603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,190000,72526675,2100,2100,2100,2100,205
|
|
20230809,185900,72526675,2100,2100,2100,2100,0
|
|
20230809,185800,72526675,2100,2100,2100,2100,0
|
|
20230809,185700,72526675,2100,2100,2100,2100,0
|
|
20230809,185600,72526675,2100,2100,2100,2100,0
|
|
20230809,185500,72526675,2100,2100,2100,2100,0
|
|
20230809,185400,72526675,2100,2100,2100,2100,0
|
|
20230809,185300,72526675,2100,2100,2100,2100,0
|
|
20230809,185200,72526675,2100,2100,2100,2100,0
|
|
20230809,185100,72526675,2100,2100,2100,2100,0
|
|
20230809,185000,72526675,2100,2100,2100,2100,0
|
|
20230809,184900,72526675,2100,2100,2100,2100,0
|
|
20230809,184800,72526675,2100,2100,2100,2100,0
|
|
20230809,184700,72526675,2100,2100,2100,2100,0
|
|
20230809,184600,72526675,2100,2100,2100,2100,0
|
|
20230809,184500,72526675,2100,2100,2100,2100,0
|
|
20230809,184400,72526675,2100,2100,2100,2100,0
|
|
20230809,184300,72526675,2100,2100,2100,2100,0
|
|
20230809,184200,72526675,2100,2100,2100,2100,0
|
|
20230809,184100,72526675,2100,2100,2100,2100,0
|
|
20230809,184000,72526675,2100,2100,2100,2100,0
|
|
20230809,183900,72526675,2100,2100,2100,2100,0
|
|
20230809,183800,72526675,2100,2100,2100,2100,0
|
|
20230809,183700,72526675,2100,2100,2100,2100,0
|
|
20230809,183600,72526675,2100,2100,2100,2100,0
|
|
20230809,183500,72526675,2100,2100,2100,2100,0
|
|
20230809,183400,72526675,2100,2100,2100,2100,0
|
|
20230809,183300,72526675,2100,2100,2100,2100,0
|
|
20230809,183200,72526675,2100,2100,2100,2100,0
|
|
20230809,183100,72526675,2100,2100,2100,2100,0
|
|
20230809,183000,72526675,2100,2100,2100,2100,205
|
|
20230809,182900,72526675,2100,2100,2100,2100,0
|
|
20230809,182800,72526675,2100,2100,2100,2100,0
|
|
20230809,182700,72526675,2100,2100,2100,2100,0
|
|
20230809,182600,72526675,2100,2100,2100,2100,0
|
|
20230809,182500,72526675,2100,2100,2100,2100,0
|
|
20230809,182400,72526675,2100,2100,2100,2100,0
|
|
20230809,182300,72526675,2100,2100,2100,2100,0
|
|
20230809,182200,72526675,2100,2100,2100,2100,0
|
|
20230809,182100,72526675,2100,2100,2100,2100,0
|
|
20230809,182000,72526675,2100,2100,2100,2100,0
|
|
20230809,181900,72526675,2100,2100,2100,2100,0
|
|
20230809,181800,72526675,2100,2100,2100,2100,0
|
|
20230809,181700,72526675,2100,2100,2100,2100,0
|
|
20230809,181600,72526675,2100,2100,2100,2100,0
|
|
20230809,181500,72526675,2100,2100,2100,2100,0
|
|
20230809,181400,72526675,2100,2100,2100,2100,0
|
|
20230809,181300,72526675,2100,2100,2100,2100,0
|
|
20230809,181200,72526675,2100,2100,2100,2100,0
|
|
20230809,181100,72526675,2100,2100,2100,2100,0
|
|
20230809,181000,72526675,2100,2100,2100,2100,0
|
|
20230809,180900,72526675,2100,2100,2100,2100,0
|
|
20230809,180800,72526675,2100,2100,2100,2100,0
|
|
20230809,180700,72526675,2100,2100,2100,2100,0
|
|
20230809,180600,72526675,2100,2100,2100,2100,0
|
|
20230809,180500,72526675,2100,2100,2100,2100,0
|
|
20230809,180400,72526675,2100,2100,2100,2100,0
|
|
20230809,180300,72526675,2100,2100,2100,2100,0
|
|
20230809,180200,72526675,2100,2100,2100,2100,0
|
|
20230809,180100,72526675,2100,2100,2100,2100,0
|
|
20230809,180000,72526675,2100,2100,2100,2100,205
|
|
20230809,175900,72526675,2100,2100,2100,2100,0
|
|
20230809,175800,72526675,2100,2100,2100,2100,0
|
|
20230809,175700,72526675,2100,2100,2100,2100,0
|
|
20230809,175600,72526675,2100,2100,2100,2100,0
|
|
20230809,175500,72526675,2100,2100,2100,2100,0
|
|
20230809,175400,72526675,2100,2100,2100,2100,0
|
|
20230809,175300,72526675,2100,2100,2100,2100,0
|
|
20230809,175200,72526675,2100,2100,2100,2100,0
|
|
20230809,175100,72526675,2100,2100,2100,2100,0
|
|
20230809,175000,72526675,2100,2100,2100,2100,0
|
|
20230809,174900,72526675,2100,2100,2100,2100,0
|
|
20230809,174800,72526675,2100,2100,2100,2100,0
|
|
20230809,174700,72526675,2100,2100,2100,2100,0
|
|
