,207
|
|
20230803,130900,58120530,2095,2095,2095,2095,0
|
|
20230803,130800,58120530,2095,2095,2095,2095,0
|
|
20230803,130700,58120530,2095,2095,2095,2095,0
|
|
20230803,130600,58120530,2095,2095,2095,2095,0
|
|
20230803,130500,58120530,2095,2095,2095,2095,849
|
|
20230803,130400,56341875,2095,2095,2095,2095,445
|
|
20230803,130300,55409600,2090,2090,2090,2090,793
|
|
20230803,130200,53752230,2085,2085,2085,2085,0
|
|
20230803,130100,53752230,2085,2085,2085,2085,0
|
|
20230803,130000,53752230,2085,2085,2085,2085,0
|
|
20230803,125900,53752230,2085,2085,2085,2085,435
|
|
20230803,125800,52845255,2085,2085,2085,2085,0
|
|
20230803,125700,52845255,2085,2085,2085,2085,0
|
|
20230803,125600,52845255,2085,2085,2085,2085,0
|
|
20230803,125500,52845255,2085,2085,2085,2085,0
|
|
20230803,125400,52845255,2085,2085,2085,2085,0
|
|
20230803,125300,52845255,2085,2085,2085,2085,0
|
|
20230803,125200,52845255,2085,2080,2085,2080,2
|
|
20230803,125100,52841090,2085,2085,2085,2085,0
|
|
20230803,125000,52841090,2085,2085,2085,2085,0
|
|
20230803,124900,52841090,2085,2085,2085,2085,0
|
|
20230803,124800,52841090,2085,2085,2085,2085,0
|
|
20230803,124700,52841090,2085,2085,2085,2085,0
|
|
20230803,124600,52841090,2085,2085,2085,2085,0
|
|
20230803,124500,52841090,2085,2085,2085,2085,0
|
|
20230803,124400,52841090,2085,2085,2085,2085,0
|
|
20230803,124300,52841090,2085,2085,2085,2085,0
|
|
20230803,124200,52841090,2085,2085,2085,2085,0
|
|
20230803,124100,52841090,2085,2085,2085,2085,0
|
|
20230803,124000,52841090,2085,2085,2085,2085,0
|
|
20230803,123900,52841090,2085,2085,2085,2085,0
|
|
20230803,123800,52841090,2085,2085,2085,2085,0
|
|
20230803,123700,52841090,2085,2085,2085,2085,0
|
|
20230803,123600,52841090,2085,2085,2085,2085,0
|
|
20230803,123500,52841090,2085,2085,2085,2085,0
|
|
20230803,123400,52841090,2085,2085,2085,2085,0
|
|
20230803,123300,52841090,2085,2085,2085,2085,2
|
|
20230803,123200,52836920,2090,2090,2090,2090,0
|
|
20230803,123100,52836920,2090,2090,2090,2090,0
|
|
20230803,123000,52836920,2090,2090,2090,2090,0
|
|
20230803,122900,52836920,2090,2090,2090,2090,0
|
|
20230803,122800,52836920,2090,2090,2090,2090,0
|
|
20230803,122700,52836920,2090,2090,2090,2090,2
|
|
20230803,122600,52832740,2080,2080,2080,2080,0
|
|
20230803,122500,52832740,2080,2080,2080,2080,46
|
|
20230803,122400,52737060,2090,2090,2090,2090,0
|
|
20230803,122300,52737060,2090,2090,2090,2090,0
|
|
20230803,122200,52737060,2090,2090,2090,2090,0
|
|
20230803,122100,52737060,2090,2090,2090,2090,0
|
|
20230803,122000,52737060,2090,2090,2090,2090,0
|
|
20230803,121900,52737060,2090,2090,2090,2090,0
|
|
20230803,121800,52737060,2090,2090,2090,2090,0
|
|
20230803,121700,52737060,2090,2090,2090,2090,0
|
|
20230803,121600,52737060,2090,2090,2090,2090,0
|
|
20230803,121500,52737060,2090,2090,2090,2090,0
|
|
20230803,121400,52737060,2090,2090,2090,2090,0
|
|
20230803,121300,52737060,2090,2090,2090,2090,0
|
|
20230803,121200,52737060,2090,2090,2090,2090,0
|
|
20230803,121100,52737060,2090,2090,2090,2090,0
|
|
20230803,121000,52737060,2090,2090,2090,2090,0
|
|
20230803,120900,52737060,2090,2090,2090,2090,0
|
|
20230803,120800,52737060,2090,2090,2090,2090,0
|
|
