664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,200100,141694205,2060,2060,2060,2060,3672
|
|
20230802,200000,141694205,2060,2060,2060,2060,0
|
|
20230802,195900,141694205,2060,2060,2060,2060,0
|
|
20230802,195800,141694205,2060,2060,2060,2060,0
|
|
20230802,195700,141694205,2060,2060,2060,2060,0
|
|
20230802,195600,141694205,2060,2060,2060,2060,0
|
|
20230802,195500,141694205,2060,2060,2060,2060,0
|
|
20230802,195400,141694205,2060,2060,2060,2060,0
|
|
20230802,195300,141694205,2060,2060,2060,2060,0
|
|
20230802,195200,141694205,2060,2060,2060,2060,0
|
|
20230802,195100,141694205,2060,2060,2060,2060,0
|
|
20230802,195000,141694205,2060,2060,2060,2060,0
|
|
20230802,194900,141694205,2060,2060,2060,2060,0
|
|
20230802,194800,141694205,2060,2060,2060,2060,0
|
|
20230802,194700,141694205,2060,2060,2060,2060,0
|
|
20230802,194600,141694205,2060,2060,2060,2060,0
|
|
20230802,194500,141694205,2060,2060,2060,2060,0
|
|
20230802,194400,141694205,2060,2060,2060,2060,0
|
|
20230802,194300,141694205,2060,2060,2060,2060,0
|
|
20230802,194200,141694205,2060,2060,2060,2060,0
|
|
20230802,194100,141694205,2060,2060,2060,2060,0
|
|
20230802,194000,141694205,2060,2060,2060,2060,0
|
|
20230802,193900,141694205,2060,2060,2060,2060,0
|
|
20230802,193800,141694205,2060,2060,2060,2060,0
|
|
20230802,193700,141694205,2060,2060,2060,2060,0
|
|
20230802,193600,141694205,2060,2060,2060,2060,0
|
|
20230802,193500,141694205,2060,2060,2060,2060,0
|
|
20230802,193400,141694205,2060,2060,2060,2060,0
|
|
20230802,193300,141694205,2060,2060,2060,2060,0
|
|
20230802,193200,141694205,2060,2060,2060,2060,0
|
|
20230802,193100,141694205,2060,2060,2060,2060,3672
|
|
20230802,193000,141694205,2060,2060,2060,2060,0
|
|
20230802,192900,141694205,2060,2060,2060,2060,0
|
|
20230802,192800,141694205,2060,2060,2060,2060,0
|
|
20230802,192700,141694205,2060,2060,2060,2060,0
|
|
20230802,192600,141694205,2060,2060,2060,2060,0
|
|
20230802,192500,141694205,2060,2060,2060,2060,0
|
|
20230802,192400,141694205,2060,2060,2060,2060,0
|
|
20230802,192300,141694205,2060,2060,2060,2060,0
|
|
20230802,192200,141694205,2060,2060,2060,2060,0
|
|
20230802,192100,141694205,2060,2060,2060,2060,0
|
|
20230802,192000,141694205,2060,2060,2060,2060,0
|
|
20230802,191900,141694205,2060,2060,2060,2060,0
|
|
20230802,191800,141694205,2060,2060,2060,2060,0
|
|
20230802,191700,141694205,2060,2060,2060,2060,0
|
|
20230802,191600,141694205,2060,2060,2060,2060,0
|
|
20230802,191500,141694205,2060,2060,2060,2060,0
|
|
20230802,191400,141694205,2060,2060,2060,2060,0
|
|
20230802,191300,141694205,2060,2060,2060,2060,0
|
|
20230802,191200,141694205,2060,2060,2060,2060,0
|
|
20230802,191100,141694205,2060,2060,2060,2060,0
|
|
20230802,191000,141694205,2060,2060,2060,2060,0
|
|
20230802,190900,141694205,2060,2060,2060,2060,0
|
|
20230802,190800,141694205,2060,2060,2060,2060,0
|
|
20230802,190700,141694205,2060,2060,2060,2060,0
|
|
20230802,190600,141694205,2060,2060,2060,2060,0
|
|
20230802,190500,141694205,2060,2060,2060,2060,0
|
|
20230802,190400,141694205,2060,2060,2060,2060,0
|
|
20230802,190300,141694205,2060,2060,2060,2060,0
|
|
20230802,190200,141694205,2060,2060,2060,2060,0
|
|
20230802,190100,141694205,2060,2060,2060,2060,3672
|
|
20230802,190000,141694205,2060,2060,2060,2060,0
|
|
20230802,185900,141694205,2060,2060,2060,2060,0
|
|
20230802,185800,141694205,2060,2060,2060,2060,0
|
|
20230802,185700,141694205,2060,2060,2060,2060,0
|
|
20230802,185600,141694205,2060,2060,2060,2060,0
|
|
20230802,185500,141694205,2060,2060,2060,2060,0
|
|
20230802,185400,141694205,2060,2060,2060,2060,0
|
|
20230802,185300,141694205,2060,2060,2060,2060,0
|
|
20230802,185200,141694205,2060,2060,2060,2060,0
|
|
20230802,185100,141694205,2060,2060,2060,2060,0
|
|
20230802,185000,141694205,2060,2060,2060,2060,0
|
|
20230802,184900,141694205,2060,2060,2060,2060,0
|
|
20230802,184800,141694205,2060,2060,2060,2060,0
|
|
20230802,184700,141694205,2060,2060,2060,2060,0
|
|
20230802,184600,141694205,2060,2060,2060,2060,0
|
|
20230802,184500,141694205,2060,2060,2060,2060,0
|
|
20230802,184400,141694205,2060,2060,2060,2060,0
|
|
20230802,184300,141694205,2060,2060,2060,2060,0
|
|
20230802,184200,141694205,2060,2060,2060,2060,0
|
|
20230802,184100,141694205,2060,2060,2060,2060,0
|
|
20230802,184000,141694205,2060,2060,2060,2060,0
