603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,190000,59746605,2075,2075,2075,2075,411
|
|
20230810,185900,59746605,2075,2075,2075,2075,0
|
|
20230810,185800,59746605,2075,2075,2075,2075,0
|
|
20230810,185700,59746605,2075,2075,2075,2075,0
|
|
20230810,185600,59746605,2075,2075,2075,2075,0
|
|
20230810,185500,59746605,2075,2075,2075,2075,0
|
|
20230810,185400,59746605,2075,2075,2075,2075,0
|
|
20230810,185300,59746605,2075,2075,2075,2075,0
|
|
20230810,185200,59746605,2075,2075,2075,2075,0
|
|
20230810,185100,59746605,2075,2075,2075,2075,0
|
|
20230810,185000,59746605,2075,2075,2075,2075,0
|
|
20230810,184900,59746605,2075,2075,2075,2075,0
|
|
20230810,184800,59746605,2075,2075,2075,2075,0
|
|
20230810,184700,59746605,2075,2075,2075,2075,0
|
|
20230810,184600,59746605,2075,2075,2075,2075,0
|
|
20230810,184500,59746605,2075,2075,2075,2075,0
|
|
20230810,184400,59746605,2075,2075,2075,2075,0
|
|
20230810,184300,59746605,2075,2075,2075,2075,0
|
|
20230810,184200,59746605,2075,2075,2075,2075,0
|
|
20230810,184100,59746605,2075,2075,2075,2075,0
|
|
20230810,184000,59746605,2075,2075,2075,2075,0
|
|
20230810,183900,59746605,2075,2075,2075,2075,0
|
|
20230810,183800,59746605,2075,2075,2075,2075,0
|
|
20230810,183700,59746605,2075,2075,2075,2075,0
|
|
20230810,183600,59746605,2075,2075,2075,2075,0
|
|
20230810,183500,59746605,2075,2075,2075,2075,0
|
|
20230810,183400,59746605,2075,2075,2075,2075,0
|
|
20230810,183300,59746605,2075,2075,2075,2075,0
|
|
20230810,183200,59746605,2075,2075,2075,2075,0
|
|
20230810,183100,59746605,2075,2075,2075,2075,0
|
|
20230810,183000,59746605,2075,2075,2075,2075,411
|
|
20230810,182900,59746605,2075,2075,2075,2075,0
|
|
20230810,182800,59746605,2075,2075,2075,2075,0
|
|
20230810,182700,59746605,2075,2075,2075,2075,0
|
|
20230810,182600,59746605,2075,2075,2075,2075,0
|
|
20230810,182500,59746605,2075,2075,2075,2075,0
|
|
20230810,182400,59746605,2075,2075,2075,2075,0
|
|
20230810,182300,59746605,2075,2075,2075,2075,0
|
|
20230810,182200,59746605,2075,2075,2075,2075,0
|
|
20230810,182100,59746605,2075,2075,2075,2075,0
|
|
20230810,182000,59746605,2075,2075,2075,2075,0
|
|
20230810,181900,59746605,2075,2075,2075,2075,0
|
|
20230810,181800,59746605,2075,2075,2075,2075,0
|
|
20230810,181700,59746605,2075,2075,2075,2075,0
|
|
20230810,181600,59746605,2075,2075,2075,2075,0
|
|
20230810,181500,59746605,2075,2075,2075,2075,0
|
|
20230810,181400,59746605,2075,2075,2075,2075,0
|
|
20230810,181300,59746605,2075,2075,2075,2075,0
|
|
20230810,181200,59746605,2075,2075,2075,2075,0
|
|
20230810,181100,59746605,2075,2075,2075,2075,0
|
|
20230810,181000,59746605,2075,2075,2075,2075,0
|
|
20230810,180900,59746605,2075,2075,2075,2075,0
|
|
20230810,180800,59746605,2075,2075,2075,2075,0
|
|
20230810,180700,59746605,2075,2075,2075,2075,0
|
|
20230810,180600,59746605,2075,2075,2075,2075,0
|
|
20230810,180500,59746605,2075,2075,2075,2075,0
|
|
20230810,180400,59746605,2075,2075,2075,2075,0
|
|
20230810,180300,59746605,2075,2075,2075,2075,0
|
|
20230810,180200,59746605,2075,2075,2075,2075,0
|
|
20230810,180100,59746605,2075,2075,2075,2075,0
|
|
20230810,180000,59746605,2075,2075,2075,2075,411
|
|
20230810,175900,59746605,2075,2075,2075,2075,0
|
|
20230810,175800,59746605,2075,2075,2075,2075,0
|
|
20230810,175700,59746605,2075,2075,2075,2075,0
|
|
20230810,175600,59746605,2075,2075,2075,2075,0
|
|
20230810,175500,59746605,2075,2075,2075,2075,0
|
|
20230810,175400,59746605,2075,2075,2075,2075,0
|
|
20230810,175300,59746605,2075,2075,2075,2075,0
|
|
20230810,175200,59746605,2075,2075,2075,2075,0
|
|
20230810,175100,59746605,2075,2075,2075,2075,0
|
|
20230810,175000,59746605,2075,2075,2075,2075,0
|
|
20230810,174900,59746605,2075,2075,2075,2075,0
|
|
20230810,174800,59746605,2075,2075,2075,2075,0
|
|
20230810,174700,59746605,2075,2075,2075,2075,0
|
|