20230803,120700,52737060,2090,2090,2090,2090,0
|
|
20230803,120600,52737060,2090,2090,2090,2090,0
|
|
20230803,120500,52737060,2090,2090,2090,2090,0
|
|
20230803,120400,52737060,2090,2090,2090,2090,0
|
|
20230803,120300,52737060,2090,2090,2090,2090,0
|
|
20230803,120200,52737060,2090,2090,2090,2090,0
|
|
20230803,120100,52737060,2090,2090,2090,2090,0
|
|
20230803,120000,52737060,2090,2090,2090,2090,0
|
|
20230803,115900,52737060,2090,2090,2090,2090,0
|
|
20230803,115800,52737060,2090,2090,2090,2090,5
|
|
20230803,115700,52726610,2080,2080,2080,2080,0
|
|
20230803,115600,52726610,2080,2080,2080,2080,0
|
|
20230803,115500,52726610,2080,2080,2080,2080,0
|
|
20230803,115400,52726610,2080,2080,2080,2080,0
|
|
20230803,115300,52726610,2080,2080,2080,2080,0
|
|
20230803,115200,52726610,2080,2080,2080,2080,0
|
|
20230803,115100,52726610,2080,2080,2080,2080,0
|
|
20230803,115000,52726610,2080,2080,2080,2080,0
|
|
20230803,114900,52726610,2080,2080,2080,2080,0
|
|
20230803,114800,52726610,2080,2080,2080,2080,0
|
|
20230803,114700,52726610,2080,2080,2080,2080,0
|
|
20230803,114600,52726610,2080,2080,2080,2080,0
|
|
20230803,114500,52726610,2080,2080,2080,2080,0
|
|
20230803,114400,52726610,2080,2080,2080,2080,0
|
|
20230803,114300,52726610,2080,2080,2080,2080,0
|
|
20230803,114200,52726610,2080,2080,2080,2080,0
|
|
20230803,114100,52726610,2080,2080,2080,2080,0
|
|
20230803,114000,52726610,2080,2080,2080,2080,0
|
|
20230803,113900,52726610,2080,2085,2085,2080,2138
|
|
20230803,113800,48279325,2095,2095,2095,2095,0
|
|
20230803,113700,48279325,2095,2095,2095,2095,0
|
|
20230803,113600,48279325,2095,2095,2095,2095,0
|
|
20230803,113500,48279325,2095,2095,2095,2095,0
|
|
20230803,113400,48279325,2095,2095,2095,2095,0
|
|
20230803,113300,48279325,2095,2095,2095,2095,0
|
|
20230803,113200,48279325,2095,2095,2095,2095,0
|
|
20230803,113100,48279325,2095,2095,2095,2095,0
|
|
20230803,113000,48279325,2095,2095,2095,2095,0
|
|
20230803,112900,48279325,2095,2095,2095,2095,0
|
|
20230803,112800,48279325,2095,2095,2095,2095,0
|
|
20230803,112700,48279325,2095,2095,2095,2095,0
|
|
20230803,112600,48279325,2095,2095,2095,2095,0
|
|
20230803,112500,48279325,2095,2095,2095,2095,0
|
|
20230803,112400,48279325,2095,2095,2095,2095,0
|
|
20230803,112300,48279325,2095,2095,2095,2095,0
|
|
20230803,112200,48279325,2095,2095,2095,2095,0
|
|
20230803,112100,48279325,2095,2095,2095,2095,0
|
|
20230803,112000,48279325,2095,2095,2095,2095,0
|
|
20230803,111900,48279325,2095,2095,2095,2095,0
|
|
20230803,111800,48279325,2095,2095,2095,2095,0
|
|
20230803,111700,48279325,2095,2095,2095,2095,0
|
|
20230803,111600,48279325,2095,2095,2095,2095,0
|
|
20230803,111500,48279325,2095,2095,2095,2095,0
|
|
20230803,111400,48279325,2095,2095,2095,2095,0
|
|
20230803,111300,48279325,2095,2095,2095,2095,0
|
|
20230803,111200,48279325,2095,2095,2095,2095,0
|
|
20230803,111100,48279325,2095,2095,2095,2095,110
|
|
20230803,111000,48048875,2090,2090,2090,2090,0
|
|
20230803,110900,48048875,2090,2090,2090,2090,0
|
|
20230803,110800,48048875,2090,2090,2090,2090,0
|
|
20230803,110700,48048875,2090,2090,2090,2090,0
|
|
20230803,110600,48048875,2090,2090,2090,2090,0
|
|
20230803,110500,48048875,2090,2090,2090,2090,0
|
|
