664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230807,200100,84220505,2070,2070,2070,2070,1397
|
|
20230807,200000,84220505,2070,2070,2070,2070,0
|
|
20230807,195900,84220505,2070,2070,2070,2070,0
|
|
20230807,195800,84220505,2070,2070,2070,2070,0
|
|
20230807,195700,84220505,2070,2070,2070,2070,0
|
|
20230807,195600,84220505,2070,2070,2070,2070,0
|
|
20230807,195500,84220505,2070,2070,2070,2070,0
|
|
20230807,195400,84220505,2070,2070,2070,2070,0
|
|
20230807,195300,84220505,2070,2070,2070,2070,0
|
|
20230807,195200,84220505,2070,2070,2070,2070,0
|
|
20230807,195100,84220505,2070,2070,2070,2070,0
|
|
20230807,195000,84220505,2070,2070,2070,2070,0
|
|
20230807,194900,84220505,2070,2070,2070,2070,0
|
|
20230807,194800,84220505,2070,2070,2070,2070,0
|
|
20230807,194700,84220505,2070,2070,2070,2070,0
|
|
20230807,194600,84220505,2070,2070,2070,2070,0
|
|
20230807,194500,84220505,2070,2070,2070,2070,0
|
|
20230807,194400,84220505,2070,2070,2070,2070,0
|
|
20230807,194300,84220505,2070,2070,2070,2070,0
|
|
20230807,194200,84220505,2070,2070,2070,2070,0
|
|
20230807,194100,84220505,2070,2070,2070,2070,0
|
|
20230807,194000,84220505,2070,2070,2070,2070,0
|
|
20230807,193900,84220505,2070,2070,2070,2070,0
|
|
20230807,193800,84220505,2070,2070,2070,2070,0
|
|
20230807,193700,84220505,2070,2070,2070,2070,0
|
|
20230807,193600,84220505,2070,2070,2070,2070,0
|
|
20230807,193500,84220505,2070,2070,2070,2070,0
|
|
20230807,193400,84220505,2070,2070,2070,2070,0
|
|
20230807,193300,84220505,2070,2070,2070,2070,0
|
|
20230807,193200,84220505,2070,2070,2070,2070,0
|
|
20230807,193100,84220505,2070,2070,2070,2070,1397
|
|
20230807,193000,84220505,2070,2070,2070,2070,0
|
|
20230807,192900,84220505,2070,2070,2070,2070,0
|
|
20230807,192800,84220505,2070,2070,2070,2070,0
|
|
20230807,192700,84220505,2070,2070,2070,2070,0
|
|
20230807,192600,84220505,2070,2070,2070,2070,0
|
|
20230807,192500,84220505,2070,2070,2070,2070,0
|
|
20230807,192400,84220505,2070,2070,2070,2070,0
|
|
20230807,192300,84220505,2070,2070,2070,2070,0
|
|
20230807,192200,84220505,2070,2070,2070,2070,0
|
|
20230807,192100,84220505,2070,2070,2070,2070,0
|
|
20230807,192000,84220505,2070,2070,2070,2070,0
|
|
20230807,191900,84220505,2070,2070,2070,2070,0
|
|
20230807,191800,84220505,2070,2070,2070,2070,0
|
|
20230807,191700,84220505,2070,2070,2070,2070,0
|
|
20230807,191600,84220505,2070,2070,2070,2070,0
|
|
20230807,191500,84220505,2070,2070,2070,2070,0
|
|
20230807,191400,84220505,2070,2070,2070,2070,0
|
|
20230807,191300,84220505,2070,2070,2070,2070,0
|
|
20230807,191200,84220505,2070,2070,2070,2070,0
|
|
20230807,191100,84220505,2070,2070,2070,2070,0
|
|
20230807,191000,84220505,2070,2070,2070,2070,0
|
|
20230807,190900,84220505,2070,2070,2070,2070,0
|
|
20230807,190800,84220505,2070,2070,2070,2070,0
|
|
20230807,190700,84220505,2070,2070,2070,2070,0
|
|
20230807,190600,84220505,2070,2070,2070,2070,0
|
|
20230807,190500,84220505,2070,2070,2070,2070,0
|
|
20230807,190400,84220505,2070,2070,2070,2070,0
|
|
20230807,190300,84220505,2070,2070,2070,2070,0
|
|
20230807,190200,84220505,2070,2070,2070,2070,0
|
|
20230807,190100,84220505,2070,2070,2070,2070,1397
|
|
20230807,190000,84220505,2070,2070,2070,2070,0
|
|
20230807,185900,84220505,2070,2070,2070,2070,0
|
|
20230807,185800,84220505,2070,2070,2070,2070,0
|
|
20230807,185700,84220505,2070,2070,2070,2070,0
|
|
20230807,185600,84220505,2070,2070,2070,2070,0
|
|
20230807,185500,84220505,2070,2070,2070,2070,0
|
|
20230807,185400,84220505,2070,2070,2070,2070,0
|
|
20230807,185300,84220505,2070,2070,2070,2070,0
|
|
20230807,185200,84220505,2070,2070,2070,2070,0
|
|
20230807,185100,84220505,2070,2070,2070,2070,0
|
|
20230807,185000,84220505,2070,2070,2070,2070,0
|
|
20230807,184900,84220505,2070,2070,2070,2070,0
|
|
20230807,184800,84220505,2070,2070,2070,2070,0
|
|
20230807,184700,84220505,2070,2070,2070,2070,0
|
|
20230807,184600,84220505,2070,2070,2070,2070,0
|
|
20230807,184500,84220505,2070,2070,2070,2070,0
|
|
20230807,184400,84220505,2070,2070,2070,2070,0
|
|
20230807,184300,84220505,2070,2070,2070,2070,0
|
|
20230807,184200,84220505,2070,2070,2070,2070,0
|
|
20230807,184100,84220505,2070,2070,2070,2070,0
|
|
20230807,184000,84220505,2070,2070,2070,2070,0
|
|