20230810,174600,59746605,2075,2075,2075,2075,0
|
|
20230810,174500,59746605,2075,2075,2075,2075,0
|
|
20230810,174400,59746605,2075,2075,2075,2075,0
|
|
20230810,174300,59746605,2075,2075,2075,2075,0
|
|
20230810,174200,59746605,2075,2075,2075,2075,0
|
|
20230810,174100,59746605,2075,2075,2075,2075,0
|
|
20230810,174000,59746605,2075,2075,2075,2075,0
|
|
20230810,173900,59746605,2075,2075,2075,2075,0
|
|
20230810,173800,59746605,2075,2075,2075,2075,0
|
|
20230810,173700,59746605,2075,2075,2075,2075,0
|
|
20230810,173600,59746605,2075,2075,2075,2075,0
|
|
20230810,173500,59746605,2075,2075,2075,2075,0
|
|
20230810,173400,59746605,2075,2075,2075,2075,0
|
|
20230810,173300,59746605,2075,2075,2075,2075,0
|
|
20230810,173200,59746605,2075,2075,2075,2075,0
|
|
20230810,173100,59746605,2075,2075,2075,2075,0
|
|
20230810,173000,59746605,2075,2075,2075,2075,411
|
|
20230810,172900,59746605,2075,2075,2075,2075,0
|
|
20230810,172800,59746605,2075,2075,2075,2075,0
|
|
20230810,172700,59746605,2075,2075,2075,2075,0
|
|
20230810,172600,59746605,2075,2075,2075,2075,0
|
|
20230810,172500,59746605,2075,2075,2075,2075,0
|
|
20230810,172400,59746605,2075,2075,2075,2075,0
|
|
20230810,172300,59746605,2075,2075,2075,2075,0
|
|
20230810,172200,59746605,2075,2075,2075,2075,0
|
|
20230810,172100,59746605,2075,2075,2075,2075,0
|
|
20230810,172000,59746605,2075,2075,2075,2075,0
|
|
20230810,171900,59746605,2075,2075,2075,2075,0
|
|
20230810,171800,59746605,2075,2075,2075,2075,0
|
|
20230810,171700,59746605,2075,2075,2075,2075,0
|
|
20230810,171600,59746605,2075,2075,2075,2075,0
|
|
20230810,171500,59746605,2075,2075,2075,2075,0
|
|
20230810,171400,59746605,2075,2075,2075,2075,0
|
|
20230810,171300,59746605,2075,2075,2075,2075,0
|
|
20230810,171200,59746605,2075,2075,2075,2075,0
|
|
20230810,171100,59746605,2075,2075,2075,2075,0
|
|
20230810,171000,59746605,2075,2075,2075,2075,0
|
|
20230810,170900,59746605,2075,2075,2075,2075,0
|
|
20230810,170800,59746605,2075,2075,2075,2075,0
|
|
20230810,170700,59746605,2075,2075,2075,2075,0
|
|
20230810,170600,59746605,2075,2075,2075,2075,0
|
|
20230810,170500,59746605,2075,2075,2075,2075,0
|
|
20230810,170400,59746605,2075,2075,2075,2075,0
|
|
20230810,170300,59746605,2075,2075,2075,2075,0
|
|
20230810,170200,59746605,2075,2075,2075,2075,0
|
|
20230810,170100,59746605,2075,2075,2075,2075,0
|
|
20230810,170000,59746605,2075,2075,2075,2075,411
|
|
20230810,165900,59746605,2075,2075,2075,2075,0
|
|
20230810,165800,59746605,2075,2075,2075,2075,0
|
|
20230810,165700,59746605,2075,2075,2075,2075,0
|
|
20230810,165600,59746605,2075,2075,2075,2075,0
|
|
20230810,165500,59746605,2075,2075,2075,2075,0
|
|
20230810,165400,59746605,2075,2075,2075,2075,0
|
|
20230810,165300,59746605,2075,2075,2075,2075,0
|
|
20230810,165200,59746605,2075,2075,2075,2075,0
|
|
20230810,165100,59746605,2075,2075,2075,2075,0
|
|
20230810,165000,59746605,2075,2075,2075,2075,0
|
|
20230810,164900,59746605,2075,2075,2075,2075,0
|
|
20230810,164800,59746605,2075,2075,2075,2075,0
|
|
20230810,164700,59746605,2075,2075,2075,2075,0
|
|
20230810,164600,59746605,2075,2075,2075,2075,0
|
|
20230810,164500,59746605,2075,2075,2075,2075,0
|
|
20230810,164400,59746605,2075,2075,2075,2075,0
|
|
20230810,164300,59746605,2075,2075,2075,2075,0
|
|
20230810,164200,59746605,2075,2075,2075,2075,0
|
|
20230810,164100,59746605,2075,2075,2075,2075,0
|
|
20230810,164000,59746605,2075,2075,2075,2075,0
|
|
20230810,163900,59746605,2075,2075,2075,2075,0
|
|
20230810,163800,59746605,2075,2075,2075,2075,0
|
|
20230810,163700,59746605,2075,2075,2075,2075,0
|
|
20230810,163600,59746605,2075,2075,2075,2075,0
|
|
20230810,163500,59746605,2075,2075,2075,2075,0
|
|
20230810,163400,59746605,2075,2075,2075,2075,0
|
|
20230810,163300,59746605,2075,2075,2075,2075,0
|
|
20230810,163200,59746605,2075,2075,2075,2075,0
|
|
20230810,163100,59746605,2075,2075,2075,2075,0