|
|
20230802,183900,141694205,2060,2060,2060,2060,0
|
|
20230802,183800,141694205,2060,2060,2060,2060,0
|
|
20230802,183700,141694205,2060,2060,2060,2060,0
|
|
20230802,183600,141694205,2060,2060,2060,2060,0
|
|
20230802,183500,141694205,2060,2060,2060,2060,0
|
|
20230802,183400,141694205,2060,2060,2060,2060,0
|
|
20230802,183300,141694205,2060,2060,2060,2060,0
|
|
20230802,183200,141694205,2060,2060,2060,2060,0
|
|
20230802,183100,141694205,2060,2060,2060,2060,3672
|
|
20230802,183000,141694205,2060,2060,2060,2060,0
|
|
20230802,182900,141694205,2060,2060,2060,2060,0
|
|
20230802,182800,141694205,2060,2060,2060,2060,0
|
|
20230802,182700,141694205,2060,2060,2060,2060,0
|
|
20230802,182600,141694205,2060,2060,2060,2060,0
|
|
20230802,182500,141694205,2060,2060,2060,2060,0
|
|
20230802,182400,141694205,2060,2060,2060,2060,0
|
|
20230802,182300,141694205,2060,2060,2060,2060,0
|
|
20230802,182200,141694205,2060,2060,2060,2060,0
|
|
20230802,182100,141694205,2060,2060,2060,2060,0
|
|
20230802,182000,141694205,2060,2060,2060,2060,0
|
|
20230802,181900,141694205,2060,2060,2060,2060,0
|
|
20230802,181800,141694205,2060,2060,2060,2060,0
|
|
20230802,181700,141694205,2060,2060,2060,2060,0
|
|
20230802,181600,141694205,2060,2060,2060,2060,0
|
|
20230802,181500,141694205,2060,2060,2060,2060,0
|
|
20230802,181400,141694205,2060,2060,2060,2060,0
|
|
20230802,181300,141694205,2060,2060,2060,2060,0
|
|
20230802,181200,141694205,2060,2060,2060,2060,0
|
|
20230802,181100,141694205,2060,2060,2060,2060,0
|
|
20230802,181000,141694205,2060,2060,2060,2060,0
|
|
20230802,180900,141694205,2060,2060,2060,2060,0
|
|
20230802,180800,141694205,2060,2060,2060,2060,0
|
|
20230802,180700,141694205,2060,2060,2060,2060,0
|
|
20230802,180600,141694205,2060,2060,2060,2060,0
|
|
20230802,180500,141694205,2060,2060,2060,2060,0
|
|
20230802,180400,141694205,2060,2060,2060,2060,0
|
|
20230802,180300,141694205,2060,2060,2060,2060,0
|
|
20230802,180200,141694205,2060,2060,2060,2060,0
|
|
20230802,180100,141694205,2060,2060,2060,2060,3672
|
|
20230802,180000,141694205,2060,2060,2060,2060,0
|
|
20230802,175900,141694205,2060,2060,2060,2060,0
|
|
20230802,175800,141694205,2060,2060,2060,2060,0
|
|
20230802,175700,141694205,2060,2060,2060,2060,0
|
|
20230802,175600,141694205,2060,2060,2060,2060,0
|
|
20230802,175500,141694205,2060,2060,2060,2060,0
|
|
20230802,175400,141694205,2060,2060,2060,2060,0
|
|
20230802,175300,141694205,2060,2060,2060,2060,0
|
|
20230802,175200,141694205,2060,2060,2060,2060,0
|
|
20230802,175100,141694205,2060,2060,2060,2060,0
|
|
20230802,175000,141694205,2060,2060,2060,2060,0
|
|
20230802,174900,141694205,2060,2060,2060,2060,0
|
|
20230802,174800,141694205,2060,2060,2060,2060,0
|
|
20230802,174700,141694205,2060,2060,2060,2060,0
|
|
20230802,174600,141694205,2060,2060,2060,2060,0
|
|
20230802,174500,141694205,2060,2060,2060,2060,0
|
|
20230802,174400,141694205,2060,2060,2060,2060,0
|
|
20230802,174300,141694205,2060,2060,2060,2060,0
|
|
20230802,174200,141694205,2060,2060,2060,2060,0
|
|
20230802,174100,141694205,2060,2060,2060,2060,0
|
|
20230802,174000,141694205,2060,2060,2060,2060,0
|
|
20230802,173900,141694205,2060,2060,2060,2060,0
|
|
20230802,173800,141694205,2060,2060,2060,2060,0
|
|
20230802,173700,141694205,2060,2060,2060,2060,0
|
|
20230802,173600,141694205,2060,2060,2060,2060,0
|
|
20230802,173500,141694205,2060,2060,2060,2060,0
|
|
20230802,173400,141694205,2060,2060,2060,2060,0
|
|
20230802,173300,141694205,2060,2060,2060,2060,0
|
|
20230802,173200,141694205,2060,2060,2060,2060,0
|
|
20230802,173100,141694205,2060,2060,2060,2060,3672
|
|
20230802,173000,141694205,2060,2060,2060,2060,0
|
|
20230802,172900,141694205,2060,2060,2060,2060,0
|
|
20230802,172800,141694205,2060,2060,2060,2060,0
|
|
20230802,172700,141694205,2060,2060,2060,2060,0
|
|
20230802,172600,141694205,2060,2060,2060,2060,0
|
|
20230802,172500,141694205,2060,2060,2060,2060,0
|
|
20230802,172400,141694205,2060,2060,2060,2060,0
|
|
20230802,172300,141694205,2060,2060,2060,2060,0
|
|
20230802,172200,141694205,2060,2060,2060,2060,0
|
|
20230802,172100,141694205,2060,2060,2060,2060,0
|
|
20230802,172000,141694205,2060,2060,2060,2060,0
|
|
20230802,171900,141694205,2060,2060,2060,2060,0
|
|
20230802,171800,141694205,2060,2060,2060,2060,0
|
|