20230807,183900,84220505,2070,2070,2070,2070,0
|
|
20230807,183800,84220505,2070,2070,2070,2070,0
|
|
20230807,183700,84220505,2070,2070,2070,2070,0
|
|
20230807,183600,84220505,2070,2070,2070,2070,0
|
|
20230807,183500,84220505,2070,2070,2070,2070,0
|
|
20230807,183400,84220505,2070,2070,2070,2070,0
|
|
20230807,183300,84220505,2070,2070,2070,2070,0
|
|
20230807,183200,84220505,2070,2070,2070,2070,0
|
|
20230807,183100,84220505,2070,2070,2070,2070,1397
|
|
20230807,183000,84220505,2070,2070,2070,2070,0
|
|
20230807,182900,84220505,2070,2070,2070,2070,0
|
|
20230807,182800,84220505,2070,2070,2070,2070,0
|
|
20230807,182700,84220505,2070,2070,2070,2070,0
|
|
20230807,182600,84220505,2070,2070,2070,2070,0
|
|
20230807,182500,84220505,2070,2070,2070,2070,0
|
|
20230807,182400,84220505,2070,2070,2070,2070,0
|
|
20230807,182300,84220505,2070,2070,2070,2070,0
|
|
20230807,182200,84220505,2070,2070,2070,2070,0
|
|
20230807,182100,84220505,2070,2070,2070,2070,0
|
|
20230807,182000,84220505,2070,2070,2070,2070,0
|
|
20230807,181900,84220505,2070,2070,2070,2070,0
|
|
20230807,181800,84220505,2070,2070,2070,2070,0
|
|
20230807,181700,84220505,2070,2070,2070,2070,0
|
|
20230807,181600,84220505,2070,2070,2070,2070,0
|
|
20230807,181500,84220505,2070,2070,2070,2070,0
|
|
20230807,181400,84220505,2070,2070,2070,2070,0
|
|
20230807,181300,84220505,2070,2070,2070,2070,0
|
|
20230807,181200,84220505,2070,2070,2070,2070,0
|
|
20230807,181100,84220505,2070,2070,2070,2070,0
|
|
20230807,181000,84220505,2070,2070,2070,2070,0
|
|
20230807,180900,84220505,2070,2070,2070,2070,0
|
|
20230807,180800,84220505,2070,2070,2070,2070,0
|
|
20230807,180700,84220505,2070,2070,2070,2070,0
|
|
20230807,180600,84220505,2070,2070,2070,2070,0
|
|
20230807,180500,84220505,2070,2070,2070,2070,0
|
|
20230807,180400,84220505,2070,2070,2070,2070,0
|
|
20230807,180300,84220505,2070,2070,2070,2070,0
|
|
20230807,180200,84220505,2070,2070,2070,2070,0
|
|
20230807,180100,84220505,2070,2070,2070,2070,1397
|
|
20230807,180000,84220505,2070,2070,2070,2070,0
|
|
20230807,175900,84220505,2070,2070,2070,2070,0
|
|
20230807,175800,84220505,2070,2070,2070,2070,0
|
|
20230807,175700,84220505,2070,2070,2070,2070,0
|
|
20230807,175600,84220505,2070,2070,2070,2070,0
|
|
20230807,175500,84220505,2070,2070,2070,2070,0
|
|
20230807,175400,84220505,2070,2070,2070,2070,0
|
|
20230807,175300,84220505,2070,2070,2070,2070,0
|
|
20230807,175200,84220505,2070,2070,2070,2070,0
|
|
20230807,175100,84220505,2070,2070,2070,2070,0
|
|
20230807,175000,84220505,2070,2070,2070,2070,0
|
|
20230807,174900,84220505,2070,2070,2070,2070,0
|
|
20230807,174800,84220505,2070,2070,2070,2070,0
|
|
20230807,174700,84220505,2070,2070,2070,2070,0
|
|
20230807,174600,84220505,2070,2070,2070,2070,0
|
|
20230807,174500,84220505,2070,2070,2070,2070,0
|
|
20230807,174400,84220505,2070,2070,2070,2070,0
|
|
20230807,174300,84220505,2070,2070,2070,2070,0
|
|
20230807,174200,84220505,2070,2070,2070,2070,0
|
|
20230807,174100,84220505,2070,2070,2070,2070,0
|
|
20230807,174000,84220505,2070,2070,2070,2070,0
|
|
20230807,173900,84220505,2070,2070,2070,2070,0
|
|
20230807,173800,84220505,2070,2070,2070,2070,0
|
|
20230807,173700,84220505,2070,2070,2070,2070,0
|
|
20230807,173600,84220505,2070,2070,2070,2070,0
|
|
20230807,173500,84220505,2070,2070,2070,2070,0
|
|
20230807,173400,84220505,2070,2070,2070,2070,0
|
|
20230807,173300,84220505,2070,2070,2070,2070,0
|
|
20230807,173200,84220505,2070,2070,2070,2070,0
|
|
20230807,173100,84220505,2070,2070,2070,2070,1397
|
|
20230807,173000,84220505,2070,2070,2070,2070,0
|
|
20230807,172900,84220505,2070,2070,2070,2070,0
|
|
20230807,172800,84220505,2070,2070,2070,2070,0
|
|
20230807,172700,84220505,2070,2070,2070,2070,0
|
|
20230807,172600,84220505,2070,2070,2070,2070,0
|
|
20230807,172500,84220505,2070,2070,2070,2070,0
|
|
20230807,172400,84220505,2070,2070,2070,2070,0
|
|
20230807,172300,84220505,2070,2070,2070,2070,0
|
|
20230807,172200,84220505,2070,2070,2070,2070,0
|
|
20230807,172100,84220505,2070,2070,2070,2070,0
|
|
20230807,172000,84220505,2070,2070,2070,2070,0
|
|
20230807,171900,84220505,2070,2070,2070,2070,0
|
|
20230807,171800,84220505,2070,2070,2070,2070,0
|
|
20230807,171700,84220505,2070,2070,2070,2070,0
|
|
