595 lines
28 KiB
CSV
595 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,185200,128895690,2500,2500,2500,2500,4031
|
|
20230801,185100,128895690,2500,2500,2500,2500,0
|
|
20230801,185000,128895690,2500,2500,2500,2500,0
|
|
20230801,184900,128895690,2500,2500,2500,2500,0
|
|
20230801,184800,128895690,2500,2500,2500,2500,0
|
|
20230801,184700,128895690,2500,2500,2500,2500,0
|
|
20230801,184600,128895690,2500,2500,2500,2500,0
|
|
20230801,184500,128895690,2500,2500,2500,2500,0
|
|
20230801,184400,128895690,2500,2500,2500,2500,0
|
|
20230801,184300,128895690,2500,2500,2500,2500,0
|
|
20230801,184200,128895690,2500,2500,2500,2500,0
|
|
20230801,184100,128895690,2500,2500,2500,2500,0
|
|
20230801,184000,128895690,2500,2500,2500,2500,0
|
|
20230801,183900,128895690,2500,2500,2500,2500,0
|
|
20230801,183800,128895690,2500,2500,2500,2500,0
|
|
20230801,183700,128895690,2500,2500,2500,2500,0
|
|
20230801,183600,128895690,2500,2500,2500,2500,0
|
|
20230801,183500,128895690,2500,2500,2500,2500,0
|
|
20230801,183400,128895690,2500,2500,2500,2500,0
|
|
20230801,183300,128895690,2500,2500,2500,2500,0
|
|
20230801,183200,128895690,2500,2500,2500,2500,0
|
|
20230801,183100,128895690,2500,2500,2500,2500,0
|
|
20230801,183000,128895690,2500,2500,2500,2500,0
|
|
20230801,182900,128895690,2500,2500,2500,2500,0
|
|
20230801,182800,128895690,2500,2500,2500,2500,0
|
|
20230801,182700,128895690,2500,2500,2500,2500,0
|
|
20230801,182600,128895690,2500,2500,2500,2500,0
|
|
20230801,182500,128895690,2500,2500,2500,2500,0
|
|
20230801,182400,128895690,2500,2500,2500,2500,0
|
|
20230801,182300,128895690,2500,2500,2500,2500,0
|
|
20230801,182200,128895690,2500,2500,2500,2500,4031
|
|
20230801,182100,128895690,2500,2500,2500,2500,0
|
|
20230801,182000,128895690,2500,2500,2500,2500,0
|
|
20230801,181900,128895690,2500,2500,2500,2500,0
|
|
20230801,181800,128895690,2500,2500,2500,2500,0
|
|
20230801,181700,128895690,2500,2500,2500,2500,0
|
|
20230801,181600,128895690,2500,2500,2500,2500,0
|
|
20230801,181500,128895690,2500,2500,2500,2500,0
|
|
20230801,181400,128895690,2500,2500,2500,2500,0
|
|
20230801,181300,128895690,2500,2500,2500,2500,0
|
|
20230801,181200,128895690,2500,2500,2500,2500,0
|
|
20230801,181100,128895690,2500,2500,2500,2500,0
|
|
20230801,181000,128895690,2500,2500,2500,2500,0
|
|
20230801,180900,128895690,2500,2500,2500,2500,0
|
|
20230801,180800,128895690,2500,2500,2500,2500,0
|
|
20230801,180700,128895690,2500,2500,2500,2500,0
|
|
20230801,180600,128895690,2500,2500,2500,2500,0
|
|
20230801,180500,128895690,2500,2500,2500,2500,0
|
|
20230801,180400,128895690,2500,2500,2500,2500,0
|
|
20230801,180300,128895690,2500,2500,2500,2500,0
|
|
20230801,180200,128895690,2500,2500,2500,2500,0
|
|
20230801,180100,128895690,2500,2500,2500,2500,0