20230809,174600,72526675,2100,2100,2100,2100,0
|
|
20230809,174500,72526675,2100,2100,2100,2100,0
|
|
20230809,174400,72526675,2100,2100,2100,2100,0
|
|
20230809,174300,72526675,2100,2100,2100,2100,0
|
|
20230809,174200,72526675,2100,2100,2100,2100,0
|
|
20230809,174100,72526675,2100,2100,2100,2100,0
|
|
20230809,174000,72526675,2100,2100,2100,2100,0
|
|
20230809,173900,72526675,2100,2100,2100,2100,0
|
|
20230809,173800,72526675,2100,2100,2100,2100,0
|
|
20230809,173700,72526675,2100,2100,2100,2100,0
|
|
20230809,173600,72526675,2100,2100,2100,2100,0
|
|
20230809,173500,72526675,2100,2100,2100,2100,0
|
|
20230809,173400,72526675,2100,2100,2100,2100,0
|
|
20230809,173300,72526675,2100,2100,2100,2100,0
|
|
20230809,173200,72526675,2100,2100,2100,2100,0
|
|
20230809,173100,72526675,2100,2100,2100,2100,0
|
|
20230809,173000,72526675,2100,2100,2100,2100,205
|
|
20230809,172900,72526675,2100,2100,2100,2100,0
|
|
20230809,172800,72526675,2100,2100,2100,2100,0
|
|
20230809,172700,72526675,2100,2100,2100,2100,0
|
|
20230809,172600,72526675,2100,2100,2100,2100,0
|
|
20230809,172500,72526675,2100,2100,2100,2100,0
|
|
20230809,172400,72526675,2100,2100,2100,2100,0
|
|
20230809,172300,72526675,2100,2100,2100,2100,0
|
|
20230809,172200,72526675,2100,2100,2100,2100,0
|
|
20230809,172100,72526675,2100,2100,2100,2100,0
|
|
20230809,172000,72526675,2100,2100,2100,2100,0
|
|
20230809,171900,72526675,2100,2100,2100,2100,0
|
|
20230809,171800,72526675,2100,2100,2100,2100,0
|
|
20230809,171700,72526675,2100,2100,2100,2100,0
|
|
20230809,171600,72526675,2100,2100,2100,2100,0
|
|
20230809,171500,72526675,2100,2100,2100,2100,0
|
|
20230809,171400,72526675,2100,2100,2100,2100,0
|
|
20230809,171300,72526675,2100,2100,2100,2100,0
|
|
20230809,171200,72526675,2100,2100,2100,2100,0
|
|
20230809,171100,72526675,2100,2100,2100,2100,0
|
|
20230809,171000,72526675,2100,2100,2100,2100,0
|
|
20230809,170900,72526675,2100,2100,2100,2100,0
|
|
20230809,170800,72526675,2100,2100,2100,2100,0
|
|
20230809,170700,72526675,2100,2100,2100,2100,0
|
|
20230809,170600,72526675,2100,2100,2100,2100,0
|
|
20230809,170500,72526675,2100,2100,2100,2100,0
|
|
20230809,170400,72526675,2100,2100,2100,2100,0
|
|
20230809,170300,72526675,2100,2100,2100,2100,0
|
|
20230809,170200,72526675,2100,2100,2100,2100,0
|
|
20230809,170100,72526675,2100,2100,2100,2100,0
|
|
20230809,170000,72526675,2100,2100,2100,2100,205
|
|
20230809,165900,72526675,2100,2100,2100,2100,0
|
|
20230809,165800,72526675,2100,2100,2100,2100,0
|
|
20230809,165700,72526675,2100,2100,2100,2100,0
|
|
20230809,165600,72526675,2100,2100,2100,2100,0
|
|
20230809,165500,72526675,2100,2100,2100,2100,0
|
|
20230809,165400,72526675,2100,2100,2100,2100,0
|
|
20230809,165300,72526675,2100,2100,2100,2100,0
|
|
20230809,165200,72526675,2100,2100,2100,2100,0
|
|
20230809,165100,72526675,2100,2100,2100,2100,0
|
|
20230809,165000,72526675,2100,2100,2100,2100,0
|
|
20230809,164900,72526675,2100,2100,2100,2100,0
|
|
20230809,164800,72526675,2100,2100,2100,2100,0
|
|
20230809,164700,72526675,2100,2100,2100,2100,0
|
|
20230809,164600,72526675,2100,2100,2100,2100,0
|
|
20230809,164500,72526675,2100,2100,2100,2100,0
|
|
20230809,164400,72526675,2100,2100,2100,2100,0
|
|
20230809,164300,72526675,2100,2100,2100,2100,0
|
|
20230809,164200,72526675,2100,2100,2100,2100,0
|
|
20230809,164100,72526675,2100,2100,2100,2100,0
|
|
20230809,164000,72526675,2100,2100,2100,2100,0
|
|
20230809,163900,72526675,2100,2100,2100,2100,0
|
|
20230809,163800,72526675,2100,2100,2100,2100,0
|
|
20230809,163700,72526675,2100,2100,2100,2100,0
|
|
20230809,163600,72526675,2100,2100,2100,2100,0
|
|
20230809,163500,72526675,2100,2100,2100,2100,0
|
|
20230809,163400,72526675,2100,2100,2100,2100,0
|
|
20230809,163300,72526675,2100,2100,2100,2100,0
|
|
20230809,163200,72526675,2100,2100,2100,2100,0
|
|
20230809,163100,72526675,2100,2100,2100,2100,0