|
|
20230810,163000,59746605,2075,2075,2075,2075,411
|
|
20230810,162900,59746605,2075,2075,2075,2075,0
|
|
20230810,162800,59746605,2075,2075,2075,2075,0
|
|
20230810,162700,59746605,2075,2075,2075,2075,0
|
|
20230810,162600,59746605,2075,2075,2075,2075,0
|
|
20230810,162500,59746605,2075,2075,2075,2075,0
|
|
20230810,162400,59746605,2075,2075,2075,2075,0
|
|
20230810,162300,59746605,2075,2075,2075,2075,0
|
|
20230810,162200,59746605,2075,2075,2075,2075,0
|
|
20230810,162100,59746605,2075,2075,2075,2075,0
|
|
20230810,162000,59746605,2075,2075,2075,2075,0
|
|
20230810,161900,59746605,2075,2075,2075,2075,0
|
|
20230810,161800,59746605,2075,2075,2075,2075,0
|
|
20230810,161700,59746605,2075,2075,2075,2075,0
|
|
20230810,161600,59746605,2075,2075,2075,2075,0
|
|
20230810,161500,59746605,2075,2075,2075,2075,0
|
|
20230810,161400,59746605,2075,2075,2075,2075,0
|
|
20230810,161300,59746605,2075,2075,2075,2075,0
|
|
20230810,161200,59746605,2075,2075,2075,2075,0
|
|
20230810,161100,59746605,2075,2075,2075,2075,0
|
|
20230810,161000,59746605,2075,2075,2075,2075,0
|
|
20230810,160900,59746605,2075,2075,2075,2075,0
|
|
20230810,160800,59746605,2075,2075,2075,2075,0
|
|
20230810,160700,59746605,2075,2075,2075,2075,0
|
|
20230810,160600,59746605,2075,2075,2075,2075,0
|
|
20230810,160500,59746605,2075,2075,2075,2075,0
|
|
20230810,160400,59746605,2075,2075,2075,2075,0
|
|
20230810,160300,59746605,2075,2075,2075,2075,0
|
|
20230810,160200,59746605,2075,2075,2075,2075,0
|
|
20230810,160100,59746605,2075,2075,2075,2075,0
|
|
20230810,160000,59746605,2075,2075,2075,2075,411
|
|
20230810,155900,59746605,2075,2075,2075,2075,0
|
|
20230810,155800,59746605,2075,2075,2075,2075,0
|
|
20230810,155700,59746605,2075,2075,2075,2075,0
|
|
20230810,155600,59746605,2075,2075,2075,2075,0
|
|
20230810,155500,59746605,2075,2075,2075,2075,0
|
|
20230810,155400,59746605,2075,2075,2075,2075,0
|
|
20230810,155300,59746605,2075,2075,2075,2075,0
|
|
20230810,155200,59746605,2075,2075,2075,2075,0
|
|
20230810,155100,59746605,2075,2075,2075,2075,0
|
|
20230810,155000,59746605,2075,2075,2075,2075,0
|
|
20230810,154900,59746605,2075,2075,2075,2075,0
|
|
20230810,154800,59746605,2075,2075,2075,2075,0
|
|
20230810,154700,59746605,2075,2075,2075,2075,0
|
|
20230810,154600,59746605,2075,2075,2075,2075,0
|
|
20230810,154500,59746605,2075,2075,2075,2075,0
|
|
20230810,154400,59746605,2075,2075,2075,2075,0
|
|
20230810,154300,59746605,2075,2075,2075,2075,0
|
|
20230810,154200,59746605,2075,2075,2075,2075,0
|
|
20230810,154100,59746605,2075,2075,2075,2075,0
|
|
20230810,154000,59746605,2075,2075,2075,2075,0
|
|
20230810,153900,59746605,2075,2075,2075,2075,0
|
|
20230810,153800,59746605,2075,2075,2075,2075,0
|
|
20230810,153700,59746605,2075,2075,2075,2075,0
|
|
20230810,153600,59746605,2075,2075,2075,2075,0
|
|
20230810,153500,59746605,2075,2075,2075,2075,0
|
|
20230810,153400,59746605,2075,2075,2075,2075,0
|
|
20230810,153300,59746605,2075,2075,2075,2075,0
|
|
20230810,153200,59746605,2075,2075,2075,2075,0
|
|
20230810,153100,59746605,2075,2075,2075,2075,0
|
|
20230810,153000,59746605,2075,2075,2075,2075,822
|
|
20230810,152900,58893780,2075,2075,2075,2075,0
|
|
20230810,152800,58893780,2075,2075,2075,2075,0
|
|
20230810,152700,58893780,2075,2075,2075,2075,0
|
|
20230810,152600,58893780,2075,2075,2075,2075,0
|
|
20230810,152500,58893780,2075,2075,2075,2075,0
|
|
20230810,152400,58893780,2075,2075,2075,2075,0
|
|
20230810,152300,58893780,2075,2075,2075,2075,0
|
|
20230810,152200,58893780,2075,2075,2075,2075,0
|
|
20230810,152100,58893780,2075,2075,2075,2075,0
|
|
20230810,152000,58893780,2075,2075,2075,2075,0
|
|
20230810,151900,58893780,2075,2075,2075,2075,0
|
|
20230810,151800,58893780,2075,2075,2075,2075,0
|
|
20230810,151700,58893780,2075,2075,2075,2075,0
|
|
20230810,151600,58893780,2075,2080,2080,2075,18
|