20230802,171700,141694205,2060,2060,2060,2060,0
|
|
20230802,171600,141694205,2060,2060,2060,2060,0
|
|
20230802,171500,141694205,2060,2060,2060,2060,0
|
|
20230802,171400,141694205,2060,2060,2060,2060,0
|
|
20230802,171300,141694205,2060,2060,2060,2060,0
|
|
20230802,171200,141694205,2060,2060,2060,2060,0
|
|
20230802,171100,141694205,2060,2060,2060,2060,0
|
|
20230802,171000,141694205,2060,2060,2060,2060,0
|
|
20230802,170900,141694205,2060,2060,2060,2060,0
|
|
20230802,170800,141694205,2060,2060,2060,2060,0
|
|
20230802,170700,141694205,2060,2060,2060,2060,0
|
|
20230802,170600,141694205,2060,2060,2060,2060,0
|
|
20230802,170500,141694205,2060,2060,2060,2060,0
|
|
20230802,170400,141694205,2060,2060,2060,2060,0
|
|
20230802,170300,141694205,2060,2060,2060,2060,0
|
|
20230802,170200,141694205,2060,2060,2060,2060,0
|
|
20230802,170100,141694205,2060,2060,2060,2060,3672
|
|
20230802,170000,141694205,2060,2060,2060,2060,0
|
|
20230802,165900,141694205,2060,2060,2060,2060,0
|
|
20230802,165800,141694205,2060,2060,2060,2060,0
|
|
20230802,165700,141694205,2060,2060,2060,2060,0
|
|
20230802,165600,141694205,2060,2060,2060,2060,0
|
|
20230802,165500,141694205,2060,2060,2060,2060,0
|
|
20230802,165400,141694205,2060,2060,2060,2060,0
|
|
20230802,165300,141694205,2060,2060,2060,2060,0
|
|
20230802,165200,141694205,2060,2060,2060,2060,0
|
|
20230802,165100,141694205,2060,2060,2060,2060,0
|
|
20230802,165000,141694205,2060,2060,2060,2060,0
|
|
20230802,164900,141694205,2060,2060,2060,2060,0
|
|
20230802,164800,141694205,2060,2060,2060,2060,0
|
|
20230802,164700,141694205,2060,2060,2060,2060,0
|
|
20230802,164600,141694205,2060,2060,2060,2060,0
|
|
20230802,164500,141694205,2060,2060,2060,2060,0
|
|
20230802,164400,141694205,2060,2060,2060,2060,0
|
|
20230802,164300,141694205,2060,2060,2060,2060,0
|
|
20230802,164200,141694205,2060,2060,2060,2060,0
|
|
20230802,164100,141694205,2060,2060,2060,2060,0
|
|
20230802,164000,141694205,2060,2060,2060,2060,0
|
|
20230802,163900,141694205,2060,2060,2060,2060,0
|
|
20230802,163800,141694205,2060,2060,2060,2060,0
|
|
20230802,163700,141694205,2060,2060,2060,2060,0
|
|
20230802,163600,141694205,2060,2060,2060,2060,0
|
|
20230802,163500,141694205,2060,2060,2060,2060,0
|
|
20230802,163400,141694205,2060,2060,2060,2060,0
|
|
20230802,163300,141694205,2060,2060,2060,2060,0
|
|
20230802,163200,141694205,2060,2060,2060,2060,0
|
|
20230802,163100,141694205,2060,2060,2060,2060,3672
|
|
20230802,163000,141694205,2060,2060,2060,2060,0
|
|
20230802,162900,141694205,2060,2060,2060,2060,0
|
|
20230802,162800,141694205,2060,2060,2060,2060,0
|
|
20230802,162700,141694205,2060,2060,2060,2060,0
|
|
20230802,162600,141694205,2060,2060,2060,2060,0
|
|
20230802,162500,141694205,2060,2060,2060,2060,0
|
|
20230802,162400,141694205,2060,2060,2060,2060,0
|
|
20230802,162300,141694205,2060,2060,2060,2060,0
|
|
20230802,162200,141694205,2060,2060,2060,2060,0
|
|
20230802,162100,141694205,2060,2060,2060,2060,0
|
|
20230802,162000,141694205,2060,2060,2060,2060,0
|
|
20230802,161900,141694205,2060,2060,2060,2060,0
|
|
20230802,161800,141694205,2060,2060,2060,2060,0
|
|
20230802,161700,141694205,2060,2060,2060,2060,0
|
|
20230802,161600,141694205,2060,2060,2060,2060,0
|
|
20230802,161500,141694205,2060,2060,2060,2060,0
|
|
20230802,161400,141694205,2060,2060,2060,2060,0
|
|
20230802,161300,141694205,2060,2060,2060,2060,0
|
|
20230802,161200,141694205,2060,2060,2060,2060,0
|
|
20230802,161100,141694205,2060,2060,2060,2060,0
|
|
20230802,161000,141694205,2060,2060,2060,2060,0
|
|
20230802,160900,141694205,2060,2060,2060,2060,0
|
|
20230802,160800,141694205,2060,2060,2060,2060,0
|
|
20230802,160700,141694205,2060,2060,2060,2060,0
|
|
20230802,160600,141694205,2060,2060,2060,2060,0
|
|
20230802,160500,141694205,2060,2060,2060,2060,0
|
|
20230802,160400,141694205,2060,2060,2060,2060,0
|
|
20230802,160300,141694205,2060,2060,2060,2060,0
|
|
20230802,160200,141694205,2060,2060,2060,2060,0
|
|
20230802,160100,141694205,2060,2060,2060,2060,3672
|
|
20230802,160000,141694205,2060,2060,2060,2060,0
|
|
20230802,155900,141694205,2060,2060,2060,2060,0
|
|
20230802,155800,141694205,2060,2060,2060,2060,0
|
|
20230802,155700,141694205,2060,2060,2060,2060,0
|
|
20230802,155600,141694205,2060,2060,2060,2060,0
|
|
20230802,155500,141694205,2060,2060,2060,2060,0
|
|