20230807,171600,84220505,2070,2070,2070,2070,0
|
|
20230807,171500,84220505,2070,2070,2070,2070,0
|
|
20230807,171400,84220505,2070,2070,2070,2070,0
|
|
20230807,171300,84220505,2070,2070,2070,2070,0
|
|
20230807,171200,84220505,2070,2070,2070,2070,0
|
|
20230807,171100,84220505,2070,2070,2070,2070,0
|
|
20230807,171000,84220505,2070,2070,2070,2070,0
|
|
20230807,170900,84220505,2070,2070,2070,2070,0
|
|
20230807,170800,84220505,2070,2070,2070,2070,0
|
|
20230807,170700,84220505,2070,2070,2070,2070,0
|
|
20230807,170600,84220505,2070,2070,2070,2070,0
|
|
20230807,170500,84220505,2070,2070,2070,2070,0
|
|
20230807,170400,84220505,2070,2070,2070,2070,0
|
|
20230807,170300,84220505,2070,2070,2070,2070,0
|
|
20230807,170200,84220505,2070,2070,2070,2070,0
|
|
20230807,170100,84220505,2070,2070,2070,2070,1397
|
|
20230807,170000,84220505,2070,2070,2070,2070,0
|
|
20230807,165900,84220505,2070,2070,2070,2070,0
|
|
20230807,165800,84220505,2070,2070,2070,2070,0
|
|
20230807,165700,84220505,2070,2070,2070,2070,0
|
|
20230807,165600,84220505,2070,2070,2070,2070,0
|
|
20230807,165500,84220505,2070,2070,2070,2070,0
|
|
20230807,165400,84220505,2070,2070,2070,2070,0
|
|
20230807,165300,84220505,2070,2070,2070,2070,0
|
|
20230807,165200,84220505,2070,2070,2070,2070,0
|
|
20230807,165100,84220505,2070,2070,2070,2070,0
|
|
20230807,165000,84220505,2070,2070,2070,2070,0
|
|
20230807,164900,84220505,2070,2070,2070,2070,0
|
|
20230807,164800,84220505,2070,2070,2070,2070,0
|
|
20230807,164700,84220505,2070,2070,2070,2070,0
|
|
20230807,164600,84220505,2070,2070,2070,2070,0
|
|
20230807,164500,84220505,2070,2070,2070,2070,0
|
|
20230807,164400,84220505,2070,2070,2070,2070,0
|
|
20230807,164300,84220505,2070,2070,2070,2070,0
|
|
20230807,164200,84220505,2070,2070,2070,2070,0
|
|
20230807,164100,84220505,2070,2070,2070,2070,0
|
|
20230807,164000,84220505,2070,2070,2070,2070,0
|
|
20230807,163900,84220505,2070,2070,2070,2070,0
|
|
20230807,163800,84220505,2070,2070,2070,2070,0
|
|
20230807,163700,84220505,2070,2070,2070,2070,0
|
|
20230807,163600,84220505,2070,2070,2070,2070,0
|
|
20230807,163500,84220505,2070,2070,2070,2070,0
|
|
20230807,163400,84220505,2070,2070,2070,2070,0
|
|
20230807,163300,84220505,2070,2070,2070,2070,0
|
|
20230807,163200,84220505,2070,2070,2070,2070,0
|
|
20230807,163100,84220505,2070,2070,2070,2070,1397
|
|
20230807,163000,84220505,2070,2070,2070,2070,0
|
|
20230807,162900,84220505,2070,2070,2070,2070,0
|
|
20230807,162800,84220505,2070,2070,2070,2070,0
|
|
20230807,162700,84220505,2070,2070,2070,2070,0
|
|
20230807,162600,84220505,2070,2070,2070,2070,0
|
|
20230807,162500,84220505,2070,2070,2070,2070,0
|
|
20230807,162400,84220505,2070,2070,2070,2070,0
|
|
20230807,162300,84220505,2070,2070,2070,2070,0
|
|
20230807,162200,84220505,2070,2070,2070,2070,0
|
|
20230807,162100,84220505,2070,2070,2070,2070,0
|
|
20230807,162000,84220505,2070,2070,2070,2070,0
|
|
20230807,161900,84220505,2070,2070,2070,2070,0
|
|
20230807,161800,84220505,2070,2070,2070,2070,0
|
|
20230807,161700,84220505,2070,2070,2070,2070,0
|
|
20230807,161600,84220505,2070,2070,2070,2070,0
|
|
20230807,161500,84220505,2070,2070,2070,2070,0
|
|
20230807,161400,84220505,2070,2070,2070,2070,0
|
|
20230807,161300,84220505,2070,2070,2070,2070,0
|
|
20230807,161200,84220505,2070,2070,2070,2070,0
|
|
20230807,161100,84220505,2070,2070,2070,2070,0
|
|
20230807,161000,84220505,2070,2070,2070,2070,0
|
|
20230807,160900,84220505,2070,2070,2070,2070,0
|
|
20230807,160800,84220505,2070,2070,2070,2070,0
|
|
20230807,160700,84220505,2070,2070,2070,2070,0
|
|
20230807,160600,84220505,2070,2070,2070,2070,0
|
|
20230807,160500,84220505,2070,2070,2070,2070,0
|
|
20230807,160400,84220505,2070,2070,2070,2070,0
|
|
20230807,160300,84220505,2070,2070,2070,2070,0
|
|
20230807,160200,84220505,2070,2070,2070,2070,0
|
|
20230807,160100,84220505,2070,2070,2070,2070,1397
|
|
20230807,160000,84220505,2070,2070,2070,2070,0
|
|
20230807,155900,84220505,2070,2070,2070,2070,0
|
|
20230807,155800,84220505,2070,2070,2070,2070,0
|
|
20230807,155700,84220505,2070,2070,2070,2070,0
|
|
20230807,155600,84220505,2070,2070,2070,2070,0
|
|
20230807,155500,84220505,2070,2070,2070,2070,0
|
|
20230807,155400,84220505,2070,2070,2070,2070,0
|
|