|
20230810,151500,58856380,2080,2080,2080,2080,7
|
|
20230810,151400,58841820,2085,2085,2085,2085,0
|
|
20230810,151300,58841820,2085,2085,2085,2085,0
|
|
20230810,151200,58841820,2085,2085,2085,2085,0
|
|
20230810,151100,58841820,2085,2085,2085,2085,0
|
|
20230810,151000,58841820,2085,2085,2085,2085,0
|
|
20230810,150900,58841820,2085,2080,2085,2080,150
|
|
20230810,150800,58529200,2080,2080,2080,2080,1200
|
|
20230810,150700,56033200,2080,2080,2080,2080,0
|
|
20230810,150600,56033200,2080,2080,2080,2080,403
|
|
20230810,150500,55194960,2075,2075,2075,2075,26
|
|
20230810,150400,55141010,2080,2080,2080,2080,0
|
|
20230810,150300,55141010,2080,2080,2080,2080,0
|
|
20230810,150200,55141010,2080,2080,2080,2080,0
|
|
20230810,150100,55141010,2080,2080,2080,2080,110
|
|
20230810,150000,54912210,2080,2080,2080,2080,0
|
|
20230810,145900,54912210,2080,2080,2080,2080,0
|
|
20230810,145800,54912210,2080,2080,2080,2080,0
|
|
20230810,145700,54912210,2080,2080,2080,2080,0
|
|
20230810,145600,54912210,2080,2080,2080,2080,0
|
|
20230810,145500,54912210,2080,2080,2080,2080,24
|
|
20230810,145400,54862290,2080,2080,2080,2080,0
|
|
20230810,145300,54862290,2080,2080,2080,2080,0
|
|
20230810,145200,54862290,2080,2080,2080,2080,0
|
|
20230810,145100,54862290,2080,2080,2080,2080,0
|
|
20230810,145000,54862290,2080,2080,2080,2080,0
|
|
20230810,144900,54862290,2080,2080,2080,2080,0
|
|
20230810,144800,54862290,2080,2080,2080,2080,0
|
|
20230810,144700,54862290,2080,2080,2080,2080,0
|
|
20230810,144600,54862290,2080,2080,2080,2080,0
|
|
20230810,144500,54862290,2080,2080,2080,2080,0
|
|
20230810,144400,54862290,2080,2080,2080,2080,78
|
|
20230810,144300,54700050,2075,2075,2075,2075,0
|
|
20230810,144200,54700050,2075,2075,2075,2075,0
|
|
20230810,144100,54700050,2075,2075,2075,2075,0
|
|
20230810,144000,54700050,2075,2075,2075,2075,0
|
|
20230810,143900,54700050,2075,2075,2075,2075,0
|
|
20230810,143800,54700050,2075,2075,2075,2075,0
|
|
20230810,143700,54700050,2075,2075,2075,2075,24
|
|
20230810,143600,54650250,2080,2080,2080,2080,0
|
|
20230810,143500,54650250,2080,2080,2080,2080,0
|
|
20230810,143400,54650250,2080,2080,2080,2080,0
|
|
20230810,143300,54650250,2080,2080,2080,2080,0
|
|
20230810,143200,54650250,2080,2080,2080,2080,0
|
|
20230810,143100,54650250,2080,2080,2080,2080,2
|
|
20230810,143000,54646090,2080,2080,2080,2080,0
|
|
20230810,142900,54646090,2080,2080,2080,2080,0
|
|
20230810,142800,54646090,2080,2080,2080,2080,0
|
|
20230810,142700,54646090,2080,2080,2080,2080,50
|
|
20230810,142600,54542090,2080,2080,2080,2080,0
|
|
20230810,142500,54542090,2080,2080,2080,2080,0
|
|
20230810,142400,54542090,2080,2080,2080,2080,0
|
|
20230810,142300,54542090,2080,2080,2080,2080,0
|
|
20230810,142200,54542090,2080,2080,2080,2080,0
|
|
20230810,142100,54542090,2080,2080,2080,2080,0
|
|
20230810,142000,54542090,2080,2080,2080,2080,0
|
|
20230810,141900,54542090,2080,2080,2080,2080,0
|
|
20230810,141800,54542090,2080,2080,2080,2080,0
|
|
20230810,141700,54542090,2080,2080,2080,2080,0
|
|
20230810,141600,54542090,2080,2080,2080,2080,0
|
|
20230810,141500,54542090,2080,2080,2080,2080,16
|
|
20230810,141400,54508810,2080,2085,2085,2080,300
|
|
20230810,141300,53884750,2090,2090,2090,2090,0
|
|
20230810,141200,53884750,2090,2090,2090,2090,0
|
|
20230810,141100,53884750,2090,2090,2090,2090,0
|
|
20230810,141000,53884750,2090,2090,2090,2090,0
|
|
20230810,140900,53884750,2090,2090,2090,2090,0
|
|
20230810,140800,53884750,2090,2090,2090,2090,0
|
|
20230810,140700,53884750,2090,2090,2090,2090,0
|
|
20230810,140600,53884750,2090,2085,2090,2085,1001
|
|
20230810,140500,51794850,2085,2085,2085,2085,0
|
|
20230810,140400,51794850,2085,2085,2085,2085,130
|
|
20230810,140300,51523800,2085,2085,2085,2085,194
|
|
20230810,140200,51119310,2085,2085,2085,2085,0
|
|
20230810,140100,51119310,2085,2080,2085,2080,715