20230802,155400,141694205,2060,2060,2060,2060,0
|
|
20230802,155300,141694205,2060,2060,2060,2060,0
|
|
20230802,155200,141694205,2060,2060,2060,2060,0
|
|
20230802,155100,141694205,2060,2060,2060,2060,0
|
|
20230802,155000,141694205,2060,2060,2060,2060,0
|
|
20230802,154900,141694205,2060,2060,2060,2060,0
|
|
20230802,154800,141694205,2060,2060,2060,2060,0
|
|
20230802,154700,141694205,2060,2060,2060,2060,0
|
|
20230802,154600,141694205,2060,2060,2060,2060,0
|
|
20230802,154500,141694205,2060,2060,2060,2060,0
|
|
20230802,154400,141694205,2060,2060,2060,2060,0
|
|
20230802,154300,141694205,2060,2060,2060,2060,0
|
|
20230802,154200,141694205,2060,2060,2060,2060,0
|
|
20230802,154100,141694205,2060,2060,2060,2060,0
|
|
20230802,154000,141694205,2060,2060,2060,2060,0
|
|
20230802,153900,141694205,2060,2060,2060,2060,0
|
|
20230802,153800,141694205,2060,2060,2060,2060,0
|
|
20230802,153700,141694205,2060,2060,2060,2060,0
|
|
20230802,153600,141694205,2060,2060,2060,2060,0
|
|
20230802,153500,141694205,2060,2060,2060,2060,0
|
|
20230802,153400,141694205,2060,2060,2060,2060,0
|
|
20230802,153300,141694205,2060,2060,2060,2060,0
|
|
20230802,153200,141694205,2060,2060,2060,2060,0
|
|
20230802,153100,141694205,2060,2060,2060,2060,3672
|
|
20230802,153000,141694205,2060,2060,2060,2060,3672
|
|
20230802,152900,134129885,2025,2025,2025,2025,0
|
|
20230802,152800,134129885,2025,2025,2025,2025,0
|
|
20230802,152700,134129885,2025,2025,2025,2025,0
|
|
20230802,152600,134129885,2025,2025,2025,2025,0
|
|
20230802,152500,134129885,2025,2025,2025,2025,0
|
|
20230802,152400,134129885,2025,2025,2025,2025,0
|
|
20230802,152300,134129885,2025,2025,2025,2025,0
|
|
20230802,152200,134129885,2025,2025,2025,2025,0
|
|
20230802,152100,134129885,2025,2025,2025,2025,0
|
|
20230802,152000,134129885,2025,2025,2025,2025,0
|
|
20230802,151900,134129885,2025,2020,2025,2020,563
|
|
20230802,151800,132992450,2020,2020,2020,2020,12
|
|
20230802,151700,132968210,2020,2020,2020,2020,114
|
|
20230802,151600,132737930,2020,2020,2020,2020,151
|
|
20230802,151500,132432910,2020,2020,2020,2020,13
|
|
20230802,151400,132406650,2020,2020,2020,2020,11
|
|
20230802,151300,132384430,2020,2010,2020,2010,607
|
|
20230802,151200,131164250,2010,2015,2015,2010,673
|
|
20230802,151100,129810525,2020,2020,2020,2020,0
|
|
20230802,151000,129810525,2020,2020,2020,2020,20
|
|
20230802,150900,129770125,2020,2020,2020,2020,3
|
|
20230802,150800,129764065,2020,2020,2020,2020,0
|
|
20230802,150700,129764065,2020,2020,2020,2020,10
|
|
20230802,150600,129743865,2015,2015,2015,2015,0
|
|
20230802,150500,129743865,2015,2015,2015,2015,359
|
|
20230802,150400,129020480,2015,2015,2015,2015,711
|
|
20230802,150300,127587815,2015,2015,2015,2015,2107
|
|
20230802,150200,123342210,2015,2015,2015,2015,0
|
|
20230802,150100,123342210,2015,2015,2015,2015,0
|
|
20230802,150000,123342210,2015,2015,2015,2015,0
|
|
20230802,145900,123342210,2015,2020,2020,2015,5
|
|
20230802,145800,123332130,2015,2015,2015,2015,0
|
|
20230802,145700,123332130,2015,2015,2015,2015,0
|
|
20230802,145600,123332130,2015,2015,2015,2015,0
|
|
20230802,145500,123332130,2015,2015,2015,2015,0
|
|
20230802,145400,123332130,2015,2025,2025,2015,703
|
|
20230802,145300,121915575,2025,2025,2025,2025,0
|
|
20230802,145200,121915575,2025,2025,2025,2025,10
|
|
20230802,145100,121895325,2025,2025,2025,2025,0
|
|
20230802,145000,121895325,2025,2025,2025,2025,0
|
|
20230802,144900,121895325,2025,2020,2025,2020,1000
|
|
20230802,144800,119870435,2020,2020,2020,2020,0
|
|
20230802,144700,119870435,2020,2020,2020,2020,0
|
|
20230802,144600,119870435,2020,2020,2020,2020,0
|
|
20230802,144500,119870435,2020,2020,2020,2020,200
|
|
20230802,144400,119466435,2020,2020,2020,2020,0
|
|
20230802,144300,119466435,2020,2020,2020,2020,55
|
|
20230802,144200,119355335,2020,2015,2020,2015,1005
|
|
20230802,144100,117330235,2020,2020,2020,2020,10
|
|
20230802,144000,117310035,2020,2020,2020,2020,20
|
|
20230802,143900,117269635,2020,2020,2020,2020,0
|
|
20230802,143800,117269635,2020,2020,2020,2020,0
|
|
20230802,143700,117269635,2020,2020,2020,2020,400
|
|
20230802,143600,116461635,2020,2020,2020,2020,0
|
|
20230802,143500,116461635,2020,2020,2020,2020,0
|
|
20230802,143400,116461635,2020,2020,2020,2020,0
|
|
20230802,143300,116461635,2020,2020,2020,2020,0
|
|