20230807,155300,84220505,2070,2070,2070,2070,0
|
|
20230807,155200,84220505,2070,2070,2070,2070,0
|
|
20230807,155100,84220505,2070,2070,2070,2070,0
|
|
20230807,155000,84220505,2070,2070,2070,2070,0
|
|
20230807,154900,84220505,2070,2070,2070,2070,0
|
|
20230807,154800,84220505,2070,2070,2070,2070,0
|
|
20230807,154700,84220505,2070,2070,2070,2070,0
|
|
20230807,154600,84220505,2070,2070,2070,2070,0
|
|
20230807,154500,84220505,2070,2070,2070,2070,0
|
|
20230807,154400,84220505,2070,2070,2070,2070,0
|
|
20230807,154300,84220505,2070,2070,2070,2070,0
|
|
20230807,154200,84220505,2070,2070,2070,2070,0
|
|
20230807,154100,84220505,2070,2070,2070,2070,0
|
|
20230807,154000,84220505,2070,2070,2070,2070,0
|
|
20230807,153900,84220505,2070,2070,2070,2070,0
|
|
20230807,153800,84220505,2070,2070,2070,2070,0
|
|
20230807,153700,84220505,2070,2070,2070,2070,0
|
|
20230807,153600,84220505,2070,2070,2070,2070,0
|
|
20230807,153500,84220505,2070,2070,2070,2070,0
|
|
20230807,153400,84220505,2070,2070,2070,2070,0
|
|
20230807,153300,84220505,2070,2070,2070,2070,0
|
|
20230807,153200,84220505,2070,2070,2070,2070,0
|
|
20230807,153100,84220505,2070,2070,2070,2070,1397
|
|
20230807,153000,84220505,2070,2070,2070,2070,1397
|
|
20230807,152900,81328715,2075,2075,2075,2075,0
|
|
20230807,152800,81328715,2075,2075,2075,2075,0
|
|
20230807,152700,81328715,2075,2075,2075,2075,0
|
|
20230807,152600,81328715,2075,2075,2075,2075,0
|
|
20230807,152500,81328715,2075,2075,2075,2075,0
|
|
20230807,152400,81328715,2075,2075,2075,2075,0
|
|
20230807,152300,81328715,2075,2075,2075,2075,0
|
|
20230807,152200,81328715,2075,2075,2075,2075,0
|
|
20230807,152100,81328715,2075,2075,2075,2075,0
|
|
20230807,152000,81328715,2075,2075,2075,2075,0
|
|
20230807,151900,81328715,2075,2075,2075,2075,2
|
|
20230807,151800,81324565,2070,2070,2070,2070,0
|
|
20230807,151700,81324565,2070,2070,2070,2070,0
|
|
20230807,151600,81324565,2070,2070,2070,2070,0
|
|
20230807,151500,81324565,2070,2070,2070,2070,31
|
|
20230807,151400,81260395,2075,2075,2075,2075,0
|
|
20230807,151300,81260395,2075,2075,2075,2075,0
|
|
20230807,151200,81260395,2075,2075,2075,2075,0
|
|
20230807,151100,81260395,2075,2075,2075,2075,0
|
|
20230807,151000,81260395,2075,2075,2075,2075,0
|
|
20230807,150900,81260395,2075,2075,2075,2075,0
|
|
20230807,150800,81260395,2075,2075,2075,2075,2
|
|
20230807,150700,81256245,2070,2070,2070,2070,0
|
|
20230807,150600,81256245,2070,2070,2070,2070,0
|
|
20230807,150500,81256245,2070,2070,2070,2070,81
|
|
20230807,150400,81088575,2065,2065,2065,2065,151
|
|
20230807,150300,80776760,2070,2070,2070,2070,46
|
|
20230807,150200,80681540,2070,2070,2070,2070,50
|
|
20230807,150100,80578040,2070,2070,2070,2070,20
|
|
20230807,150000,80536640,2070,2070,2070,2070,0
|
|
20230807,145900,80536640,2070,2075,2075,2070,515
|
|
20230807,145800,79470515,2065,2065,2065,2065,0
|
|
20230807,145700,79470515,2065,2065,2065,2065,0
|
|
20230807,145600,79470515,2065,2065,2065,2065,0
|
|
20230807,145500,79470515,2065,2065,2065,2065,0
|
|
20230807,145400,79470515,2065,2065,2065,2065,0
|
|
20230807,145300,79470515,2065,2070,2070,2065,1300
|
|
20230807,145200,76780515,2080,2080,2080,2080,10
|
|
20230807,145100,76759715,2070,2070,2070,2070,0
|
|
20230807,145000,76759715,2070,2070,2070,2070,0
|
|
20230807,144900,76759715,2070,2070,2070,2070,0
|
|
20230807,144800,76759715,2070,2070,2070,2070,0
|
|
20230807,144700,76759715,2070,2070,2070,2070,0
|
|
20230807,144600,76759715,2070,2070,2070,2070,0
|
|
20230807,144500,76759715,2070,2070,2070,2070,6
|
|
20230807,144400,76747295,2070,2070,2070,2070,61
|
|
20230807,144300,76621025,2070,2070,2070,2070,201
|
|
20230807,144200,76204955,2075,2075,2075,2075,0
|
|
20230807,144100,76204955,2075,2075,2075,2075,0
|
|
20230807,144000,76204955,2075,2075,2075,2075,0
|
|
20230807,143900,76204955,2075,2075,2075,2075,100
|
|
20230807,143800,75997455,2075,2075,2075,2075,0
|
|
20230807,143700,75997455,2075,2075,2075,2075,0
|
|
20230807,143600,75997455,2075,2075,2075,2075,0
|
|
20230807,143500,75997455,2075,2075,2075,2075,0
|
|
20230807,143400,75997455,2075,2080,2080,2075,512
|
|
20230807,143300,74935040,2075,2075,2075,2075,0
|
|
20230807,143200,74935040,2075,2075,2075,2075,0
|
|
20230807,143100,74935040,2075,2075,2075,2075,0
|
|