|
|
20230801,180000,128895690,2500,2500,2500,2500,0
|
|
20230801,175900,128895690,2500,2500,2500,2500,0
|
|
20230801,175800,128895690,2500,2500,2500,2500,0
|
|
20230801,175700,128895690,2500,2500,2500,2500,0
|
|
20230801,175600,128895690,2500,2500,2500,2500,0
|
|
20230801,175500,128895690,2500,2500,2500,2500,0
|
|
20230801,175400,128895690,2500,2500,2500,2500,0
|
|
20230801,175300,128895690,2500,2500,2500,2500,0
|
|
20230801,175200,128895690,2500,2500,2500,2500,4031
|
|
20230801,175100,128895690,2500,2500,2500,2500,0
|
|
20230801,175000,128895690,2500,2500,2500,2500,0
|
|
20230801,174900,128895690,2500,2500,2500,2500,0
|
|
20230801,174800,128895690,2500,2500,2500,2500,0
|
|
20230801,174700,128895690,2500,2500,2500,2500,0
|
|
20230801,174600,128895690,2500,2500,2500,2500,0
|
|
20230801,174500,128895690,2500,2500,2500,2500,0
|
|
20230801,174400,128895690,2500,2500,2500,2500,0
|
|
20230801,174300,128895690,2500,2500,2500,2500,0
|
|
20230801,174200,128895690,2500,2500,2500,2500,0
|
|
20230801,174100,128895690,2500,2500,2500,2500,0
|
|
20230801,174000,128895690,2500,2500,2500,2500,0
|
|
20230801,173900,128895690,2500,2500,2500,2500,0
|
|
20230801,173800,128895690,2500,2500,2500,2500,0
|
|
20230801,173700,128895690,2500,2500,2500,2500,0
|
|
20230801,173600,128895690,2500,2500,2500,2500,0
|
|
20230801,173500,128895690,2500,2500,2500,2500,0
|
|
20230801,173400,128895690,2500,2500,2500,2500,0
|
|
20230801,173300,128895690,2500,2500,2500,2500,0
|
|
20230801,173200,128895690,2500,2500,2500,2500,0
|
|
20230801,173100,128895690,2500,2500,2500,2500,0
|
|
20230801,173000,128895690,2500,2500,2500,2500,0
|
|
20230801,172900,128895690,2500,2500,2500,2500,0
|
|
20230801,172800,128895690,2500,2500,2500,2500,0
|
|
20230801,172700,128895690,2500,2500,2500,2500,0
|
|
20230801,172600,128895690,2500,2500,2500,2500,0
|
|
20230801,172500,128895690,2500,2500,2500,2500,0
|
|
20230801,172400,128895690,2500,2500,2500,2500,0
|
|
20230801,172300,128895690,2500,2500,2500,2500,0
|
|
20230801,172200,128895690,2500,2500,2500,2500,4031
|
|
20230801,172100,128895690,2500,2500,2500,2500,0
|
|
20230801,172000,128895690,2500,2500,2500,2500,0
|
|
20230801,171900,128895690,2500,2500,2500,2500,0
|
|
20230801,171800,128895690,2500,2500,2500,2500,0
|
|
20230801,171700,128895690,2500,2500,2500,2500,0
|
|
20230801,171600,128895690,2500,2500,2500,2500,0
|
|
20230801,171500,128895690,2500,2500,2500,2500,0
|
|
20230801,171400,128895690,2500,2500,2500,2500,0
|
|
20230801,171300,128895690,2500,2500,2500,2500,0
|
|
20230801,171200,128895690,2500,2500,2500,2500,0
|
|
20230801,171100,128895690,2500,2500,2500,2500,0
|
|
20230801,171000,128895690,2500,2500,2500,2500,0
|
|
20230801,170900,128895690,2500,2500,2500,2500,0
|
|
20230801,170800,128895690,2500,2500,2500,2500,0