20230802,143200,116461635,2020,2020,2020,2020,126
|
|
20230802,143100,116207115,2025,2025,2025,2025,0
|
|
20230802,143000,116207115,2025,2025,2025,2025,0
|
|
20230802,142900,116207115,2025,2025,2025,2025,0
|
|
20230802,142800,116207115,2025,2025,2025,2025,0
|
|
20230802,142700,116207115,2025,2025,2025,2025,0
|
|
20230802,142600,116207115,2025,2025,2025,2025,0
|
|
20230802,142500,116207115,2025,2025,2025,2025,0
|
|
20230802,142400,116207115,2025,2025,2025,2025,0
|
|
20230802,142300,116207115,2025,2025,2025,2025,9
|
|
20230802,142200,116188890,2025,2025,2025,2025,74
|
|
20230802,142100,116039040,2020,2020,2020,2020,0
|
|
20230802,142000,116039040,2020,2015,2020,2015,122
|
|
20230802,141900,115792850,2015,2015,2015,2015,0
|
|
20230802,141800,115792850,2015,2015,2015,2015,0
|
|
20230802,141700,115792850,2015,2015,2015,2015,0
|
|
20230802,141600,115792850,2015,2015,2015,2015,202
|
|
20230802,141500,115385820,2015,2015,2015,2015,0
|
|
20230802,141400,115385820,2015,2015,2015,2015,0
|
|
20230802,141300,115385820,2015,2015,2015,2015,1
|
|
20230802,141200,115383805,2020,2020,2020,2020,0
|
|
20230802,141100,115383805,2020,2020,2020,2020,0
|
|
20230802,141000,115383805,2020,2020,2020,2020,107
|
|
20230802,140900,115167665,2020,2020,2020,2020,22
|
|
20230802,140800,115123225,2025,2025,2025,2025,23
|
|
20230802,140700,115076650,2015,2015,2015,2015,0
|
|
20230802,140600,115076650,2015,2015,2015,2015,0
|
|
20230802,140500,115076650,2015,2015,2015,2015,0
|
|
20230802,140400,115076650,2015,2015,2015,2015,0
|
|
20230802,140300,115076650,2015,2015,2015,2015,0
|
|
20230802,140200,115076650,2015,2015,2015,2015,0
|
|
20230802,140100,115076650,2015,2015,2015,2015,0
|
|
20230802,140000,115076650,2015,2015,2015,2015,600
|
|
20230802,135900,113867650,2025,2025,2025,2025,0
|
|
20230802,135800,113867650,2025,2025,2025,2025,0
|
|
20230802,135700,113867650,2025,2025,2025,2025,0
|
|
20230802,135600,113867650,2025,2025,2025,2025,0
|
|
20230802,135500,113867650,2025,2025,2025,2025,0
|
|
20230802,135400,113867650,2025,2025,2025,2025,21
|
|
20230802,135300,113825125,2020,2020,2020,2020,421
|
|
20230802,135200,112974705,2010,2010,2010,2010,0
|
|
20230802,135100,112974705,2010,2010,2010,2010,0
|
|
20230802,135000,112974705,2010,2010,2010,2010,0
|
|
20230802,134900,112974705,2010,2010,2010,2010,0
|
|
20230802,134800,112974705,2010,2010,2010,2010,0
|
|
20230802,134700,112974705,2010,2010,2010,2010,0
|
|
20230802,134600,112974705,2010,2010,2010,2010,1
|
|
20230802,134500,112972695,2010,2010,2010,2010,800
|
|
20230802,134400,111364695,2010,2015,2015,2010,230
|
|
20230802,134300,110902245,2015,2015,2015,2015,5
|
|
20230802,134200,110892170,2015,2015,2015,2015,0
|
|
20230802,134100,110892170,2015,2015,2015,2015,0
|
|
20230802,134000,110892170,2015,2015,2015,2015,0
|
|
20230802,133900,110892170,2015,2015,2015,2015,477
|
|
20230802,133800,109931015,2015,2015,2015,2015,1311
|
|
20230802,133700,107289350,2015,2015,2015,2015,786
|
|
20230802,133600,105705560,2015,2015,2015,2015,0
|
|
20230802,133500,105705560,2015,2015,2015,2015,0
|
|
20230802,133400,105705560,2015,2010,2015,2010,4322
|
|
20230802,133300,97018290,2015,2020,2020,2015,2229
|
|
20230802,133200,92526455,2020,2020,2020,2020,100
|
|
20230802,133100,92324455,2020,2020,2020,2020,0
|
|
20230802,133000,92324455,2020,2020,2020,2020,0
|
|
20230802,132900,92324455,2020,2020,2020,2020,0
|
|
20230802,132800,92324455,2020,2020,2020,2020,0
|
|
20230802,132700,92324455,2020,2020,2020,2020,0
|
|
20230802,132600,92324455,2020,2020,2020,2020,1
|
|
20230802,132500,92322435,2020,2020,2020,2020,0
|
|
20230802,132400,92322435,2020,2020,2020,2020,0
|
|
20230802,132300,92322435,2020,2020,2020,2020,1096
|
|
20230802,132200,90108515,2025,2025,2025,2025,203
|
|
20230802,132100,89697440,2025,2025,2025,2025,247
|
|
20230802,132000,89197265,2030,2030,2030,2030,0
|
|
20230802,131900,89197265,2030,2030,2030,2030,0
|
|
20230802,131800,89197265,2030,2030,2030,2030,0
|
|
20230802,131700,89197265,2030,2035,2035,2030,95
|
|
20230802,131600,89004380,2040,2040,2040,2040,0
|
|
20230802,131500,89004380,2040,2040,2040,2040,0
|
|
20230802,131400,89004380,2040,2040,2040,2040,0
|
|
20230802,131300,89004380,2040,2040,2040,2040,0
|
|
20230802,131200,89004380,2040,2040,2040,2040,0
|
|
20230802,131100,89004380,2040,2040,2040,2040,0
|
|
20230802,131000,89004380,2040,2040,2040,2040,0