|
|
20230809,163000,72526675,2100,2100,2100,2100,205
|
|
20230809,162900,72526675,2100,2100,2100,2100,0
|
|
20230809,162800,72526675,2100,2100,2100,2100,0
|
|
20230809,162700,72526675,2100,2100,2100,2100,0
|
|
20230809,162600,72526675,2100,2100,2100,2100,0
|
|
20230809,162500,72526675,2100,2100,2100,2100,0
|
|
20230809,162400,72526675,2100,2100,2100,2100,0
|
|
20230809,162300,72526675,2100,2100,2100,2100,0
|
|
20230809,162200,72526675,2100,2100,2100,2100,0
|
|
20230809,162100,72526675,2100,2100,2100,2100,0
|
|
20230809,162000,72526675,2100,2100,2100,2100,0
|
|
20230809,161900,72526675,2100,2100,2100,2100,0
|
|
20230809,161800,72526675,2100,2100,2100,2100,0
|
|
20230809,161700,72526675,2100,2100,2100,2100,0
|
|
20230809,161600,72526675,2100,2100,2100,2100,0
|
|
20230809,161500,72526675,2100,2100,2100,2100,0
|
|
20230809,161400,72526675,2100,2100,2100,2100,0
|
|
20230809,161300,72526675,2100,2100,2100,2100,0
|
|
20230809,161200,72526675,2100,2100,2100,2100,0
|
|
20230809,161100,72526675,2100,2100,2100,2100,0
|
|
20230809,161000,72526675,2100,2100,2100,2100,0
|
|
20230809,160900,72526675,2100,2100,2100,2100,0
|
|
20230809,160800,72526675,2100,2100,2100,2100,0
|
|
20230809,160700,72526675,2100,2100,2100,2100,0
|
|
20230809,160600,72526675,2100,2100,2100,2100,0
|
|
20230809,160500,72526675,2100,2100,2100,2100,0
|
|
20230809,160400,72526675,2100,2100,2100,2100,0
|
|
20230809,160300,72526675,2100,2100,2100,2100,0
|
|
20230809,160200,72526675,2100,2100,2100,2100,0
|
|
20230809,160100,72526675,2100,2100,2100,2100,0
|
|
20230809,160000,72526675,2100,2100,2100,2100,205
|
|
20230809,155900,72526675,2100,2100,2100,2100,0
|
|
20230809,155800,72526675,2100,2100,2100,2100,0
|
|
20230809,155700,72526675,2100,2100,2100,2100,0
|
|
20230809,155600,72526675,2100,2100,2100,2100,0
|
|
20230809,155500,72526675,2100,2100,2100,2100,0
|
|
20230809,155400,72526675,2100,2100,2100,2100,0
|
|
20230809,155300,72526675,2100,2100,2100,2100,0
|
|
20230809,155200,72526675,2100,2100,2100,2100,0
|
|
20230809,155100,72526675,2100,2100,2100,2100,0
|
|
20230809,155000,72526675,2100,2100,2100,2100,0
|
|
20230809,154900,72526675,2100,2100,2100,2100,0
|
|
20230809,154800,72526675,2100,2100,2100,2100,0
|
|
20230809,154700,72526675,2100,2100,2100,2100,0
|
|
20230809,154600,72526675,2100,2100,2100,2100,0
|
|
20230809,154500,72526675,2100,2100,2100,2100,0
|
|
20230809,154400,72526675,2100,2100,2100,2100,0
|
|
20230809,154300,72526675,2100,2100,2100,2100,0
|
|
20230809,154200,72526675,2100,2100,2100,2100,0
|
|
20230809,154100,72526675,2100,2100,2100,2100,0
|
|
20230809,154000,72526675,2100,2100,2100,2100,0
|
|
20230809,153900,72526675,2100,2100,2100,2100,0
|
|
20230809,153800,72526675,2100,2100,2100,2100,0
|
|
20230809,153700,72526675,2100,2100,2100,2100,0
|
|
20230809,153600,72526675,2100,2100,2100,2100,0
|
|
20230809,153500,72526675,2100,2100,2100,2100,0
|
|
20230809,153400,72526675,2100,2100,2100,2100,0
|
|
20230809,153300,72526675,2100,2100,2100,2100,0
|
|
20230809,153200,72526675,2100,2100,2100,2100,0
|
|
20230809,153100,72526675,2100,2100,2100,2100,0
|
|
20230809,153000,72526675,2100,2100,2100,2100,410
|
|
20230809,152900,72096175,2100,2100,2100,2100,0
|
|
20230809,152800,72096175,2100,2100,2100,2100,0
|
|
20230809,152700,72096175,2100,2100,2100,2100,0
|
|
20230809,152600,72096175,2100,2100,2100,2100,0
|
|
20230809,152500,72096175,2100,2100,2100,2100,0
|
|
20230809,152400,72096175,2100,2100,2100,2100,0
|
|
20230809,152300,72096175,2100,2100,2100,2100,0
|
|
20230809,152200,72096175,2100,2100,2100,2100,0
|
|
20230809,152100,72096175,2100,2100,2100,2100,0
|
|
20230809,152000,72096175,2100,2100,2100,2100,0
|
|
20230809,151900,72096175,2100,2100,2100,2100,0
|
|
20230809,151800,72096175,2100,2085,2100,2085,481
|
|
20230809,151700,71090910,2090,2090,2090,2090,0
|
|
20230809,151600,71090910,2090,2090,2090,2090,0
|
|