|
|
20230801,170700,128895690,2500,2500,2500,2500,0
|
|
20230801,170600,128895690,2500,2500,2500,2500,0
|
|
20230801,170500,128895690,2500,2500,2500,2500,0
|
|
20230801,170400,128895690,2500,2500,2500,2500,0
|
|
20230801,170300,128895690,2500,2500,2500,2500,0
|
|
20230801,170200,128895690,2500,2500,2500,2500,0
|
|
20230801,170100,128895690,2500,2500,2500,2500,0
|
|
20230801,170000,128895690,2500,2500,2500,2500,0
|
|
20230801,165900,128895690,2500,2500,2500,2500,0
|
|
20230801,165800,128895690,2500,2500,2500,2500,0
|
|
20230801,165700,128895690,2500,2500,2500,2500,0
|
|
20230801,165600,128895690,2500,2500,2500,2500,0
|
|
20230801,165500,128895690,2500,2500,2500,2500,0
|
|
20230801,165400,128895690,2500,2500,2500,2500,0
|
|
20230801,165300,128895690,2500,2500,2500,2500,0
|
|
20230801,165200,128895690,2500,2500,2500,2500,4031
|
|
20230801,165100,128895690,2500,2500,2500,2500,0
|
|
20230801,165000,128895690,2500,2500,2500,2500,0
|
|
20230801,164900,128895690,2500,2500,2500,2500,0
|
|
20230801,164800,128895690,2500,2500,2500,2500,0
|
|
20230801,164700,128895690,2500,2500,2500,2500,0
|
|
20230801,164600,128895690,2500,2500,2500,2500,0
|
|
20230801,164500,128895690,2500,2500,2500,2500,0
|
|
20230801,164400,128895690,2500,2500,2500,2500,0
|
|
20230801,164300,128895690,2500,2500,2500,2500,0
|
|
20230801,164200,128895690,2500,2500,2500,2500,0
|
|
20230801,164100,128895690,2500,2500,2500,2500,0
|
|
20230801,164000,128895690,2500,2500,2500,2500,0
|
|
20230801,163900,128895690,2500,2500,2500,2500,0
|
|
20230801,163800,128895690,2500,2500,2500,2500,0
|
|
20230801,163700,128895690,2500,2500,2500,2500,0
|
|
20230801,163600,128895690,2500,2500,2500,2500,0
|
|
20230801,163500,128895690,2500,2500,2500,2500,0
|
|
20230801,163400,128895690,2500,2500,2500,2500,0
|
|
20230801,163300,128895690,2500,2500,2500,2500,0
|
|
20230801,163200,128895690,2500,2500,2500,2500,0
|
|
20230801,163100,128895690,2500,2500,2500,2500,0
|
|
20230801,163000,128895690,2500,2500,2500,2500,0
|
|
20230801,162900,128895690,2500,2500,2500,2500,0
|
|
20230801,162800,128895690,2500,2500,2500,2500,0
|
|
20230801,162700,128895690,2500,2500,2500,2500,0
|
|
20230801,162600,128895690,2500,2500,2500,2500,0
|
|
20230801,162500,128895690,2500,2500,2500,2500,0
|
|
20230801,162400,128895690,2500,2500,2500,2500,0
|
|
20230801,162300,128895690,2500,2500,2500,2500,0
|
|
20230801,162200,128895690,2500,2500,2500,2500,4031
|
|
20230801,162100,128895690,2500,2500,2500,2500,0
|
|
20230801,162000,128895690,2500,2500,2500,2500,0
|
|
20230801,161900,128895690,2500,2500,2500,2500,0
|
|
20230801,161800,128895690,2500,2500,2500,2500,0
|
|
20230801,161700,128895690,2500,2500,2500,2500,0
|
|
20230801,161600,128895690,2500,2500,2500,2500,0
|
|
20230801,161500,128895690,2500,2500,2500,2500,0
|