|
|
20230802,130900,89004380,2040,2040,2040,2040,84
|
|
20230802,130800,88833020,2040,2040,2040,2040,0
|
|
20230802,130700,88833020,2040,2040,2040,2040,0
|
|
20230802,130600,88833020,2040,2040,2040,2040,0
|
|
20230802,130500,88833020,2040,2040,2040,2040,0
|
|
20230802,130400,88833020,2040,2040,2040,2040,0
|
|
20230802,130300,88833020,2040,2040,2040,2040,1
|
|
20230802,130200,88830980,2030,2030,2030,2030,0
|
|
20230802,130100,88830980,2030,2030,2030,2030,0
|
|
20230802,130000,88830980,2030,2030,2030,2030,0
|
|
20230802,125900,88830980,2030,2030,2030,2030,0
|
|
20230802,125800,88830980,2030,2030,2030,2030,0
|
|
20230802,125700,88830980,2030,2030,2030,2030,0
|
|
20230802,125600,88830980,2030,2030,2030,2030,0
|
|
20230802,125500,88830980,2030,2030,2030,2030,0
|
|
20230802,125400,88830980,2030,2030,2030,2030,0
|
|
20230802,125300,88830980,2030,2030,2030,2030,0
|
|
20230802,125200,88830980,2030,2030,2030,2030,0
|
|
20230802,125100,88830980,2030,2030,2030,2030,6
|
|
20230802,125000,88818800,2025,2025,2025,2025,0
|
|
20230802,124900,88818800,2025,2025,2025,2025,0
|
|
20230802,124800,88818800,2025,2025,2025,2025,0
|
|
20230802,124700,88818800,2025,2025,2025,2025,0
|
|
20230802,124600,88818800,2025,2025,2025,2025,0
|
|
20230802,124500,88818800,2025,2025,2025,2025,1553
|
|
20230802,124400,85673975,2025,2030,2030,2025,4661
|
|
20230802,124300,76233365,2030,2030,2030,2030,0
|
|
20230802,124200,76233365,2030,2030,2030,2030,0
|
|
20230802,124100,76233365,2030,2030,2030,2030,0
|
|
20230802,124000,76233365,2030,2030,2030,2030,0
|
|
20230802,123900,76233365,2030,2030,2030,2030,0
|
|
20230802,123800,76233365,2030,2030,2030,2030,700
|
|
20230802,123700,74812365,2035,2035,2035,2035,8
|
|
20230802,123600,74796085,2035,2035,2035,2035,0
|
|
20230802,123500,74796085,2035,2035,2035,2035,0
|
|
20230802,123400,74796085,2035,2035,2035,2035,100
|
|
20230802,123300,74592585,2035,2035,2035,2035,0
|
|
20230802,123200,74592585,2035,2035,2035,2035,0
|
|
20230802,123100,74592585,2035,2035,2035,2035,1
|
|
20230802,123000,74590550,2035,2035,2035,2035,0
|
|
20230802,122900,74590550,2035,2035,2035,2035,10
|
|
20230802,122800,74570200,2035,2035,2035,2035,0
|
|
20230802,122700,74570200,2035,2035,2035,2035,0
|
|
20230802,122600,74570200,2035,2035,2035,2035,0
|
|
20230802,122500,74570200,2035,2035,2035,2035,0
|
|
20230802,122400,74570200,2035,2035,2035,2035,398
|
|
20230802,122300,73760270,2035,2035,2035,2035,605
|
|
20230802,122200,72529095,2030,2030,2030,2030,55
|
|
20230802,122100,72417445,2030,2030,2030,2030,545
|
|
20230802,122000,71311095,2025,2025,2025,2025,0
|
|
20230802,121900,71311095,2025,2025,2025,2025,0
|
|
20230802,121800,71311095,2025,2025,2025,2025,0
|
|
20230802,121700,71311095,2025,2025,2025,2025,282
|
|
20230802,121600,70740045,2025,2025,2025,2025,0
|
|
20230802,121500,70740045,2025,2025,2030,2025,1774
|
|
20230802,121400,67146720,2030,2030,2030,2030,0
|
|
20230802,121300,67146720,2030,2035,2035,2030,332
|
|
20230802,121200,66472125,2035,2035,2035,2035,0
|
|
20230802,121100,66472125,2035,2035,2035,2035,0
|
|
20230802,121000,66472125,2035,2035,2035,2035,0
|
|
20230802,120900,66472125,2035,2035,2035,2035,1
|
|
20230802,120800,66470090,2035,2035,2035,2035,0
|
|
20230802,120700,66470090,2035,2035,2035,2035,89
|
|
20230802,120600,66288975,2035,2035,2035,2035,0
|
|
20230802,120500,66288975,2035,2035,2035,2035,3
|
|
20230802,120400,66282870,2035,2035,2035,2035,0
|
|
20230802,120300,66282870,2035,2035,2035,2035,0
|
|
20230802,120200,66282870,2035,2035,2035,2035,15
|
|
20230802,120100,66252345,2035,2035,2035,2035,1053
|
|
20230802,120000,64109490,2030,2030,2030,2030,25
|
|
20230802,115900,64058740,2030,2030,2030,2030,233
|
|
20230802,115800,63585750,2030,2030,2030,2030,569
|
|
20230802,115700,62430680,2030,2030,2030,2030,50
|
|
20230802,115600,62329180,2030,2030,2030,2030,35
|
|
20230802,115500,62258130,2030,2030,2030,2030,0
|
|
20230802,115400,62258130,2030,2030,2030,2030,0
|
|
20230802,115300,62258130,2030,2030,2030,2030,53
|
|
20230802,115200,62150540,2030,2025,2030,2025,310
|
|
20230802,115100,61522740,2025,2030,2030,2025,749
|
|
20230802,115000,60005770,2030,2030,2030,2030,20
|
|
20230802,114900,59965170,2025,2030,2030,2025,92
|
|
20230802,114800,59778485,2030,2030,2030,2030,500
|
|
20230802,114700,58763485,2035,2035,2035,2035,0
|
|