20230803,110400,48048875,2090,2090,2090,2090,0
|
|
20230803,110300,48048875,2090,2090,2090,2090,0
|
|
20230803,110200,48048875,2090,2090,2090,2090,0
|
|
20230803,110100,48048875,2090,2090,2090,2090,0
|
|
20230803,110000,48048875,2090,2090,2090,2090,0
|
|
20230803,105900,48048875,2090,2090,2090,2090,0
|
|
20230803,105800,48048875,2090,2090,2090,2090,0
|
|
20230803,105700,48048875,2090,2090,2090,2090,0
|
|
20230803,105600,48048875,2090,2090,2090,2090,0
|
|
20230803,105500,48048875,2090,2090,2090,2090,0
|
|
20230803,105400,48048875,2090,2090,2090,2090,0
|
|
20230803,105300,48048875,2090,2090,2090,2090,0
|
|
20230803,105200,48048875,2090,2090,2090,2090,2
|
|
20230803,105100,48044695,2090,2090,2090,2090,13
|
|
20230803,105000,48017525,2090,2090,2090,2090,0
|
|
20230803,104900,48017525,2090,2090,2090,2090,0
|
|
20230803,104800,48017525,2090,2090,2090,2090,13
|
|
20230803,104700,47990355,2090,2090,2090,2090,0
|
|
20230803,104600,47990355,2090,2090,2090,2090,0
|
|
20230803,104500,47990355,2090,2090,2090,2090,0
|
|
20230803,104400,47990355,2090,2090,2090,2090,6
|
|
20230803,104300,47977815,2090,2090,2090,2090,14
|
|
20230803,104200,47948555,2090,2090,2090,2090,14
|
|
20230803,104100,47919295,2090,2090,2090,2090,918
|
|
20230803,104000,46000675,2090,2090,2090,2090,0
|
|
20230803,103900,46000675,2090,2090,2090,2090,0
|
|
20230803,103800,46000675,2090,2090,2090,2090,0
|
|
20230803,103700,46000675,2090,2090,2090,2090,0
|
|
20230803,103600,46000675,2090,2090,2090,2090,0
|
|
20230803,103500,46000675,2090,2090,2090,2090,0
|
|
20230803,103400,46000675,2090,2090,2090,2090,0
|
|
20230803,103300,46000675,2090,2090,2090,2090,15
|
|
20230803,103200,45969325,2090,2090,2090,2090,33
|
|
20230803,103100,45900355,2090,2090,2090,2090,0
|
|
20230803,103000,45900355,2090,2090,2090,2090,976
|
|
20230803,102900,43860515,2090,2090,2090,2090,1
|
|
20230803,102800,43858425,2095,2095,2095,2095,0
|
|
20230803,102700,43858425,2095,2095,2095,2095,0
|
|
20230803,102600,43858425,2095,2095,2095,2095,0
|
|
20230803,102500,43858425,2095,2095,2095,2095,0
|
|
20230803,102400,43858425,2095,2095,2095,2095,0
|
|
20230803,102300,43858425,2095,2095,2095,2095,0
|
|
20230803,102200,43858425,2095,2095,2095,2095,0
|
|
20230803,102100,43858425,2095,2095,2095,2095,1010
|
|
20230803,102000,41742475,2095,2095,2095,2095,0
|
|
20230803,101900,41742475,2095,2095,2095,2095,0
|
|
20230803,101800,41742475,2095,2095,2095,2095,0
|
|
20230803,101700,41742475,2095,2095,2095,2095,0
|
|
20230803,101600,41742475,2095,2095,2095,2095,0
|
|
20230803,101500,41742475,2095,2095,2095,2095,2
|
|
20230803,101400,41738285,2095,2095,2095,2095,0
|
|
20230803,101300,41738285,2095,2095,2095,2095,0
|
|
20230803,101200,41738285,2095,2095,2095,2095,1000
|
|
20230803,101100,39643285,2095,2095,2095,2095,0
|
|
20230803,101000,39643285,2095,2095,2095,2095,1
|
|
20230803,100900,39641190,2095,2095,2095,2095,500
|
|
20230803,100800,38593690,2095,2100,2100,2090,2555
|
|
20230803,100700,33243740,2095,2095,2095,2095,0
|
|
20230803,100600,33243740,2095,2095,2095,2095,0
|
|
20230803,100500,33243740,2095,2095,2095,2095,800
|
|
20230803,100400,31567740,2095,2095,2095,2095,250
|
|
20230803,100300,31043990,2100,2095,2100,2095,30
|
|