|
20230801,161400,128895690,2500,2500,2500,2500,0
|
|
20230801,161300,128895690,2500,2500,2500,2500,0
|
|
20230801,161200,128895690,2500,2500,2500,2500,0
|
|
20230801,161100,128895690,2500,2500,2500,2500,0
|
|
20230801,161000,128895690,2500,2500,2500,2500,0
|
|
20230801,160900,128895690,2500,2500,2500,2500,0
|
|
20230801,160800,128895690,2500,2500,2500,2500,0
|
|
20230801,160700,128895690,2500,2500,2500,2500,0
|
|
20230801,160600,128895690,2500,2500,2500,2500,0
|
|
20230801,160500,128895690,2500,2500,2500,2500,0
|
|
20230801,160400,128895690,2500,2500,2500,2500,0
|
|
20230801,160300,128895690,2500,2500,2500,2500,0
|
|
20230801,160200,128895690,2500,2500,2500,2500,0
|
|
20230801,160100,128895690,2500,2500,2500,2500,0
|
|
20230801,160000,128895690,2500,2500,2500,2500,0
|
|
20230801,155900,128895690,2500,2500,2500,2500,0
|
|
20230801,155800,128895690,2500,2500,2500,2500,0
|
|
20230801,155700,128895690,2500,2500,2500,2500,0
|
|
20230801,155600,128895690,2500,2500,2500,2500,0
|
|
20230801,155500,128895690,2500,2500,2500,2500,0
|
|
20230801,155400,128895690,2500,2500,2500,2500,0
|
|
20230801,155300,128895690,2500,2500,2500,2500,0
|
|
20230801,155200,128895690,2500,2500,2500,2500,4031
|
|
20230801,155100,128895690,2500,2500,2500,2500,0
|
|
20230801,155000,128895690,2500,2500,2500,2500,0
|
|
20230801,154900,128895690,2500,2500,2500,2500,0
|
|
20230801,154800,128895690,2500,2500,2500,2500,0
|
|
20230801,154700,128895690,2500,2500,2500,2500,0
|
|
20230801,154600,128895690,2500,2500,2500,2500,0
|
|
20230801,154500,128895690,2500,2500,2500,2500,0
|
|
20230801,154400,128895690,2500,2500,2500,2500,0
|
|
20230801,154300,128895690,2500,2500,2500,2500,0
|
|
20230801,154200,128895690,2500,2500,2500,2500,0
|
|
20230801,154100,128895690,2500,2500,2500,2500,0
|
|
20230801,154000,128895690,2500,2500,2500,2500,0
|
|
20230801,153900,128895690,2500,2500,2500,2500,0
|
|
20230801,153800,128895690,2500,2500,2500,2500,0
|
|
20230801,153700,128895690,2500,2500,2500,2500,0
|
|
20230801,153600,128895690,2500,2500,2500,2500,0
|
|
20230801,153500,128895690,2500,2500,2500,2500,0
|
|
20230801,153400,128895690,2500,2500,2500,2500,0
|
|
20230801,153300,128895690,2500,2500,2500,2500,0
|
|
20230801,153200,128895690,2500,2500,2500,2500,0
|
|
20230801,153100,128895690,2500,2500,2500,2500,0
|
|
20230801,153000,128895690,2500,2500,2500,2500,4031
|
|
20230801,152900,118818190,2525,2525,2525,2525,0
|
|
20230801,152800,118818190,2525,2525,2525,2525,0
|
|
20230801,152700,118818190,2525,2525,2525,2525,0
|
|
20230801,152600,118818190,2525,2525,2525,2525,0
|
|
20230801,152500,118818190,2525,2525,2525,2525,0
|
|
20230801,152400,118818190,2525,2525,2525,2525,0
|
|
20230801,152300,118818190,2525,2525,2525,2525,0
|
|
20230801,152200,118818190,2525,2525,2525,2525,0
|
|