20230802,114600,58763485,2035,2035,2035,2035,0
|
|
20230802,114500,58763485,2035,2035,2035,2035,20
|
|
20230802,114400,58722785,2035,2035,2035,2035,0
|
|
20230802,114300,58722785,2035,2035,2035,2035,0
|
|
20230802,114200,58722785,2035,2035,2035,2035,1
|
|
20230802,114100,58720750,2030,2030,2030,2030,0
|
|
20230802,114000,58720750,2030,2030,2030,2030,2101
|
|
20230802,113900,54455720,2030,2030,2035,2030,541
|
|
20230802,113800,53357485,2030,2035,2035,2030,290
|
|
20230802,113700,52767375,2040,2040,2040,2040,1
|
|
20230802,113600,52765335,2040,2040,2040,2040,0
|
|
20230802,113500,52765335,2040,2040,2040,2040,5
|
|
20230802,113400,52755135,2040,2040,2040,2040,0
|
|
20230802,113300,52755135,2040,2040,2040,2040,0
|
|
20230802,113200,52755135,2040,2040,2040,2040,0
|
|
20230802,113100,52755135,2040,2040,2040,2040,199
|
|
20230802,113000,52349175,2040,2040,2040,2040,1041
|
|
20230802,112900,50225535,2035,2035,2035,2035,448
|
|
20230802,112800,49313855,2035,2040,2040,2035,57
|
|
20230802,112700,49197590,2045,2045,2045,2045,179
|
|
20230802,112600,48831535,2050,2050,2050,2050,0
|
|
20230802,112500,48831535,2050,2050,2050,2050,0
|
|
20230802,112400,48831535,2050,2050,2050,2050,113
|
|
20230802,112300,48599885,2050,2050,2050,2050,0
|
|
20230802,112200,48599885,2050,2050,2050,2050,0
|
|
20230802,112100,48599885,2050,2050,2050,2050,0
|
|
20230802,112000,48599885,2050,2050,2050,2050,0
|
|
20230802,111900,48599885,2050,2050,2050,2050,0
|
|
20230802,111800,48599885,2050,2050,2050,2050,0
|
|
20230802,111700,48599885,2050,2050,2050,2050,0
|
|
20230802,111600,48599885,2050,2050,2050,2050,23
|
|
20230802,111500,48552735,2055,2055,2055,2055,0
|
|
20230802,111400,48552735,2055,2055,2055,2055,0
|
|
20230802,111300,48552735,2055,2055,2055,2055,0
|
|
20230802,111200,48552735,2055,2055,2055,2055,0
|
|
20230802,111100,48552735,2055,2050,2055,2050,76
|
|
20230802,111000,48396885,2035,2045,2050,2035,12
|
|
20230802,110900,48372305,2035,2060,2070,2000,1881
|
|
20230802,110800,44537615,2065,2065,2065,2065,51
|
|
20230802,110700,44432300,2070,2070,2070,2070,0
|
|
20230802,110600,44432300,2070,2070,2070,2070,0
|
|
20230802,110500,44432300,2070,2070,2070,2070,17
|
|
20230802,110400,44397110,2070,2070,2070,2070,0
|
|
20230802,110300,44397110,2070,2070,2070,2070,5
|
|
20230802,110200,44386760,2065,2065,2065,2065,47
|
|
20230802,110100,44289705,2070,2070,2070,2070,0
|
|
20230802,110000,44289705,2070,2070,2070,2070,1
|
|
20230802,105900,44287635,2070,2070,2070,2070,0
|
|
20230802,105800,44287635,2070,2070,2070,2070,0
|
|
20230802,105700,44287635,2070,2070,2070,2070,50
|
|
20230802,105600,44184135,2070,2070,2070,2070,0
|
|
20230802,105500,44184135,2070,2070,2070,2070,0
|
|
20230802,105400,44184135,2070,2070,2070,2070,167
|
|
20230802,105300,43838445,2070,2070,2070,2070,0
|
|
20230802,105200,43838445,2070,2070,2070,2070,271
|
|
20230802,105100,43277475,2070,2070,2070,2070,0
|
|
20230802,105000,43277475,2070,2070,2070,2070,0
|
|
20230802,104900,43277475,2070,2070,2070,2070,0
|
|
20230802,104800,43277475,2070,2075,2075,2070,300
|
|
20230802,104700,42656075,2080,2080,2080,2080,0
|
|
20230802,104600,42656075,2080,2080,2080,2080,0
|
|
20230802,104500,42656075,2080,2080,2080,2080,0
|
|
20230802,104400,42656075,2080,2080,2080,2080,0
|
|
20230802,104300,42656075,2080,2080,2080,2080,0
|
|
20230802,104200,42656075,2080,2080,2080,2080,0
|
|
20230802,104100,42656075,2080,2080,2080,2080,0
|
|
20230802,104000,42656075,2080,2080,2080,2080,119
|
|
20230802,103900,42408555,2080,2080,2080,2080,38
|
|
20230802,103800,42329515,2080,2085,2085,2080,1000
|
|
20230802,103700,40249360,2085,2085,2085,2085,16
|
|
20230802,103600,40216000,2085,2085,2085,2085,271
|
|
20230802,103500,39650965,2085,2085,2085,2085,0
|
|
20230802,103400,39650965,2085,2085,2085,2085,0
|
|
20230802,103300,39650965,2085,2085,2085,2085,24
|
|
20230802,103200,39600925,2085,2085,2085,2085,1
|
|
20230802,103100,39598840,2085,2085,2085,2085,76
|
|
20230802,103000,39440380,2085,2085,2085,2085,65
|
|
20230802,102900,39304855,2085,2085,2085,2085,0
|
|
20230802,102800,39304855,2085,2085,2085,2085,52
|
|
20230802,102700,39196435,2085,2085,2085,2085,0
|
|
20230802,102600,39196435,2085,2085,2085,2085,0
|
|
20230802,102500,39196435,2085,2085,2085,2085,0
|
|
20230802,102400,39196435,2085,2085,2085,2085,0
|
|
20230802,102300,39196435,2085,2085,2085,2085,0