|
|
20230810,140000,49631705,2080,2080,2080,2080,10
|
|
20230810,135900,49610905,2075,2075,2075,2075,697
|
|
20230810,135800,48164630,2070,2070,2070,2070,100
|
|
20230810,135700,47957630,2075,2075,2075,2075,0
|
|
20230810,135600,47957630,2075,2075,2075,2075,790
|
|
20230810,135500,46318380,2075,2075,2075,2075,0
|
|
20230810,135400,46318380,2075,2075,2075,2075,0
|
|
20230810,135300,46318380,2075,2075,2075,2075,920
|
|
20230810,135200,44409380,2075,2075,2075,2075,1
|
|
20230810,135100,44407305,2070,2070,2070,2070,0
|
|
20230810,135000,44407305,2070,2070,2070,2070,0
|
|
20230810,134900,44407305,2070,2070,2070,2070,0
|
|
20230810,134800,44407305,2070,2070,2070,2070,0
|
|
20230810,134700,44407305,2070,2070,2070,2070,0
|
|
20230810,134600,44407305,2070,2070,2070,2070,0
|
|
20230810,134500,44407305,2070,2070,2070,2070,0
|
|
20230810,134400,44407305,2070,2070,2070,2070,0
|
|
20230810,134300,44407305,2070,2070,2070,2070,0
|
|
20230810,134200,44407305,2070,2070,2070,2070,0
|
|
20230810,134100,44407305,2070,2070,2070,2070,0
|
|
20230810,134000,44407305,2070,2070,2070,2070,12
|
|
20230810,133900,44382465,2075,2075,2075,2075,0
|
|
20230810,133800,44382465,2075,2075,2075,2075,0
|
|
20230810,133700,44382465,2075,2075,2075,2075,0
|
|
20230810,133600,44382465,2075,2075,2075,2075,0
|
|
20230810,133500,44382465,2075,2075,2075,2075,110
|
|
20230810,133400,44154215,2075,2075,2075,2075,10
|
|
20230810,133300,44133465,2070,2070,2070,2070,0
|
|
20230810,133200,44133465,2070,2070,2070,2070,0
|
|
20230810,133100,44133465,2070,2070,2070,2070,0
|
|
20230810,133000,44133465,2070,2070,2070,2070,0
|
|
20230810,132900,44133465,2070,2070,2070,2070,0
|
|
20230810,132800,44133465,2070,2070,2070,2070,0
|
|
20230810,132700,44133465,2070,2070,2070,2070,0
|
|
20230810,132600,44133465,2070,2070,2070,2070,0
|
|
20230810,132500,44133465,2070,2070,2070,2070,1
|
|
20230810,132400,44131395,2075,2075,2075,2075,0
|
|
20230810,132300,44131395,2075,2075,2075,2075,0
|
|
20230810,132200,44131395,2075,2075,2075,2075,0
|
|
20230810,132100,44131395,2075,2075,2075,2075,3
|
|
20230810,132000,44125170,2075,2075,2075,2075,0
|
|
20230810,131900,44125170,2075,2075,2075,2075,0
|
|
20230810,131800,44125170,2075,2075,2075,2075,0
|
|
20230810,131700,44125170,2075,2075,2075,2075,0
|
|
20230810,131600,44125170,2075,2075,2075,2075,0
|
|
20230810,131500,44125170,2075,2075,2075,2075,0
|
|
20230810,131400,44125170,2075,2075,2075,2075,20
|
|
20230810,131300,44083670,2075,2075,2075,2075,200
|
|
20230810,131200,43668670,2075,2075,2075,2075,1
|
|
20230810,131100,43666595,2070,2070,2070,2070,0
|
|
20230810,131000,43666595,2070,2070,2070,2070,0
|
|
20230810,130900,43666595,2070,2070,2070,2070,0
|
|
20230810,130800,43666595,2070,2070,2070,2070,0
|
|
20230810,130700,43666595,2070,2070,2070,2070,0
|
|
20230810,130600,43666595,2070,2070,2070,2070,0
|
|
20230810,130500,43666595,2070,2070,2070,2070,0
|
|
20230810,130400,43666595,2070,2070,2070,2070,100
|
|
20230810,130300,43459595,2075,2070,2075,2070,89
|
|
20230810,130200,43275340,2070,2070,2070,2070,0
|
|
20230810,130100,43275340,2070,2070,2070,2070,0
|
|
20230810,130000,43275340,2070,2070,2070,2070,0
|
|
20230810,125900,43275340,2070,2070,2070,2070,0
|
|
20230810,125800,43275340,2070,2070,2070,2070,1
|
|
20230810,125700,43273270,2070,2070,2070,2070,80
|
|
20230810,125600,43107670,2075,2075,2075,2075,0
|
|
20230810,125500,43107670,2075,2075,2075,2075,0
|
|
20230810,125400,43107670,2075,2075,2075,2075,0
|
|
20230810,125300,43107670,2075,2075,2075,2075,0
|
|
20230810,125200,43107670,2075,2075,2075,2075,0
|
|
20230810,125100,43107670,2075,2075,2075,2075,0
|
|
20230810,125000,43107670,2075,2075,2075,2075,0
|
|
20230810,124900,43107670,2075,2075,2075,2075,0
|
|
20230810,124800,43107670,2075,2075,2075,2075,0
|
|
20230810,124700,43107670,2075,2075,2075,2075,0
|
|
20230810,124600,43107670,2075,2075,2075,2075,0