20230801,152100,118818190,2525,2525,2525,2525,0
|
|
20230801,152000,118818190,2525,2525,2525,2525,0
|
|
20230801,151900,118818190,2525,2525,2525,2525,2
|
|
20230801,151800,118813140,2525,2525,2525,2525,15
|
|
20230801,151700,118775265,2530,2530,2530,2530,3
|
|
20230801,151600,118767675,2530,2530,2530,2530,4
|
|
20230801,151500,118757555,2530,2530,2530,2530,22
|
|
20230801,151400,118701895,2530,2520,2530,2520,745
|
|
20230801,151300,116821475,2520,2520,2520,2520,3
|
|
20230801,151200,116813915,2520,2515,2520,2515,1382
|
|
20230801,151100,113332130,2515,2515,2515,2515,112
|
|
20230801,151000,113050450,2515,2515,2515,2515,12
|
|
20230801,150900,113020270,2515,2515,2515,2515,43
|
|
20230801,150800,112912125,2515,2515,2515,2515,0
|
|
20230801,150700,112912125,2515,2515,2515,2515,3
|
|
20230801,150600,112904580,2515,2515,2515,2515,4
|
|
20230801,150500,112894520,2515,2515,2515,2515,23
|
|
20230801,150400,112836675,2515,2515,2515,2515,3
|
|
20230801,150300,112829130,2515,2515,2515,2515,3
|
|
20230801,150200,112821585,2515,2515,2515,2515,3
|
|
20230801,150100,112814040,2515,2515,2515,2515,1134
|
|
20230801,150000,109962030,2515,2515,2515,2515,82
|
|
20230801,145900,109755800,2515,2515,2515,2515,3
|
|
20230801,145800,109748255,2515,2515,2515,2515,4
|
|
20230801,145700,109738195,2515,2515,2515,2515,0
|
|
20230801,145600,109738195,2515,2515,2515,2515,3
|
|
20230801,145500,109730650,2515,2515,2515,2515,3
|
|
20230801,145400,109723105,2515,2515,2515,2515,0
|
|
20230801,145300,109723105,2515,2515,2515,2515,0
|
|
20230801,145200,109723105,2515,2515,2515,2515,0
|
|
20230801,145100,109723105,2515,2515,2515,2515,0
|
|
20230801,145000,109723105,2515,2510,2515,2510,36
|
|
20230801,144900,109632730,2510,2510,2510,2510,10
|
|
20230801,144800,109607630,2510,2510,2510,2510,0
|
|
20230801,144700,109607630,2510,2510,2510,2510,26
|
|
20230801,144600,109542370,2510,2510,2510,2510,0
|
|
20230801,144500,109542370,2510,2510,2510,2510,0
|
|
20230801,144400,109542370,2510,2510,2510,2510,0
|
|
20230801,144300,109542370,2510,2510,2510,2510,0
|
|
20230801,144200,109542370,2510,2510,2510,2510,1
|
|
20230801,144100,109539860,2505,2505,2505,2505,0
|
|
20230801,144000,109539860,2505,2505,2505,2505,0
|
|
20230801,143900,109539860,2505,2505,2505,2505,0
|
|
20230801,143800,109539860,2505,2505,2505,2505,0
|
|
20230801,143700,109539860,2505,2505,2505,2505,56
|
|
20230801,143600,109399580,2505,2505,2505,2505,0
|
|
20230801,143500,109399580,2505,2505,2505,2505,0
|
|
20230801,143400,109399580,2505,2505,2505,2505,0
|
|
20230801,143300,109399580,2505,2505,2505,2505,1055
|
|
20230801,143200,106756805,2505,2505,2505,2505,87
|
|
20230801,143100,106538870,2500,2500,2500,2500,438
|
|
20230801,143000,105443870,2500,2500,2500,2500,0
|
|
20230801,142900,105443870,2500,2500,2500,2500,0