|
|
20230802,102200,39196435,2085,2085,2085,2085,0
|
|
20230802,102100,39196435,2085,2085,2085,2085,0
|
|
20230802,102000,39196435,2085,2085,2085,2085,83
|
|
20230802,101900,39023380,2080,2080,2080,2080,0
|
|
20230802,101800,39023380,2080,2080,2080,2080,7
|
|
20230802,101700,39008820,2080,2080,2080,2080,0
|
|
20230802,101600,39008820,2080,2080,2080,2080,10
|
|
20230802,101500,38988020,2080,2080,2080,2080,0
|
|
20230802,101400,38988020,2080,2080,2080,2080,48
|
|
20230802,101300,38888180,2080,2080,2080,2080,0
|
|
20230802,101200,38888180,2080,2080,2080,2080,0
|
|
20230802,101100,38888180,2080,2080,2080,2080,0
|
|
20230802,101000,38888180,2080,2080,2080,2080,0
|
|
20230802,100900,38888180,2080,2080,2080,2080,0
|
|
20230802,100800,38888180,2080,2080,2080,2080,0
|
|
20230802,100700,38888180,2080,2070,2080,2070,407
|
|
20230802,100600,38043820,2080,2080,2080,2080,0
|
|
20230802,100500,38043820,2080,2080,2080,2080,0
|
|
20230802,100400,38043820,2080,2080,2080,2080,1
|
|
20230802,100300,38041740,2080,2080,2080,2080,50
|
|
20230802,100200,37937740,2075,2075,2075,2075,1287
|
|
20230802,100100,35267215,2075,2075,2075,2075,10
|
|
20230802,100000,35246465,2075,2075,2075,2075,0
|
|
20230802,095900,35246465,2075,2075,2075,2075,0
|
|
20230802,095800,35246465,2075,2075,2075,2075,0
|
|
20230802,095700,35246465,2075,2075,2075,2075,5
|
|
20230802,095600,35236090,2075,2075,2075,2075,0
|
|
20230802,095500,35236090,2075,2075,2075,2075,0
|
|
20230802,095400,35236090,2075,2075,2075,2075,0
|
|
20230802,095300,35236090,2075,2075,2075,2075,20
|
|
20230802,095200,35194590,2075,2075,2075,2075,0
|
|
20230802,095100,35194590,2075,2075,2075,2075,0
|
|
20230802,095000,35194590,2075,2075,2075,2075,0
|
|
20230802,094900,35194590,2075,2075,2075,2075,10
|
|
20230802,094800,35173840,2075,2075,2075,2075,0
|
|
20230802,094700,35173840,2075,2075,2075,2075,0
|
|
20230802,094600,35173840,2075,2075,2075,2075,72
|
|
20230802,094500,35024440,2075,2075,2075,2075,0
|
|
20230802,094400,35024440,2075,2075,2075,2075,287
|
|
20230802,094300,34428915,2075,2075,2075,2075,3
|
|
20230802,094200,34422690,2075,2075,2075,2075,0
|
|
20230802,094100,34422690,2075,2075,2075,2075,0
|
|
20230802,094000,34422690,2075,2080,2080,2075,913
|
|
20230802,093900,32525715,2080,2080,2080,2080,1270
|
|
20230802,093800,29884115,2085,2085,2085,2085,3
|
|
20230802,093700,29877860,2085,2085,2085,2085,117
|
|
20230802,093600,29633915,2085,2085,2085,2085,0
|
|
20230802,093500,29633915,2085,2085,2085,2085,10
|
|
20230802,093400,29613065,2085,2090,2090,2085,311
|
|
20230802,093300,28964625,2090,2090,2090,2090,11
|
|
20230802,093200,28941635,2095,2095,2095,2095,0
|
|
20230802,093100,28941635,2095,2095,2095,2095,1
|
|
20230802,093000,28939540,2095,2090,2095,2090,250
|
|
20230802,092900,28416840,2090,2090,2090,2090,0
|
|
20230802,092800,28416840,2090,2090,2090,2090,0
|
|
20230802,092700,28416840,2090,2090,2090,2090,11
|
|
20230802,092600,28393850,2085,2090,2090,2085,217
|
|
20230802,092500,27941160,2095,2095,2095,2095,1
|
|
20230802,092400,27939065,2090,2090,2090,2090,0
|
|
20230802,092300,27939065,2090,2090,2090,2090,51
|
|
20230802,092200,27832475,2085,2085,2085,2085,233
|
|
20230802,092100,27346670,2085,2085,2085,2085,0
|
|
20230802,092000,27346670,2085,2090,2090,2085,3037
|
|
20230802,091900,21013090,2085,2085,2085,2085,2
|
|
20230802,091800,21008920,2085,2085,2085,2085,200
|
|
20230802,091700,20591920,2085,2085,2085,2085,66
|
|
20230802,091600,20454310,2085,2085,2085,2085,575
|
|
20230802,091500,19255435,2085,2085,2085,2085,0
|
|
20230802,091400,19255435,2085,2085,2085,2085,25
|
|
20230802,091300,19203310,2085,2085,2085,2085,1046
|
|
20230802,091200,17022400,2085,2085,2085,2085,70
|
|
20230802,091100,16876450,2095,2095,2095,2095,0
|
|
20230802,091000,16876450,2095,2090,2095,2075,3796
|
|
20230802,090900,8982625,2095,2095,2095,2095,0
|
|
20230802,090800,8982625,2095,2095,2095,2095,50
|
|
20230802,090700,8877875,2095,2095,2095,2095,792
|
|
20230802,090600,7218635,2095,2090,2095,2085,2305
|
|
20230802,090500,2411825,2090,2090,2090,2090,0
|
|
20230802,090400,2411825,2090,2090,2090,2090,51
|
|
20230802,090300,2305235,2085,2085,2085,2085,0
|
|
20230802,090200,2305235,2085,2085,2085,2085,0
|
|
20230802,090100,2305235,2085,2085,2085,2085,129
|
|
20230802,090000,2036270,2085,2095,2095,2085,972
|