20230807,143000,74935040,2075,2075,2075,2075,0
|
|
20230807,142900,74935040,2075,2075,2075,2075,0
|
|
20230807,142800,74935040,2075,2075,2075,2075,0
|
|
20230807,142700,74935040,2075,2075,2075,2075,0
|
|
20230807,142600,74935040,2075,2075,2075,2075,319
|
|
20230807,142500,74273115,2070,2070,2070,2070,100
|
|
20230807,142400,74066115,2070,2070,2070,2070,100
|
|
20230807,142300,73859115,2075,2075,2075,2075,0
|
|
20230807,142200,73859115,2075,2075,2075,2075,222
|
|
20230807,142100,73398465,2075,2075,2075,2075,0
|
|
20230807,142000,73398465,2075,2075,2075,2075,0
|
|
20230807,141900,73398465,2075,2075,2075,2075,0
|
|
20230807,141800,73398465,2075,2075,2075,2075,0
|
|
20230807,141700,73398465,2075,2075,2075,2075,0
|
|
20230807,141600,73398465,2075,2075,2075,2075,1
|
|
20230807,141500,73396390,2075,2070,2075,2070,45
|
|
20230807,141400,73303235,2065,2065,2065,2065,0
|
|
20230807,141300,73303235,2065,2065,2065,2065,0
|
|
20230807,141200,73303235,2065,2065,2065,2065,0
|
|
20230807,141100,73303235,2065,2065,2065,2065,0
|
|
20230807,141000,73303235,2065,2065,2065,2065,0
|
|
20230807,140900,73303235,2065,2065,2065,2065,0
|
|
20230807,140800,73303235,2065,2065,2065,2065,0
|
|
20230807,140700,73303235,2065,2065,2065,2065,0
|
|
20230807,140600,73303235,2065,2065,2065,2065,20
|
|
20230807,140500,73261935,2065,2065,2065,2065,0
|
|
20230807,140400,73261935,2065,2065,2065,2065,80
|
|
20230807,140300,73096735,2065,2065,2065,2065,0
|
|
20230807,140200,73096735,2065,2065,2065,2065,0
|
|
20230807,140100,73096735,2065,2070,2070,2065,500
|
|
20230807,140000,72062510,2070,2070,2070,2070,210
|
|
20230807,135900,71627810,2080,2080,2080,2080,0
|
|
20230807,135800,71627810,2080,2080,2080,2080,4
|
|
20230807,135700,71619490,2070,2070,2070,2070,0
|
|
20230807,135600,71619490,2070,2070,2070,2070,0
|
|
20230807,135500,71619490,2070,2070,2070,2070,104
|
|
20230807,135400,71404210,2070,2075,2075,2070,480
|
|
20230807,135300,70409610,2070,2070,2070,2070,0
|
|
20230807,135200,70409610,2070,2070,2070,2070,0
|
|
20230807,135100,70409610,2070,2070,2070,2070,10
|
|
20230807,135000,70388910,2080,2080,2080,2080,0
|
|
20230807,134900,70388910,2080,2080,2080,2080,0
|
|
20230807,134800,70388910,2080,2080,2080,2080,0
|
|
20230807,134700,70388910,2080,2080,2080,2080,0
|
|
20230807,134600,70388910,2080,2080,2080,2080,0
|
|
20230807,134500,70388910,2080,2080,2080,2080,700
|
|
20230807,134400,68932910,2080,2080,2080,2080,0
|
|
20230807,134300,68932910,2080,2080,2080,2080,1
|
|
20230807,134200,68930830,2080,2080,2080,2080,0
|
|
20230807,134100,68930830,2080,2080,2080,2080,20
|
|
20230807,134000,68889230,2080,2080,2080,2080,0
|
|
20230807,133900,68889230,2080,2080,2080,2080,100
|
|
20230807,133800,68681230,2075,2075,2075,2075,0
|
|
20230807,133700,68681230,2075,2075,2075,2075,0
|
|
20230807,133600,68681230,2075,2075,2075,2075,0
|
|
20230807,133500,68681230,2075,2075,2075,2075,110
|
|
20230807,133400,68452980,2080,2080,2080,2080,0
|
|
20230807,133300,68452980,2080,2080,2080,2080,44
|
|
20230807,133200,68361460,2080,2080,2080,2080,0
|
|
20230807,133100,68361460,2080,2080,2080,2080,0
|
|
20230807,133000,68361460,2080,2080,2080,2080,0
|
|
20230807,132900,68361460,2080,2080,2080,2080,0
|
|
20230807,132800,68361460,2080,2080,2080,2080,0
|
|
20230807,132700,68361460,2080,2080,2080,2080,0
|
|
20230807,132600,68361460,2080,2080,2080,2080,1
|
|
20230807,132500,68359380,2080,2080,2080,2080,0
|
|
20230807,132400,68359380,2080,2080,2080,2080,0
|
|
20230807,132300,68359380,2080,2080,2080,2080,0
|
|
20230807,132200,68359380,2080,2080,2080,2080,1
|
|
20230807,132100,68357300,2080,2080,2080,2080,307
|
|
20230807,132000,67718740,2085,2085,2085,2085,0
|
|
20230807,131900,67718740,2085,2085,2085,2085,0
|
|
20230807,131800,67718740,2085,2085,2085,2085,1
|
|
20230807,131700,67716655,2080,2080,2080,2080,56
|
|
20230807,131600,67600175,2080,2080,2080,2080,0
|
|
20230807,131500,67600175,2080,2080,2080,2080,44
|
|
20230807,131400,67508655,2085,2085,2085,2085,500
|
|
20230807,131300,66466155,2085,2085,2085,2085,0
|
|
20230807,131200,66466155,2085,2085,2085,2085,0
|
|
20230807,131100,66466155,2085,2085,2085,2085,2
|
|
20230807,131000,66461985,2090,2090,2090,2090,1
|
|
20230807,130900,66459895,2085,2090,2090,2085,20
|
|
20230807,130800,66418140,2090,2090,2090,2090,0