|
|
20230801,142800,105443870,2500,2500,2500,2500,0
|
|
20230801,142700,105443870,2500,2500,2500,2500,0
|
|
20230801,142600,105443870,2500,2500,2500,2500,0
|
|
20230801,142500,105443870,2500,2500,2500,2500,0
|
|
20230801,142400,105443870,2500,2500,2500,2500,20
|
|
20230801,142300,105393870,2500,2500,2500,2500,0
|
|
20230801,142200,105393870,2500,2500,2500,2500,66
|
|
20230801,142100,105228870,2495,2495,2495,2495,500
|
|
20230801,142000,103981370,2500,2500,2500,2500,0
|
|
20230801,141900,103981370,2500,2500,2500,2500,0
|
|
20230801,141800,103981370,2500,2500,2500,2500,25
|
|
20230801,141700,103918870,2500,2500,2500,2500,0
|
|
20230801,141600,103918870,2500,2500,2500,2500,0
|
|
20230801,141500,103918870,2500,2500,2500,2500,39
|
|
20230801,141400,103821370,2500,2500,2500,2500,0
|
|
20230801,141300,103821370,2500,2500,2500,2500,1
|
|
20230801,141200,103818870,2500,2500,2500,2500,25
|
|
20230801,141100,103756370,2500,2500,2500,2500,0
|
|
20230801,141000,103756370,2500,2500,2500,2500,0
|
|
20230801,140900,103756370,2500,2500,2500,2500,0
|
|
20230801,140800,103756370,2500,2500,2500,2500,91
|
|
20230801,140700,103528870,2500,2500,2500,2500,0
|
|
20230801,140600,103528870,2500,2500,2500,2500,0
|
|
20230801,140500,103528870,2500,2500,2500,2500,3
|
|
20230801,140400,103521370,2500,2500,2500,2500,0
|
|
20230801,140300,103521370,2500,2500,2500,2500,0
|
|
20230801,140200,103521370,2500,2500,2500,2500,0
|
|
20230801,140100,103521370,2500,2500,2500,2500,2
|
|
20230801,140000,103516370,2500,2500,2500,2500,1
|
|
20230801,135900,103513870,2500,2500,2500,2500,0
|
|
20230801,135800,103513870,2500,2500,2500,2500,100
|
|
20230801,135700,103263870,2500,2500,2500,2500,0
|
|
20230801,135600,103263870,2500,2500,2500,2500,3
|
|
20230801,135500,103256370,2500,2500,2500,2500,0
|
|
20230801,135400,103256370,2500,2500,2500,2500,2
|
|
20230801,135300,103251370,2500,2500,2500,2500,1
|
|
20230801,135200,103248870,2495,2495,2495,2495,0
|
|
20230801,135100,103248870,2495,2495,2495,2495,0
|
|
20230801,135000,103248870,2495,2495,2495,2495,0
|
|
20230801,134900,103248870,2495,2495,2495,2495,0
|
|
20230801,134800,103248870,2495,2495,2495,2495,0
|
|
20230801,134700,103248870,2495,2495,2495,2495,0
|
|
20230801,134600,103248870,2495,2495,2495,2495,0
|
|
20230801,134500,103248870,2495,2495,2495,2495,0
|
|
20230801,134400,103248870,2495,2495,2495,2495,1
|
|
20230801,134300,103246375,2495,2495,2495,2495,0
|
|
20230801,134200,103246375,2495,2495,2495,2495,0
|
|
20230801,134100,103246375,2495,2495,2495,2495,0
|
|
20230801,134000,103246375,2495,2495,2495,2495,1849
|
|
20230801,133900,98633120,2495,2495,2495,2495,1
|
|
20230801,133800,98630625,2490,2490,2490,2490,133
|
|
20230801,133700,98299455,2495,2495,2495,2495,117
|
|
20230801,133600,98007540,2495,2495,2495,2495,0