|
|
20230810,124500,43107670,2075,2075,2075,2075,8
|
|
20230810,124400,43091070,2080,2080,2080,2080,0
|
|
20230810,124300,43091070,2080,2080,2080,2080,0
|
|
20230810,124200,43091070,2080,2080,2080,2080,0
|
|
20230810,124100,43091070,2080,2080,2080,2080,0
|
|
20230810,124000,43091070,2080,2080,2080,2080,0
|
|
20230810,123900,43091070,2080,2080,2080,2080,0
|
|
20230810,123800,43091070,2080,2080,2080,2080,0
|
|
20230810,123700,43091070,2080,2080,2080,2080,0
|
|
20230810,123600,43091070,2080,2080,2080,2080,0
|
|
20230810,123500,43091070,2080,2080,2080,2080,0
|
|
20230810,123400,43091070,2080,2080,2080,2080,0
|
|
20230810,123300,43091070,2080,2080,2080,2080,0
|
|
20230810,123200,43091070,2080,2080,2080,2080,0
|
|
20230810,123100,43091070,2080,2080,2080,2080,50
|
|
20230810,123000,42987070,2080,2080,2080,2080,0
|
|
20230810,122900,42987070,2080,2080,2080,2080,0
|
|
20230810,122800,42987070,2080,2080,2080,2080,0
|
|
20230810,122700,42987070,2080,2080,2080,2080,0
|
|
20230810,122600,42987070,2080,2080,2080,2080,0
|
|
20230810,122500,42987070,2080,2080,2080,2080,0
|
|
20230810,122400,42987070,2080,2080,2080,2080,0
|
|
20230810,122300,42987070,2080,2080,2080,2080,0
|
|
20230810,122200,42987070,2080,2080,2080,2080,2
|
|
20230810,122100,42982910,2060,2060,2060,2060,14
|
|
20230810,122000,42954070,2065,2065,2065,2065,2
|
|
20230810,121900,42949940,2080,2080,2080,2080,0
|
|
20230810,121800,42949940,2080,2080,2080,2080,0
|
|
20230810,121700,42949940,2080,2080,2080,2080,0
|
|
20230810,121600,42949940,2080,2080,2080,2080,0
|
|
20230810,121500,42949940,2080,2080,2080,2080,2
|
|
20230810,121400,42945780,2080,2080,2080,2080,0
|
|
20230810,121300,42945780,2080,2080,2080,2080,0
|
|
20230810,121200,42945780,2080,2065,2080,2065,344
|
|
20230810,121100,42235270,2045,2060,2060,2045,7002
|
|
20230810,121000,27856720,2065,2065,2065,2065,0
|
|
20230810,120900,27856720,2065,2065,2065,2065,100
|
|
20230810,120800,27650220,2065,2065,2065,2065,78
|
|
20230810,120700,27489150,2060,2070,2070,2060,2238
|
|
20230810,120600,22871365,2065,2065,2065,2065,0
|
|
20230810,120500,22871365,2065,2065,2065,2065,0
|
|
20230810,120400,22871365,2065,2065,2065,2065,0
|
|
20230810,120300,22871365,2065,2065,2065,2065,0
|
|
20230810,120200,22871365,2065,2065,2065,2065,0
|
|
20230810,120100,22871365,2065,2065,2065,2065,0
|
|
20230810,120000,22871365,2065,2065,2065,2065,0
|
|
20230810,115900,22871365,2065,2065,2065,2065,0
|
|
20230810,115800,22871365,2065,2065,2065,2065,0
|
|
20230810,115700,22871365,2065,2065,2065,2065,0
|
|
20230810,115600,22871365,2065,2065,2065,2065,0
|
|
20230810,115500,22871365,2065,2065,2065,2065,0
|
|
20230810,115400,22871365,2065,2065,2065,2065,0
|
|
20230810,115300,22871365,2065,2065,2065,2065,0
|
|
20230810,115200,22871365,2065,2065,2065,2065,0
|
|
20230810,115100,22871365,2065,2065,2065,2065,0
|
|
20230810,115000,22871365,2065,2065,2065,2065,0
|
|
20230810,114900,22871365,2065,2065,2065,2065,0
|
|
20230810,114800,22871365,2065,2065,2065,2065,0
|
|
20230810,114700,22871365,2065,2065,2065,2065,0
|
|
20230810,114600,22871365,2065,2065,2065,2065,0
|
|
20230810,114500,22871365,2065,2065,2065,2065,182
|
|
20230810,114400,22495535,2065,2065,2065,2065,0
|
|
20230810,114300,22495535,2065,2065,2065,2065,0
|
|
20230810,114200,22495535,2065,2065,2065,2065,0
|
|
20230810,114100,22495535,2065,2065,2065,2065,0
|
|
20230810,114000,22495535,2065,2065,2065,2065,0
|
|
20230810,113900,22495535,2065,2070,2070,2065,739
|
|
20230810,113800,20968065,2080,2080,2080,2080,0
|
|
20230810,113700,20968065,2080,2080,2080,2080,0
|
|
20230810,113600,20968065,2080,2080,2080,2080,0
|
|
20230810,113500,20968065,2080,2080,2080,2080,0
|
|
20230810,113400,20968065,2080,2080,2080,2080,0
|
|
20230810,113300,20968065,2080,2080,2080,2080,0
|
|
20230810,113200,20968065,2080,2080,2080,2080,0
|
|
20230810,113100,20968065,2080,2080,2080,2080,0
|