|
|
20230807,130700,66418140,2090,2090,2090,2085,247
|
|
20230807,130600,65902620,2085,2085,2085,2085,7
|
|
20230807,130500,65888025,2085,2085,2085,2085,51
|
|
20230807,130400,65781690,2085,2085,2085,2085,150
|
|
20230807,130300,65468940,2090,2085,2090,2085,30
|
|
20230807,130200,65406260,2085,2085,2085,2085,0
|
|
20230807,130100,65406260,2085,2085,2085,2085,290
|
|
20230807,130000,64801610,2080,2080,2080,2080,108
|
|
20230807,125900,64576970,2080,2080,2080,2080,60
|
|
20230807,125800,64452170,2080,2080,2080,2080,500
|
|
20230807,125700,63412170,2070,2070,2070,2070,0
|
|
20230807,125600,63412170,2070,2070,2070,2070,0
|
|
20230807,125500,63412170,2070,2070,2070,2070,0
|
|
20230807,125400,63412170,2070,2070,2070,2070,0
|
|
20230807,125300,63412170,2070,2070,2070,2070,0
|
|
20230807,125200,63412170,2070,2070,2070,2070,0
|
|
20230807,125100,63412170,2070,2070,2070,2070,0
|
|
20230807,125000,63412170,2070,2080,2080,2070,212
|
|
20230807,124900,62972130,2075,2075,2075,2075,0
|
|
20230807,124800,62972130,2075,2075,2075,2075,0
|
|
20230807,124700,62972130,2075,2075,2075,2075,0
|
|
20230807,124600,62972130,2075,2075,2075,2075,0
|
|
20230807,124500,62972130,2075,2075,2075,2075,0
|
|
20230807,124400,62972130,2075,2075,2075,2075,0
|
|
20230807,124300,62972130,2075,2075,2075,2075,5
|
|
20230807,124200,62961755,2075,2075,2075,2075,2
|
|
20230807,124100,62957605,2075,2075,2075,2075,0
|
|
20230807,124000,62957605,2075,2075,2075,2075,0
|
|
20230807,123900,62957605,2075,2075,2075,2075,3
|
|
20230807,123800,62951380,2080,2080,2080,2080,0
|
|
20230807,123700,62951380,2080,2080,2080,2080,0
|
|
20230807,123600,62951380,2080,2080,2080,2080,0
|
|
20230807,123500,62951380,2080,2080,2080,2080,300
|
|
20230807,123400,62327380,2080,2080,2080,2080,504
|
|
20230807,123300,61279060,2085,2085,2085,2085,0
|
|
20230807,123200,61279060,2085,2080,2090,2080,1225
|
|
20230807,123100,58726200,2080,2080,2080,2080,166
|
|
20230807,123000,58380920,2080,2080,2080,2080,357
|
|
20230807,122900,57638360,2075,2075,2075,2075,0
|
|
20230807,122800,57638360,2075,2075,2075,2075,1435
|
|
20230807,122700,54660735,2070,2070,2070,2070,144
|
|
20230807,122600,54362655,2065,2065,2065,2065,0
|
|
20230807,122500,54362655,2065,2065,2065,2065,0
|
|
20230807,122400,54362655,2065,2065,2065,2065,0
|
|
20230807,122300,54362655,2065,2065,2065,2065,133
|
|
20230807,122200,54088010,2065,2065,2065,2065,0
|
|
20230807,122100,54088010,2065,2065,2065,2065,0
|
|
20230807,122000,54088010,2065,2065,2065,2065,0
|
|
20230807,121900,54088010,2065,2065,2065,2065,0
|
|
20230807,121800,54088010,2065,2065,2065,2065,0
|
|
20230807,121700,54088010,2065,2065,2065,2065,0
|
|
20230807,121600,54088010,2065,2065,2065,2065,0
|
|
20230807,121500,54088010,2065,2065,2065,2065,407
|
|
20230807,121400,53247555,2065,2065,2065,2065,0
|
|
20230807,121300,53247555,2065,2065,2065,2065,0
|
|
20230807,121200,53247555,2065,2065,2065,2065,0
|
|
20230807,121100,53247555,2065,2065,2065,2065,0
|
|
20230807,121000,53247555,2065,2065,2065,2065,0
|
|
20230807,120900,53247555,2065,2065,2065,2065,0
|
|
20230807,120800,53247555,2065,2065,2065,2065,0
|
|
20230807,120700,53247555,2065,2065,2065,2065,0
|
|
20230807,120600,53247555,2065,2065,2065,2065,300
|
|
20230807,120500,52628055,2070,2070,2070,2070,0
|
|
20230807,120400,52628055,2070,2070,2070,2070,0
|
|
20230807,120300,52628055,2070,2070,2070,2070,0
|
|
20230807,120200,52628055,2070,2070,2070,2070,0
|
|
20230807,120100,52628055,2070,2070,2070,2070,0
|
|
20230807,120000,52628055,2070,2070,2070,2070,0
|
|
20230807,115900,52628055,2070,2070,2070,2070,0
|
|
20230807,115800,52628055,2070,2070,2070,2070,0
|
|
20230807,115700,52628055,2070,2070,2070,2070,6
|
|
20230807,115600,52615635,2075,2075,2075,2075,0
|
|
20230807,115500,52615635,2075,2075,2075,2075,0
|
|
20230807,115400,52615635,2075,2075,2075,2075,0
|
|
20230807,115300,52615635,2075,2075,2075,2075,0
|
|
20230807,115200,52615635,2075,2075,2075,2075,0
|
|
20230807,115100,52615635,2075,2075,2075,2075,0
|
|
20230807,115000,52615635,2075,2075,2075,2075,0
|
|
20230807,114900,52615635,2075,2075,2075,2075,0
|
|
20230807,114800,52615635,2075,2075,2075,2075,0
|
|
20230807,114700,52615635,2075,2075,2075,2075,0
|
|
20230807,114600,52615635,2075,2075,2075,2075,0
|
|