|
|
20230801,133500,98007540,2495,2495,2495,2495,0
|
|
20230801,133400,98007540,2495,2495,2495,2495,0
|
|
20230801,133300,98007540,2495,2495,2495,2495,0
|
|
20230801,133200,98007540,2495,2495,2495,2495,0
|
|
20230801,133100,98007540,2495,2495,2495,2495,0
|
|
20230801,133000,98007540,2495,2495,2495,2495,0
|
|
20230801,132900,98007540,2495,2495,2495,2495,0
|
|
20230801,132800,98007540,2495,2495,2495,2495,0
|
|
20230801,132700,98007540,2495,2495,2495,2495,0
|
|
20230801,132600,98007540,2495,2495,2495,2495,0
|
|
20230801,132500,98007540,2495,2495,2495,2495,0
|
|
20230801,132400,98007540,2495,2500,2500,2495,200
|
|
20230801,132300,97507545,2500,2500,2500,2500,0
|
|
20230801,132200,97507545,2500,2495,2500,2495,119
|
|
20230801,132100,97210075,2490,2490,2490,2490,0
|
|
20230801,132000,97210075,2490,2490,2490,2490,36
|
|
20230801,131900,97120435,2495,2495,2495,2495,0
|
|
20230801,131800,97120435,2495,2495,2495,2495,0
|
|
20230801,131700,97120435,2495,2495,2495,2495,0
|
|
20230801,131600,97120435,2495,2495,2495,2495,2
|
|
20230801,131500,97115445,2495,2495,2495,2495,0
|
|
20230801,131400,97115445,2495,2495,2495,2495,0
|
|
20230801,131300,97115445,2495,2495,2495,2495,0
|
|
20230801,131200,97115445,2495,2495,2495,2495,0
|
|
20230801,131100,97115445,2495,2495,2495,2495,0
|
|
20230801,131000,97115445,2495,2495,2495,2495,0
|
|
20230801,130900,97115445,2495,2495,2495,2495,302
|
|
20230801,130800,96361955,2495,2495,2495,2495,0
|
|
20230801,130700,96361955,2495,2495,2495,2495,0
|
|
20230801,130600,96361955,2495,2495,2495,2495,0
|
|
20230801,130500,96361955,2495,2495,2495,2495,0
|
|
20230801,130400,96361955,2495,2495,2495,2495,0
|
|
20230801,130300,96361955,2495,2495,2495,2495,0
|
|
20230801,130200,96361955,2495,2495,2495,2495,0
|
|
20230801,130100,96361955,2495,2495,2495,2495,0
|
|
20230801,130000,96361955,2495,2495,2495,2495,0
|
|
20230801,125900,96361955,2495,2495,2495,2495,200
|
|
20230801,125800,95862955,2500,2500,2500,2500,397
|
|
20230801,125700,94870455,2495,2495,2495,2495,2819
|
|
20230801,125600,87837050,2500,2500,2500,2500,0
|
|
20230801,125500,87837050,2500,2500,2500,2500,0
|
|
20230801,125400,87837050,2500,2500,2500,2500,0
|
|
20230801,125300,87837050,2500,2500,2500,2500,0
|
|
20230801,125200,87837050,2500,2500,2500,2500,0
|
|
20230801,125100,87837050,2500,2500,2500,2500,314
|
|
20230801,125000,87052050,2505,2505,2505,2505,20
|
|
20230801,124900,87001950,2505,2505,2505,2505,0
|
|
20230801,124800,87001950,2505,2505,2505,2505,0
|
|
20230801,124700,87001950,2505,2505,2505,2505,0
|
|
20230801,124600,87001950,2505,2505,2505,2505,0
|
|
20230801,124500,87001950,2505,2505,2505,2500,253
|
|
20230801,124400,86368800,2505,2505,2505,2505,0
|
|
20230801,124300,86368800,2505,2505,2505,2505,0
|
|
20230801,124200,86368800,2505,2505,2505,2505,0