|
20230810,113000,20968065,2080,2080,2080,2080,1
|
|
20230810,112900,20965985,2080,2080,2080,2080,0
|
|
20230810,112800,20965985,2080,2080,2080,2080,0
|
|
20230810,112700,20965985,2080,2080,2080,2080,0
|
|
20230810,112600,20965985,2080,2080,2080,2080,0
|
|
20230810,112500,20965985,2080,2080,2080,2080,0
|
|
20230810,112400,20965985,2080,2080,2080,2080,0
|
|
20230810,112300,20965985,2080,2080,2080,2080,0
|
|
20230810,112200,20965985,2080,2080,2080,2080,0
|
|
20230810,112100,20965985,2080,2080,2080,2080,0
|
|
20230810,112000,20965985,2080,2080,2080,2080,0
|
|
20230810,111900,20965985,2080,2080,2080,2080,0
|
|
20230810,111800,20965985,2080,2080,2080,2080,0
|
|
20230810,111700,20965985,2080,2080,2080,2080,0
|
|
20230810,111600,20965985,2080,2080,2080,2080,0
|
|
20230810,111500,20965985,2080,2080,2080,2080,0
|
|
20230810,111400,20965985,2080,2080,2080,2080,0
|
|
20230810,111300,20965985,2080,2080,2080,2080,0
|
|
20230810,111200,20965985,2080,2080,2080,2080,0
|
|
20230810,111100,20965985,2080,2080,2080,2080,0
|
|
20230810,111000,20965985,2080,2075,2080,2075,1000
|
|
20230810,110900,18886285,2075,2075,2075,2075,0
|
|
20230810,110800,18886285,2075,2075,2075,2075,0
|
|
20230810,110700,18886285,2075,2075,2075,2075,0
|
|
20230810,110600,18886285,2075,2075,2075,2075,0
|
|
20230810,110500,18886285,2075,2075,2075,2075,0
|
|
20230810,110400,18886285,2075,2075,2075,2075,0
|
|
20230810,110300,18886285,2075,2075,2075,2075,0
|
|
20230810,110200,18886285,2075,2075,2075,2075,0
|
|
20230810,110100,18886285,2075,2075,2075,2075,0
|
|
20230810,110000,18886285,2075,2075,2075,2075,0
|
|
20230810,105900,18886285,2075,2075,2075,2075,0
|
|
20230810,105800,18886285,2075,2075,2075,2075,0
|
|
20230810,105700,18886285,2075,2075,2075,2075,0
|
|
20230810,105600,18886285,2075,2075,2075,2075,2
|
|
20230810,105500,18882135,2080,2080,2080,2080,0
|
|
20230810,105400,18882135,2080,2080,2080,2080,300
|
|
20230810,105300,18258135,2080,2080,2080,2080,0
|
|
20230810,105200,18258135,2080,2080,2080,2080,0
|
|
20230810,105100,18258135,2080,2080,2080,2080,0
|
|
20230810,105000,18258135,2080,2080,2080,2080,0
|
|
20230810,104900,18258135,2080,2080,2080,2080,0
|
|
20230810,104800,18258135,2080,2080,2080,2080,0
|
|
20230810,104700,18258135,2080,2080,2080,2080,2
|
|
20230810,104600,18253975,2080,2080,2080,2080,2
|
|
20230810,104500,18249815,2065,2065,2065,2065,0
|
|
20230810,104400,18249815,2065,2065,2065,2065,0
|
|
20230810,104300,18249815,2065,2070,2070,2065,624
|
|
20230810,104200,16960860,2080,2080,2080,2080,0
|
|
20230810,104100,16960860,2080,2080,2080,2080,0
|
|
20230810,104000,16960860,2080,2080,2080,2080,0
|
|
20230810,103900,16960860,2080,2080,2080,2080,0
|
|
20230810,103800,16960860,2080,2080,2080,2080,0
|
|
20230810,103700,16960860,2080,2080,2080,2080,0
|
|
20230810,103600,16960860,2080,2080,2080,2080,0
|
|
20230810,103500,16960860,2080,2080,2080,2080,0
|
|
20230810,103400,16960860,2080,2080,2080,2080,0
|
|
20230810,103300,16960860,2080,2080,2080,2080,200
|
|
20230810,103200,16544860,2080,2080,2080,2080,1133
|
|
20230810,103100,14188220,2080,2080,2080,2080,0
|
|
20230810,103000,14188220,2080,2080,2080,2080,0
|
|
20230810,102900,14188220,2080,2080,2080,2080,0
|
|
20230810,102800,14188220,2080,2080,2080,2080,0
|
|
20230810,102700,14188220,2080,2080,2080,2080,0
|
|
20230810,102600,14188220,2080,2080,2080,2080,0
|
|
20230810,102500,14188220,2080,2080,2080,2080,0
|
|
20230810,102400,14188220,2080,2080,2080,2080,0
|
|
20230810,102300,14188220,2080,2080,2080,2080,0
|
|
20230810,102200,14188220,2080,2080,2080,2080,55
|
|
20230810,102100,14073820,2080,2080,2080,2080,0
|
|
20230810,102000,14073820,2080,2080,2080,2080,0
|
|
20230810,101900,14073820,2080,2080,2080,2080,0
|
|
20230810,101800,14073820,2080,2080,2080,2080,0
|
|
20230810,101700,14073820,2080,2080,2080,2080,1
|
|
20230810,101600,14071740,2065,2065,2065,2065,0
|
|