20230809,151500,71090910,2090,2090,2090,2090,0
|
|
20230809,151400,71090910,2090,2090,2090,2090,0
|
|
20230809,151300,71090910,2090,2090,2090,2090,0
|
|
20230809,151200,71090910,2090,2090,2090,2090,0
|
|
20230809,151100,71090910,2090,2090,2090,2090,0
|
|
20230809,151000,71090910,2090,2090,2090,2090,0
|
|
20230809,150900,71090910,2090,2090,2090,2090,0
|
|
20230809,150800,71090910,2090,2090,2090,2090,0
|
|
20230809,150700,71090910,2090,2090,2090,2090,5
|
|
20230809,150600,71080460,2090,2090,2090,2090,0
|
|
20230809,150500,71080460,2090,2090,2090,2090,0
|
|
20230809,150400,71080460,2090,2090,2090,2090,1059
|
|
20230809,150300,68867150,2090,2090,2090,2090,818
|
|
20230809,150200,67157530,2090,2090,2090,2090,0
|
|
20230809,150100,67157530,2090,2090,2090,2090,0
|
|
20230809,150000,67157530,2090,2090,2090,2090,0
|
|
20230809,145900,67157530,2090,2090,2090,2090,0
|
|
20230809,145800,67157530,2090,2090,2090,2090,0
|
|
20230809,145700,67157530,2090,2090,2090,2090,0
|
|
20230809,145600,67157530,2090,2090,2090,2090,0
|
|
20230809,145500,67157530,2090,2090,2090,2090,2
|
|
20230809,145400,67153350,2080,2080,2080,2080,909
|
|
20230809,145300,65262630,2095,2080,2095,2080,662
|
|
20230809,145200,63885655,2080,2080,2080,2080,0
|
|
20230809,145100,63885655,2080,2080,2080,2080,0
|
|
20230809,145000,63885655,2080,2080,2080,2080,0
|
|
20230809,144900,63885655,2080,2080,2080,2080,0
|
|
20230809,144800,63885655,2080,2080,2080,2080,10
|
|
20230809,144700,63864855,2080,2080,2080,2080,0
|
|
20230809,144600,63864855,2080,2080,2080,2080,0
|
|
20230809,144500,63864855,2080,2080,2080,2080,0
|
|
20230809,144400,63864855,2080,2080,2080,2080,0
|
|
20230809,144300,63864855,2080,2080,2080,2080,0
|
|
20230809,144200,63864855,2080,2080,2080,2080,0
|
|
20230809,144100,63864855,2080,2080,2080,2080,0
|
|
20230809,144000,63864855,2080,2080,2080,2080,0
|
|
20230809,143900,63864855,2080,2080,2080,2080,0
|
|
20230809,143800,63864855,2080,2080,2080,2080,0
|
|
20230809,143700,63864855,2080,2080,2080,2080,20
|
|
20230809,143600,63823255,2080,2080,2080,2080,0
|
|
20230809,143500,63823255,2080,2080,2080,2080,10
|
|
20230809,143400,63802455,2080,2080,2080,2080,0
|
|
20230809,143300,63802455,2080,2080,2080,2080,50
|
|
20230809,143200,63698455,2080,2080,2080,2080,0
|
|
20230809,143100,63698455,2080,2080,2080,2080,0
|
|
20230809,143000,63698455,2080,2080,2080,2080,0
|
|
20230809,142900,63698455,2080,2080,2080,2080,0
|
|
20230809,142800,63698455,2080,2080,2080,2080,0
|
|
20230809,142700,63698455,2080,2080,2080,2080,0
|
|
20230809,142600,63698455,2080,2080,2080,2080,0
|
|
20230809,142500,63698455,2080,2080,2080,2080,0
|
|
20230809,142400,63698455,2080,2080,2080,2080,303
|
|
20230809,142300,63068215,2080,2080,2080,2080,0
|
|
20230809,142200,63068215,2080,2090,2090,2080,189
|
|
20230809,142100,62674605,2090,2090,2090,2090,296
|
|
20230809,142000,62055965,2085,2080,2085,2080,310
|
|
20230809,141900,61410115,2075,2075,2075,2075,7
|
|
20230809,141800,61395590,2075,2075,2075,2075,1
|
|
20230809,141700,61393515,2075,2075,2075,2075,0
|
|
20230809,141600,61393515,2075,2075,2075,2075,0
|
|
20230809,141500,61393515,2075,2075,2075,2075,147
|
|
20230809,141400,61088490,2075,2075,2075,2075,0
|
|
20230809,141300,61088490,2075,2075,2075,2075,0
|
|
20230809,141200,61088490,2075,2080,2080,2075,530
|
|
20230809,141100,59988315,2075,2075,2075,2075,0
|
|
20230809,141000,59988315,2075,2075,2075,2070,2502
|
|
20230809,140900,54796670,2080,2085,2085,2080,116
|
|
20230809,140800,54555385,2080,2080,2080,2080,0
|
|
20230809,140700,54555385,2080,2080,2080,2080,0
|
|
20230809,140600,54555385,2080,2080,2080,2080,0
|
|
20230809,140500,54555385,2080,2080,2080,2080,0
|
|
20230809,140400,54555385,2080,2080,2080,2080,0
|
|
20230809,140300,54555385,2080,2080,2080,2080,0
|
|
20230809,140200,54555385,2080,2080,2080,2080,0
|
|
20230809,140100,54555385,2080,2080,2080,2080,0
|