20230807,114500,52615635,2075,2075,2075,2075,0
|
|
20230807,114400,52615635,2075,2075,2075,2075,0
|
|
20230807,114300,52615635,2075,2075,2075,2075,1
|
|
20230807,114200,52613560,2065,2065,2065,2065,0
|
|
20230807,114100,52613560,2065,2065,2065,2065,0
|
|
20230807,114000,52613560,2065,2065,2065,2065,250
|
|
20230807,113900,52097310,2075,2075,2075,2075,0
|
|
20230807,113800,52097310,2075,2075,2075,2075,0
|
|
20230807,113700,52097310,2075,2075,2075,2075,0
|
|
20230807,113600,52097310,2075,2075,2075,2075,0
|
|
20230807,113500,52097310,2075,2075,2075,2075,0
|
|
20230807,113400,52097310,2075,2075,2075,2075,24
|
|
20230807,113300,52047510,2075,2075,2075,2075,301
|
|
20230807,113200,51422935,2075,2075,2075,2075,0
|
|
20230807,113100,51422935,2075,2075,2075,2075,50
|
|
20230807,113000,51319185,2075,2075,2075,2075,0
|
|
20230807,112900,51319185,2075,2075,2075,2075,0
|
|
20230807,112800,51319185,2075,2075,2075,2075,0
|
|
20230807,112700,51319185,2075,2075,2075,2075,0
|
|
20230807,112600,51319185,2075,2075,2075,2075,724
|
|
20230807,112500,49816885,2075,2075,2075,2075,0
|
|
20230807,112400,49816885,2075,2075,2075,2075,0
|
|
20230807,112300,49816885,2075,2075,2075,2075,0
|
|
20230807,112200,49816885,2075,2070,2075,2070,3
|
|
20230807,112100,49810670,2065,2065,2065,2065,0
|
|
20230807,112000,49810670,2065,2065,2065,2065,0
|
|
20230807,111900,49810670,2065,2065,2065,2065,193
|
|
20230807,111800,49412125,2065,2065,2065,2065,0
|
|
20230807,111700,49412125,2065,2065,2065,2065,0
|
|
20230807,111600,49412125,2065,2065,2065,2065,0
|
|
20230807,111500,49412125,2065,2065,2065,2065,2
|
|
20230807,111400,49407995,2065,2070,2070,2065,557
|
|
20230807,111300,48257605,2070,2070,2070,2070,0
|
|
20230807,111200,48257605,2070,2070,2070,2070,1
|
|
20230807,111100,48255535,2070,2070,2070,2070,0
|
|
20230807,111000,48255535,2070,2070,2070,2070,30
|
|
20230807,110900,48193435,2070,2070,2070,2070,0
|
|
20230807,110800,48193435,2070,2070,2070,2070,0
|
|
20230807,110700,48193435,2070,2070,2070,2065,550
|
|
20230807,110600,47057675,2065,2065,2065,2065,0
|
|
20230807,110500,47057675,2065,2065,2065,2065,300
|
|
20230807,110400,46438175,2075,2075,2075,2075,0
|
|
20230807,110300,46438175,2075,2075,2075,2075,0
|
|
20230807,110200,46438175,2075,2075,2075,2075,0
|
|
20230807,110100,46438175,2075,2075,2075,2075,0
|
|
20230807,110000,46438175,2075,2075,2075,2075,0
|
|
20230807,105900,46438175,2075,2065,2075,2065,12
|
|
20230807,105800,46413385,2065,2065,2065,2065,0
|
|
20230807,105700,46413385,2065,2065,2065,2065,510
|
|
20230807,105600,45360235,2065,2065,2065,2065,30
|
|
20230807,105500,45298285,2075,2075,2075,2075,1
|
|
20230807,105400,45296210,2065,2065,2065,2065,24
|
|
20230807,105300,45246650,2075,2065,2075,2065,8
|
|
20230807,105200,45230120,2065,2065,2065,2065,1
|
|
20230807,105100,45228055,2065,2065,2065,2065,1
|
|
20230807,105000,45225990,2075,2075,2075,2075,1
|
|
20230807,104900,45223915,2070,2070,2070,2070,1096
|
|
20230807,104800,42955195,2065,2065,2065,2065,0
|
|
20230807,104700,42955195,2065,2065,2065,2065,0
|
|
20230807,104600,42955195,2065,2065,2065,2065,5
|
|
20230807,104500,42944870,2070,2070,2070,2070,0
|
|
20230807,104400,42944870,2070,2070,2070,2070,1
|
|
20230807,104300,42942800,2070,2070,2070,2070,0
|
|
20230807,104200,42942800,2070,2070,2070,2070,0
|
|
20230807,104100,42942800,2070,2070,2070,2070,1
|
|
20230807,104000,42940730,2070,2070,2070,2070,0
|
|
20230807,103900,42940730,2070,2070,2070,2070,0
|
|
20230807,103800,42940730,2070,2070,2070,2070,0
|
|
20230807,103700,42940730,2070,2070,2070,2070,50
|
|
20230807,103600,42837230,2070,2070,2070,2070,0
|
|
20230807,103500,42837230,2070,2070,2070,2070,2541
|
|
20230807,103400,37577360,2075,2075,2075,2075,0
|
|
20230807,103300,37577360,2075,2075,2075,2075,1
|
|
20230807,103200,37575285,2070,2070,2070,2070,887
|
|
20230807,103100,35739195,2070,2070,2070,2070,0
|
|
20230807,103000,35739195,2070,2070,2070,2070,0
|
|
20230807,102900,35739195,2070,2070,2070,2070,2349
|
|
20230807,102800,30876765,2070,2070,2070,2070,0
|
|
20230807,102700,30876765,2070,2070,2070,2070,147
|
|
20230807,102600,30572475,2070,2070,2070,2070,1000
|
|
20230807,102500,28502475,2070,2070,2070,2070,0
|
|
20230807,102400,28502475,2070,2070,2070,2070,0
|
|
20230807,102300,28502475,2070,2065,2070,2065,893