20230810,101500,14071740,2065,2065,2065,2065,0
|
|
20230810,101400,14071740,2065,2065,2065,2065,0
|
|
20230810,101300,14071740,2065,2065,2065,2065,0
|
|
20230810,101200,14071740,2065,2065,2065,2065,0
|
|
20230810,101100,14071740,2065,2065,2065,2065,0
|
|
20230810,101000,14071740,2065,2065,2065,2065,0
|
|
20230810,100900,14071740,2065,2065,2065,2065,0
|
|
20230810,100800,14071740,2065,2065,2065,2065,0
|
|
20230810,100700,14071740,2065,2065,2065,2065,0
|
|
20230810,100600,14071740,2065,2065,2065,2065,0
|
|
20230810,100500,14071740,2065,2065,2065,2065,0
|
|
20230810,100400,14071740,2065,2075,2075,2065,1778
|
|
20230810,100300,10389855,2080,2080,2080,2080,0
|
|
20230810,100200,10389855,2080,2080,2080,2080,3
|
|
20230810,100100,10383615,2075,2080,2080,2075,69
|
|
20230810,100000,10240200,2080,2080,2080,2080,104
|
|
20230810,095900,10023880,2080,2080,2080,2080,0
|
|
20230810,095800,10023880,2080,2080,2080,2080,32
|
|
20230810,095700,9957320,2080,2080,2080,2080,0
|
|
20230810,095600,9957320,2080,2080,2080,2080,0
|
|
20230810,095500,9957320,2080,2080,2080,2080,0
|
|
20230810,095400,9957320,2080,2080,2080,2080,0
|
|
20230810,095300,9957320,2080,2080,2080,2080,0
|
|
20230810,095200,9957320,2080,2080,2080,2080,14
|
|
20230810,095100,9928200,2080,2080,2080,2080,10
|
|
20230810,095000,9907400,2080,2080,2080,2080,0
|
|
20230810,094900,9907400,2080,2080,2080,2080,0
|
|
20230810,094800,9907400,2080,2080,2080,2080,1
|
|
20230810,094700,9905320,2070,2075,2075,2070,399
|
|
20230810,094600,9078600,2080,2080,2080,2080,1
|
|
20230810,094500,9076520,2085,2080,2085,2080,532
|
|
20230810,094400,7969955,2085,2085,2085,2085,0
|
|
20230810,094300,7969955,2085,2085,2085,2085,0
|
|
20230810,094200,7969955,2085,2085,2085,2085,0
|
|
20230810,094100,7969955,2085,2085,2085,2085,200
|
|
20230810,094000,7552955,2090,2090,2090,2090,0
|
|
20230810,093900,7552955,2090,2090,2090,2090,50
|
|
20230810,093800,7448455,2090,2090,2090,2090,518
|
|
20230810,093700,6365835,2085,2085,2085,2085,0
|
|
20230810,093600,6365835,2085,2085,2085,2085,0
|
|
20230810,093500,6365835,2085,2085,2085,2085,0
|
|
20230810,093400,6365835,2085,2085,2085,2085,0
|
|
20230810,093300,6365835,2085,2085,2085,2085,500
|
|
20230810,093200,5323335,2085,2085,2085,2085,0
|
|
20230810,093100,5323335,2085,2085,2085,2085,0
|
|
20230810,093000,5323335,2085,2080,2085,2080,260
|
|
20230810,092900,4782510,2085,2085,2085,2085,0
|
|
20230810,092800,4782510,2085,2085,2085,2085,0
|
|
20230810,092700,4782510,2085,2085,2085,2085,190
|
|
20230810,092600,4386360,2085,2085,2085,2085,300
|
|
20230810,092500,3760860,2085,2085,2085,2085,0
|
|
20230810,092400,3760860,2085,2085,2085,2085,0
|
|
20230810,092300,3760860,2085,2085,2085,2085,0
|
|
20230810,092200,3760860,2085,2085,2085,2085,10
|
|
20230810,092100,3740010,2085,2085,2085,2085,0
|
|
20230810,092000,3740010,2085,2085,2085,2085,0
|
|
20230810,091900,3740010,2085,2090,2090,2085,4
|
|
20230810,091800,3731660,2080,2080,2080,2080,0
|
|
20230810,091700,3731660,2080,2080,2080,2080,0
|
|
20230810,091600,3731660,2080,2080,2080,2080,0
|
|
20230810,091500,3731660,2080,2080,2080,2080,100
|
|
20230810,091400,3523660,2080,2080,2080,2080,0
|
|
20230810,091300,3523660,2080,2080,2080,2080,821
|
|
20230810,091200,1815980,2080,2080,2080,2080,179
|
|
20230810,091100,1443660,2085,2085,2085,2085,101
|
|
20230810,091000,1233075,2095,2095,2095,2095,0
|
|
20230810,090900,1233075,2095,2095,2095,2095,0
|
|
20230810,090800,1233075,2095,2095,2095,2095,0
|
|
20230810,090700,1233075,2095,2095,2095,2095,0
|
|
20230810,090600,1233075,2095,2095,2095,2095,0
|
|
20230810,090500,1233075,2095,2095,2095,2095,0
|
|
20230810,090400,1233075,2095,2095,2095,2095,20
|
|
20230810,090300,1191175,2095,2095,2095,2095,0
|
|
20230810,090200,1191175,2095,2095,2095,2095,0
|
|
20230810,090100,1191175,2095,2095,2095,2095,0
|
|
20230810,090000,1191175,2095,2085,2095,2085,571
|