|
20230809,140000,54555385,2080,2080,2080,2080,0
|
|
20230809,135900,54555385,2080,2080,2080,2080,0
|
|
20230809,135800,54555385,2080,2080,2080,2080,0
|
|
20230809,135700,54555385,2080,2080,2080,2080,0
|
|
20230809,135600,54555385,2080,2080,2080,2080,0
|
|
20230809,135500,54555385,2080,2080,2080,2080,0
|
|
20230809,135400,54555385,2080,2080,2080,2080,0
|
|
20230809,135300,54555385,2080,2080,2080,2080,0
|
|
20230809,135200,54555385,2080,2080,2080,2080,0
|
|
20230809,135100,54555385,2080,2080,2080,2080,0
|
|
20230809,135000,54555385,2080,2080,2080,2080,1
|
|
20230809,134900,54553305,2085,2085,2085,2085,1
|
|
20230809,134800,54551220,2080,2080,2080,2080,100
|
|
20230809,134700,54343220,2080,2080,2080,2080,0
|
|
20230809,134600,54343220,2080,2080,2080,2080,0
|
|
20230809,134500,54343220,2080,2080,2080,2080,0
|
|
20230809,134400,54343220,2080,2080,2080,2080,0
|
|
20230809,134300,54343220,2080,2080,2080,2080,0
|
|
20230809,134200,54343220,2080,2080,2080,2080,0
|
|
20230809,134100,54343220,2080,2085,2085,2080,3
|
|
20230809,134000,54336975,2085,2085,2085,2085,0
|
|
20230809,133900,54336975,2085,2085,2085,2085,1
|
|
20230809,133800,54334890,2095,2095,2095,2095,0
|
|
20230809,133700,54334890,2095,2095,2095,2095,0
|
|
20230809,133600,54334890,2095,2095,2095,2095,0
|
|
20230809,133500,54334890,2095,2090,2095,2090,955
|
|
20230809,133400,52335320,2090,2090,2090,2090,100
|
|
20230809,133300,52126320,2090,2090,2090,2090,0
|
|
20230809,133200,52126320,2090,2090,2090,2090,0
|
|
20230809,133100,52126320,2090,2090,2090,2090,0
|
|
20230809,133000,52126320,2090,2090,2090,2090,0
|
|
20230809,132900,52126320,2090,2090,2090,2090,0
|
|
20230809,132800,52126320,2090,2090,2090,2090,0
|
|
20230809,132700,52126320,2090,2090,2090,2090,0
|
|
20230809,132600,52126320,2090,2090,2090,2090,0
|
|
20230809,132500,52126320,2090,2090,2090,2090,0
|
|
20230809,132400,52126320,2090,2090,2090,2090,0
|
|
20230809,132300,52126320,2090,2090,2090,2090,0
|
|
20230809,132200,52126320,2090,2090,2090,2090,0
|
|
20230809,132100,52126320,2090,2090,2090,2090,0
|
|
20230809,132000,52126320,2090,2090,2090,2090,0
|
|
20230809,131900,52126320,2090,2090,2090,2090,0
|
|
20230809,131800,52126320,2090,2090,2090,2090,0
|
|
20230809,131700,52126320,2090,2090,2090,2090,0
|
|
20230809,131600,52126320,2090,2090,2090,2090,0
|
|
20230809,131500,52126320,2090,2090,2090,2090,0
|
|
20230809,131400,52126320,2090,2090,2090,2090,0
|
|
20230809,131300,52126320,2090,2090,2090,2090,0
|
|
20230809,131200,52126320,2090,2090,2090,2090,1
|
|
20230809,131100,52124230,2095,2095,2095,2095,0
|
|
20230809,131000,52124230,2095,2095,2095,2095,0
|
|
20230809,130900,52124230,2095,2095,2095,2095,0
|
|
20230809,130800,52124230,2095,2095,2095,2095,0
|
|
20230809,130700,52124230,2095,2090,2095,2090,663
|
|
20230809,130600,50738555,2090,2090,2090,2090,0
|
|
20230809,130500,50738555,2090,2090,2090,2090,64
|
|
20230809,130400,50604795,2090,2090,2090,2090,0
|
|
20230809,130300,50604795,2090,2090,2090,2090,0
|
|
20230809,130200,50604795,2090,2090,2090,2090,0
|
|
20230809,130100,50604795,2090,2090,2090,2090,0
|
|
20230809,130000,50604795,2090,2090,2090,2090,0
|
|
20230809,125900,50604795,2090,2090,2090,2090,0
|
|
20230809,125800,50604795,2090,2090,2090,2090,0
|
|
20230809,125700,50604795,2090,2090,2090,2090,0
|
|
20230809,125600,50604795,2090,2090,2090,2090,0
|
|
20230809,125500,50604795,2090,2090,2090,2090,0
|
|
20230809,125400,50604795,2090,2090,2090,2090,0
|
|
20230809,125300,50604795,2090,2090,2090,2090,0
|
|
20230809,125200,50604795,2090,2090,2090,2090,50
|
|
20230809,125100,50500295,2090,2090,2090,2090,0
|
|
20230809,125000,50500295,2090,2090,2090,2090,0
|
|
20230809,124900,50500295,2090,2090,2090,2090,0
|
|
20230809,124800,50500295,2090,2090,2090,2090,0
|
|
20230809,124700,50500295,2090,2090,2090,2090,1
|
|
20230809,124600,50498205,2090,2090,2090,2090,0
|
|