|
|
20230807,102200,26653975,2070,2070,2070,2070,0
|
|
20230807,102100,26653975,2070,2070,2070,2070,0
|
|
20230807,102000,26653975,2070,2070,2070,2070,0
|
|
20230807,101900,26653975,2070,2070,2070,2070,0
|
|
20230807,101800,26653975,2070,2070,2070,2070,0
|
|
20230807,101700,26653975,2070,2060,2070,2060,30
|
|
20230807,101600,26592025,2070,2070,2070,2070,0
|
|
20230807,101500,26592025,2070,2070,2070,2070,0
|
|
20230807,101400,26592025,2070,2050,2070,2050,4
|
|
20230807,101300,26583805,2050,2050,2050,2050,0
|
|
20230807,101200,26583805,2050,2050,2050,2050,20
|
|
20230807,101100,26542805,2070,2070,2070,2070,0
|
|
20230807,101000,26542805,2070,2070,2070,2070,0
|
|
20230807,100900,26542805,2070,2065,2070,2065,20
|
|
20230807,100800,26501485,2050,2050,2065,2050,611
|
|
20230807,100700,25248680,2045,2045,2045,2045,0
|
|
20230807,100600,25248680,2045,2045,2045,2045,2946
|
|
20230807,100500,19224110,2045,2045,2045,2045,1386
|
|
20230807,100400,16389740,2045,2045,2045,2045,0
|
|
20230807,100300,16389740,2045,2045,2045,2045,5
|
|
20230807,100200,16379515,2040,2040,2040,2040,0
|
|
20230807,100100,16379515,2040,2040,2040,2040,0
|
|
20230807,100000,16379515,2040,2040,2040,2040,0
|
|
20230807,095900,16379515,2040,2040,2040,2040,0
|
|
20230807,095800,16379515,2040,2040,2040,2040,0
|
|
20230807,095700,16379515,2040,2040,2040,2040,0
|
|
20230807,095600,16379515,2040,2040,2040,2040,0
|
|
20230807,095500,16379515,2040,2040,2040,2040,0
|
|
20230807,095400,16379515,2040,2040,2040,2040,10
|
|
20230807,095300,16359115,2035,2035,2035,2035,0
|
|
20230807,095200,16359115,2035,2035,2035,2035,0
|
|
20230807,095100,16359115,2035,2035,2035,2035,0
|
|
20230807,095000,16359115,2035,2035,2035,2035,143
|
|
20230807,094900,16068110,2025,2025,2025,2025,1
|
|
20230807,094800,16066085,2025,2025,2025,2025,0
|
|
20230807,094700,16066085,2025,2030,2030,2025,126
|
|
20230807,094600,15810555,2040,2040,2040,2040,2
|
|
20230807,094500,15806475,2045,2045,2045,2045,0
|
|
20230807,094400,15806475,2045,2045,2045,2045,0
|
|
20230807,094300,15806475,2045,2045,2045,2045,0
|
|
20230807,094200,15806475,2045,2045,2045,2045,456
|
|
20230807,094100,14873955,2045,2045,2045,2045,0
|
|
20230807,094000,14873955,2045,2045,2045,2045,2
|
|
20230807,093900,14869865,2045,2045,2045,2045,77
|
|
20230807,093800,14712400,2045,2045,2045,2045,10
|
|
20230807,093700,14691950,2030,2035,2035,2030,2210
|
|
20230807,093600,10205320,2045,2045,2045,2045,3
|
|
20230807,093500,10199185,2035,2035,2035,2035,0
|
|
20230807,093400,10199185,2035,2035,2035,2035,1015
|
|
20230807,093300,8133660,2045,2045,2045,2045,0
|
|
20230807,093200,8133660,2045,2040,2045,2035,834
|
|
20230807,093100,6435210,2035,2035,2035,2035,1
|
|
20230807,093000,6433175,2035,2035,2035,2035,0
|
|
20230807,092900,6433175,2035,2035,2035,2035,1
|
|
20230807,092800,6431140,2030,2030,2030,2030,0
|
|
20230807,092700,6431140,2030,2030,2030,2030,0
|
|
20230807,092600,6431140,2030,2030,2030,2030,3
|
|
20230807,092500,6425050,2030,2030,2030,2030,0
|
|
20230807,092400,6425050,2030,2030,2030,2030,0
|
|
20230807,092300,6425050,2030,2035,2035,2030,1200
|
|
20230807,092200,3987110,2035,2035,2035,2035,5
|
|
20230807,092100,3976935,2035,2035,2035,2035,10
|
|
20230807,092000,3956585,2030,2030,2030,2030,0
|
|
20230807,091900,3956585,2030,2030,2030,2030,100
|
|
20230807,091800,3753585,2030,2030,2030,2030,0
|
|
20230807,091700,3753585,2030,2035,2035,2030,120
|
|
20230807,091600,3509775,2040,2040,2040,2040,0
|
|
20230807,091500,3509775,2040,2040,2040,2040,0
|
|
20230807,091400,3509775,2040,2040,2040,2040,1
|
|
20230807,091300,3507735,2030,2030,2030,2030,0
|
|
20230807,091200,3507735,2030,2030,2030,2030,0
|
|
20230807,091100,3507735,2030,2030,2030,2030,0
|
|
20230807,091000,3507735,2030,2030,2030,2030,0
|
|
20230807,090900,3507735,2030,2035,2035,2030,74
|
|
20230807,090800,3357155,2040,2035,2040,2035,20
|
|
20230807,090700,3316365,2045,2045,2045,2045,0
|
|
20230807,090600,3316365,2045,2035,2045,2030,75
|
|
20230807,090500,3163955,2035,2035,2035,2035,5
|
|
20230807,090400,3153780,2040,2040,2040,2040,4
|
|
20230807,090300,3145620,2045,2045,2045,2045,100
|
|
20230807,090200,2941120,2045,2045,2045,2040,236
|
|
20230807,090100,2459575,2050,2050,2050,2050,518
|
|
20230807,090000,1397675,2055,2065,2065,2055,678
|