20230803,100200,30981075,2100,2100,2100,2100,0
|
|
20230803,100100,30981075,2100,2100,2100,2100,0
|
|
20230803,100000,30981075,2100,2100,2100,2100,0
|
|
20230803,095900,30981075,2100,2100,2100,2100,0
|
|
20230803,095800,30981075,2100,2100,2100,2100,0
|
|
20230803,095700,30981075,2100,2100,2100,2100,0
|
|
20230803,095600,30981075,2100,2100,2100,2100,25
|
|
20230803,095500,30928575,2075,2085,2085,2075,3935
|
|
20230803,095400,22740665,2100,2100,2100,2100,0
|
|
20230803,095300,22740665,2100,2100,2100,2100,0
|
|
20230803,095200,22740665,2100,2100,2100,2100,2
|
|
20230803,095100,22736465,2100,2100,2100,2100,0
|
|
20230803,095000,22736465,2100,2100,2100,2100,0
|
|
20230803,094900,22736465,2100,2100,2100,2100,5
|
|
20230803,094800,22725965,2100,2100,2100,2100,0
|
|
20230803,094700,22725965,2100,2100,2100,2100,0
|
|
20230803,094600,22725965,2100,2100,2100,2100,1
|
|
20230803,094500,22723865,2100,2100,2100,2100,0
|
|
20230803,094400,22723865,2100,2100,2100,2100,0
|
|
20230803,094300,22723865,2100,2100,2100,2100,0
|
|
20230803,094200,22723865,2100,2100,2100,2100,0
|
|
20230803,094100,22723865,2100,2100,2100,2100,0
|
|
20230803,094000,22723865,2100,2100,2100,2100,23
|
|
20230803,093900,22675565,2100,2100,2100,2100,2
|
|
20230803,093800,22671365,2100,2090,2100,2090,493
|
|
20230803,093700,21638985,2085,2085,2085,2085,0
|
|
20230803,093600,21638985,2085,2085,2085,2085,0
|
|
20230803,093500,21638985,2085,2085,2085,2085,257
|
|
20230803,093400,21103140,2095,2095,2095,2095,0
|
|
20230803,093300,21103140,2095,2095,2095,2095,0
|
|
20230803,093200,21103140,2095,2095,2095,2095,0
|
|
20230803,093100,21103140,2095,2095,2095,2095,1
|
|
20230803,093000,21101045,2095,2095,2095,2095,0
|
|
20230803,092900,21101045,2095,2095,2095,2095,0
|
|
20230803,092800,21101045,2095,2095,2095,2095,0
|
|
20230803,092700,21101045,2095,2095,2095,2095,0
|
|
20230803,092600,21101045,2095,2095,2095,2095,0
|
|
20230803,092500,21101045,2095,2095,2095,2095,0
|
|
20230803,092400,21101045,2095,2095,2095,2095,0
|
|
20230803,092300,21101045,2095,2080,2095,2080,5225
|
|
20230803,092200,10233030,2075,2075,2075,2075,0
|
|
20230803,092100,10233030,2075,2075,2075,2075,1000
|
|
20230803,092000,8158030,2070,2070,2070,2070,186
|
|
20230803,091900,7773010,2065,2065,2065,2065,4
|
|
20230803,091800,7764750,2065,2065,2065,2065,0
|
|
20230803,091700,7764750,2065,2065,2065,2065,133
|
|
20230803,091600,7490105,2070,2070,2070,2070,0
|
|
20230803,091500,7490105,2070,2070,2070,2070,0
|
|
20230803,091400,7490105,2070,2070,2070,2070,10
|
|
20230803,091300,7469405,2070,2070,2070,2065,500
|
|
20230803,091200,6436355,2065,2065,2065,2065,0
|
|
20230803,091100,6436355,2065,2065,2065,2065,400
|
|
20230803,091000,5610355,2065,2065,2065,2065,0
|
|
20230803,090900,5610355,2065,2065,2065,2065,7
|
|
20230803,090800,5595900,2070,2070,2070,2070,4
|
|
20230803,090700,5587620,2070,2070,2070,2070,0
|
|
20230803,090600,5587620,2070,2080,2080,2070,1428
|
|
20230803,090500,2622860,2080,2085,2085,2080,200
|
|
20230803,090400,2206850,2085,2085,2085,2085,300
|
|
20230803,090300,1581350,2090,2090,2090,2090,2
|
|
20230803,090200,1577170,2080,2090,2090,2080,470
|
|
20230803,090100,597315,2095,2095,2095,2095,17
|
|
20230803,090000,561700,2100,2095,2100,2095,268
|