20230809,124500,50498205,2090,2090,2090,2090,0
|
|
20230809,124400,50498205,2090,2090,2090,2090,0
|
|
20230809,124300,50498205,2090,2090,2090,2090,0
|
|
20230809,124200,50498205,2090,2090,2090,2090,0
|
|
20230809,124100,50498205,2090,2090,2090,2090,0
|
|
20230809,124000,50498205,2090,2090,2090,2090,1
|
|
20230809,123900,50496115,2090,2090,2090,2090,0
|
|
20230809,123800,50496115,2090,2090,2090,2090,0
|
|
20230809,123700,50496115,2090,2090,2090,2090,0
|
|
20230809,123600,50496115,2090,2090,2090,2090,0
|
|
20230809,123500,50496115,2090,2090,2090,2090,0
|
|
20230809,123400,50496115,2090,2090,2090,2090,0
|
|
20230809,123300,50496115,2090,2090,2090,2090,3
|
|
20230809,123200,50489845,2090,2090,2090,2090,0
|
|
20230809,123100,50489845,2090,2090,2090,2090,0
|
|
20230809,123000,50489845,2090,2090,2090,2090,0
|
|
20230809,122900,50489845,2090,2090,2090,2090,0
|
|
20230809,122800,50489845,2090,2090,2090,2090,0
|
|
20230809,122700,50489845,2090,2090,2090,2090,2
|
|
20230809,122600,50485665,2090,2090,2090,2090,1
|
|
20230809,122500,50483575,2075,2075,2075,2075,0
|
|
20230809,122400,50483575,2075,2075,2075,2075,0
|
|
20230809,122300,50483575,2075,2075,2075,2075,0
|
|
20230809,122200,50483575,2075,2075,2075,2075,0
|
|
20230809,122100,50483575,2075,2075,2075,2075,0
|
|
20230809,122000,50483575,2075,2075,2075,2075,0
|
|
20230809,121900,50483575,2075,2085,2085,2075,284
|
|
20230809,121800,49894135,2085,2085,2085,2085,0
|
|
20230809,121700,49894135,2085,2085,2085,2085,0
|
|
20230809,121600,49894135,2085,2085,2085,2085,0
|
|
20230809,121500,49894135,2085,2085,2085,2085,0
|
|
20230809,121400,49894135,2085,2085,2085,2085,0
|
|
20230809,121300,49894135,2085,2085,2085,2085,0
|
|
20230809,121200,49894135,2085,2085,2085,2085,0
|
|
20230809,121100,49894135,2085,2085,2085,2085,0
|
|
20230809,121000,49894135,2085,2085,2085,2085,0
|
|
20230809,120900,49894135,2085,2085,2085,2085,0
|
|
20230809,120800,49894135,2085,2085,2085,2085,0
|
|
20230809,120700,49894135,2085,2085,2085,2085,0
|
|
20230809,120600,49894135,2085,2085,2085,2085,0
|
|
20230809,120500,49894135,2085,2085,2085,2085,3
|
|
20230809,120400,49887880,2085,2085,2085,2085,14
|
|
20230809,120300,49858690,2090,2085,2090,2085,91
|
|
20230809,120200,49668900,2085,2085,2085,2085,300
|
|
20230809,120100,49043400,2085,2085,2085,2085,0
|
|
20230809,120000,49043400,2085,2085,2085,2085,0
|
|
20230809,115900,49043400,2085,2085,2085,2085,0
|
|
20230809,115800,49043400,2085,2085,2085,2085,0
|
|
20230809,115700,49043400,2085,2085,2085,2085,0
|
|
20230809,115600,49043400,2085,2085,2085,2085,0
|
|
20230809,115500,49043400,2085,2085,2085,2085,0
|
|
20230809,115400,49043400,2085,2085,2085,2085,0
|
|
20230809,115300,49043400,2085,2080,2085,2080,11
|
|
20230809,115200,49020515,2080,2080,2080,2080,0
|
|
20230809,115100,49020515,2080,2080,2080,2080,0
|
|
20230809,115000,49020515,2080,2080,2080,2080,0
|
|
20230809,114900,49020515,2080,2080,2080,2080,0
|
|
20230809,114800,49020515,2080,2080,2080,2080,0
|
|
20230809,114700,49020515,2080,2080,2080,2080,190
|
|
20230809,114600,48625315,2075,2075,2075,2075,0
|
|
20230809,114500,48625315,2075,2075,2075,2075,0
|
|
20230809,114400,48625315,2075,2075,2075,2075,0
|
|
20230809,114300,48625315,2075,2075,2075,2075,0
|
|
20230809,114200,48625315,2075,2075,2075,2075,0
|
|
20230809,114100,48625315,2075,2075,2075,2075,0
|
|
20230809,114000,48625315,2075,2075,2075,2075,20
|
|
20230809,113900,48583815,2075,2075,2075,2075,1260
|
|
20230809,113800,45969315,2080,2080,2080,2080,0
|
|
20230809,113700,45969315,2080,2080,2080,2080,0
|
|
20230809,113600,45969315,2080,2080,2080,2080,200
|
|
20230809,113500,45553315,2075,2075,2075,2075,0
|
|
20230809,113400,45553315,2075,2075,2075,2075,0
|
|
20230809,113300,45553315,2075,2075,2075,2075,0
|
|
20230809,113200,45553315,2075,2075,2075,2075,3
|
|
20230809,113100,45547090,2080,2080,2080,2080,0
|
|
20230809,113000,45547090,2080,2080,2085,2080,26
|
|
20230809,112900,45492890,2080,2085,2085,2080,2
|
|
20230809,112800,45488725,2075,2075,2075,2075,0
|
|
20230809,112700,45488725,2075,2075,2075,2075,0
|
|
20230809,112600,45488725,2075,2075,2075,2075,0
|
|
20230809,112500,45488725,2075,2075,2075,2075,0
|
|
20230809,112400,45488725,2075,2075,2075,2075,0
|
|
20230809,112300,45488725,2075,2075,2075,2075,0
|
|
20230809,112200,45488725,2075,2085,2085,2075,3
|
|
20230809,112100,45482485,2090,2090,2090,2090,0
|
|
20230809,112000,45482485,2090,2090,2090,2090,0
|
|
20230809,111900,45482485,2090,2090,2090,2090,1
|
|
20230809,111800,45480395,2075,2075,2075,2075,0
|
|
20230809,111700,45480395,2075,2075,2075,2075,0
|
|
20230809,111600,45480395,2075,2075,2075,2075,0
|
|
20230809,111500,45480395,2075,2075,2075,2075,0
|
|
20230809,111400,45480395,2075,2075,2075,2075,190
|
|
20230809,111300,45086145,2075,2075,2075,2075,0
|
|
20230809,111200,45086145,2075,2075,2075,2075,0
|
|
20230809,111100,45086145,2075,2075,2075,2075,0
|
|
20230809,111000,45086145,2075,2075,2075,2075,0
|
|
20230809,110900,45086145,2075,2075,2075,2075,0
|
|
20230809,110800,45086145,2075,2075,2075,2075,7
|
|
20230809,110700,45071620,2070,2070,2070,2070,0
|
|
20230809,110600,45071620,2070,2070,2070,2070,0
|
|
20230809,110500,45071620,2070,2070,2070,2070,0
|
|
20230809,110400,45071620,2070,2070,2070,2070,0
|
|
20230809,110300,45071620,2070,2075,2075,2070,200
|
|
20230809,110200,44657105,2080,2080,2080,2080,0
|
|
20230809,110100,44657105,2080,2080,2080,2080,0
|
|
20230809,110000,44657105,2080,2080,2080,2080,2
|
|
20230809,105900,44652945,2080,2080,2080,2080,0
|
|
20230809,105800,44652945,2080,2080,2080,2080,0
|
|
20230809,105700,44652945,2080,2080,2080,2080,0
|
|
20230809,105600,44652945,2080,2080,2080,2080,73
|
|
20230809,105500,44501105,2075,2075,2075,2075,0
|
|
20230809,105400,44501105,2075,2075,2075,2075,0
|
|
20230809,105300,44501105,2075,2075,2075,2075,0
|
|
20230809,105200,44501105,2075,2075,2075,2075,0
|
|
20230809,105100,44501105,2075,2075,2075,2075,0
|
|
20230809,105000,44501105,2075,2075,2075,2075,0
|
|
20230809,104900,44501105,2075,2075,2075,2075,0
|
|
20230809,104800,44501105,2075,2075,2075,2075,0
|
|
20230809,104700,44501105,2075,2075,2075,2075,0
|
|
20230809,104600,44501105,2075,2075,2075,2075,0
|
|
20230809,104500,44501105,2075,2075,2075,2075,0
|
|
20230809,104400,44501105,2075,2075,2075,2075,0
|
|
20230809,104300,44501105,2075,2075,2075,2075,0
|
|
20230809,104200,44501105,2075,2075,2075,2075,0
|
|
20230809,104100,44501105,2075,2075,2075,2075,0
|
|
20230809,104000,44501105,2075,2075,2075,2075,0
|
|
20230809,103900,44501105,2075,2075,2075,2075,0
|
|
20230809,103800,44501105,2075,2075,2075,2075,0
|
|
20230809,103700,44501105,2075,2075,2075,2075,0
|
|
20230809,103600,44501105,2075,2075,2075,2075,0
|
|
20230809,103500,44501105,2075,2075,2075,2075,0
|
|
20230809,103400,44501105,2075,2075,2075,2075,0
|
|
20230809,103300,44501105,2075,2075,2075,2075,0
|
|
20230809,103200,44501105,2075,2075,2075,2075,0
|
|
20230809,103100,44501105,2075,2075,2075,2075,0
|
|
20230809,103000,44501105,2075,2075,2075,2075,0
|
|
20230809,102900,44501105,2075,2075,2075,2075,0
|
|
20230809,102800,44501105,2075,2075,2075,2075,0
|
|
20230809,102700,44501105,2075,2075,2075,2075,0
|
|
20230809,102600,44501105,2075,2075,2075,2075,0
|
|
20230809,102500,44501105,2075,2080,2080,2075,102
|
|
20230809,102400,44289450,2090,2090,2090,2090,0
|
|
20230809,102300,44289450,2090,2090,2090,2090,0
|
|
20230809,102200,44289450,2090,2090,2090,2090,0
|
|
20230809,102100,44289450,2090,2090,2090,2090,0
|
|
20230809,102000,44289450,2090,2090,2090,2090,0
|
|
20230809,101900,44289450,2090,2090,2090,2090,0
|
|
20230809,101800,44289450,2090,2090,2090,2090,0
|
|
20230809,101700,44289450,2090,2090,2090,2090,0
|
|
20230809,101600,44289450,2090,2090,2090,2090,0
|
|
20230809,101500,44289450,2090,2090,2090,2090,250
|
|
20230809,101400,43766950,2080,2080,2080,2080,0
|
|
20230809,101300,43766950,2080,2080,2080,2080,0
|
|
20230809,101200,43766950,2080,2080,2080,2080,1
|
|
20230809,101100,43764870,2080,2080,2080,2080,6
|
|
20230809,101000,43752390,2075,2075,2075,2075,0
|
|
20230809,100900,43752390,2075,2075,2075,2075,0
|
|
20230809,100800,43752390,2075,2080,2080,2075,201
|
|
20230809,100700,43335310,2090,2090,2090,2090,0
|
|
20230809,100600,43335310,2090,2090,2090,2090,0
|
|
20230809,100500,43335310,2090,2090,2090,2090,0
|
|
20230809,100400,43335310,2090,2090,2090,2090,0
|
|
20230809,100300,43335310,2090,2090,2090,2090,0
|
|
20230809,100200,43335310,2090,2090,2090,2090,0
|
|
20230809,100100,43335310,2090,2090,2090,2090,0
|
|
20230809,100000,43335310,2090,2090,2090,2090,0
|
|
20230809,095900,43335310,2090,2090,2090,2090,0
|
|
20230809,095800,43335310,2090,2090,2090,2090,0
|
|
20230809,095700,43335310,2090,2090,2090,2090,0
|
|
20230809,095600,43335310,2090,2090,2090,2090,0
|
|
20230809,095500,43335310,2090,2090,2090,2090,0
|
|
20230809,095400,43335310,2090,2090,2090,2090,0
|
|
20230809,095300,43335310,2090,2090,2090,2090,0
|
|
20230809,095200,43335310,2090,2090,2090,2090,0
|
|
20230809,095100,43335310,2090,2090,2090,2090,0
|
|
20230809,095000,43335310,2090,2090,2090,2090,0
|
|
20230809,094900,43335310,2090,2090,2090,2090,0
|
|
20230809,094800,43335310,2090,2090,2090,2090,0
|
|
20230809,094700,43335310,2090,2090,2090,2090,0
|
|
20230809,094600,43335310,2090,2090,2090,2090,0
|
|
20230809,094500,43335310,2090,2090,2090,2090,0
|
|
20230809,094400,43335310,2090,2090,2090,2090,0
|
|
20230809,094300,43335310,2090,2090,2090,2090,0
|
|
20230809,094200,43335310,2090,2090,2090,2090,0
|
|
20230809,094100,43335310,2090,2090,2090,2090,0
|
|
20230809,094000,43335310,2090,2090,2090,2090,0
|
|
20230809,093900,43335310,2090,2090,2090,2090,0
|
|
20230809,093800,43335310,2090,2090,2090,2090,0
|
|
20230809,093700,43335310,2090,2090,2090,2090,0
|
|
20230809,093600,43335310,2090,2075,2090,2075,3847
|
|
20230809,093500,35336615,2075,2075,2075,2075,0
|
|
20230809,093400,35336615,2075,2075,2075,2075,0
|
|
20230809,093300,35336615,2075,2075,2075,2075,0
|
|
20230809,093200,35336615,2075,2075,2075,2075,0
|
|
20230809,093100,35336615,2075,2075,2075,2075,0
|
|
20230809,093000,35336615,2075,2075,2075,2075,0
|
|
20230809,092900,35336615,2075,2075,2075,2075,0
|
|
20230809,092800,35336615,2075,2075,2075,2075,1
|
|
20230809,092700,35334540,2070,2070,2070,2070,0
|
|
20230809,092600,35334540,2070,2070,2070,2070,0
|
|
20230809,092500,35334540,2070,2070,2070,2070,85
|
|
20230809,092400,35158590,2075,2075,2075,2075,10
|
|
20230809,092300,35137840,2075,2075,2075,2075,45
|
|
20230809,092200,35044465,2075,2070,2075,2070,1119
|
|
20230809,092100,32722805,2070,2070,2070,2070,975
|
|
20230809,092000,30704555,2045,2055,2055,2045,1000
|
|
20230809,091900,28652235,2075,2055,2075,2050,2001
|
|
20230809,091800,24541735,2050,2075,2075,2050,6141
|
|
20230809,091700,11879710,2075,2080,2080,2075,1500
|
|
20230809,091600,8766710,2070,2070,2070,2070,0
|
|
20230809,091500,8766710,2070,2080,2080,2070,1605
|
|
20230809,091400,5443525,2090,2090,2090,2090,31
|
|
20230809,091300,5378735,2085,2085,2085,2085,0
|
|
20230809,091200,5378735,2085,2070,2085,2070,298
|
|
20230809,091100,4761200,2075,2090,2090,2075,1837
|
|
20230809,091000,945530,2095,2095,2095,2095,0
|
|
20230809,090900,945530,2095,2095,2095,2095,0
|
|
20230809,090800,945530,2095,2095,2095,2095,83
|
|
20230809,090700,771645,2090,2090,2090,2090,0
|
|
20230809,090600,771645,2090,2090,2090,2090,0
|
|
20230809,090500,771645,2090,2090,2090,2090,0
|
|
20230809,090400,771645,2090,2090,2090,2090,0
|
|
20230809,090300,771645,2090,2090,2090,2090,0
|
|
20230809,090200,771645,2090,2090,2090,2090,0
|
|
20230809,090100,771645,2090,2090,2090,2090,10
|
|
20230809,090000,750745,2105,2090,2105,2090,359
|