|
|
20230801,124100,86368800,2505,2505,2505,2505,0
|
|
20230801,124000,86368800,2505,2505,2505,2505,800
|
|
20230801,123900,84364800,2505,2505,2505,2505,0
|
|
20230801,123800,84364800,2505,2505,2505,2505,0
|
|
20230801,123700,84364800,2505,2505,2505,2505,0
|
|
20230801,123600,84364800,2505,2505,2505,2505,1
|
|
20230801,123500,84362295,2505,2505,2505,2505,0
|
|
20230801,123400,84362295,2505,2505,2505,2505,0
|
|
20230801,123300,84362295,2505,2505,2505,2505,20
|
|
20230801,123200,84312195,2505,2505,2505,2505,0
|
|
20230801,123100,84312195,2505,2505,2505,2505,0
|
|
20230801,123000,84312195,2505,2505,2505,2505,0
|
|
20230801,122900,84312195,2505,2505,2505,2505,0
|
|
20230801,122800,84312195,2505,2505,2505,2505,0
|
|
20230801,122700,84312195,2505,2505,2505,2505,0
|
|
20230801,122600,84312195,2505,2505,2505,2505,0
|
|
20230801,122500,84312195,2505,2505,2505,2505,0
|
|
20230801,122400,84312195,2505,2505,2505,2505,0
|
|
20230801,122300,84312195,2505,2505,2505,2505,0
|
|
20230801,122200,84312195,2505,2505,2505,2505,0
|
|
20230801,122100,84312195,2505,2505,2505,2505,1
|
|
20230801,122000,84309690,2505,2505,2505,2505,0
|
|
20230801,121900,84309690,2505,2505,2505,2505,20
|
|
20230801,121800,84259590,2505,2505,2505,2505,0
|
|
20230801,121700,84259590,2505,2505,2505,2505,0
|
|
20230801,121600,84259590,2505,2505,2505,2505,0
|
|
20230801,121500,84259590,2505,2505,2505,2505,0
|
|
20230801,121400,84259590,2505,2505,2505,2505,193
|
|
20230801,121300,83776125,2510,2510,2510,2510,1
|
|
20230801,121200,83773615,2510,2510,2510,2510,0
|
|
20230801,121100,83773615,2510,2510,2510,2510,0
|
|
20230801,121000,83773615,2510,2510,2510,2510,0
|
|
20230801,120900,83773615,2510,2510,2510,2510,0
|
|
20230801,120800,83773615,2510,2510,2510,2510,0
|
|
20230801,120700,83773615,2510,2510,2510,2510,136
|
|
20230801,120600,83432255,2515,2515,2515,2515,3
|
|
20230801,120500,83424710,2515,2515,2515,2515,13
|
|
20230801,120400,83392015,2515,2510,2515,2510,243
|
|
20230801,120300,82782070,2515,2515,2515,2515,0
|
|
20230801,120200,82782070,2515,2515,2515,2515,0
|
|
20230801,120100,82782070,2515,2515,2515,2515,0
|
|
20230801,120000,82782070,2515,2515,2515,2515,0
|
|
20230801,115900,82782070,2515,2515,2515,2515,0
|
|
20230801,115800,82782070,2515,2515,2515,2515,60
|
|
20230801,115700,82631170,2515,2515,2515,2515,0
|
|
20230801,115600,82631170,2515,2515,2515,2515,0
|
|
20230801,115500,82631170,2515,2515,2515,2515,1
|
|
20230801,115400,82628655,2515,2515,2515,2515,83
|
|
20230801,115300,82419910,2515,2515,2515,2515,0
|
|
20230801,115200,82419910,2515,2515,2515,2515,40
|
|
20230801,115100,82319310,2515,2515,2515,2515,0
|
|
20230801,115000,82319310,2515,2515,2515,2515,100
|
|
20230801,114900,82067810,2515,2515,2515,2515,0
|
|
20230801,114800,82067810,2515,2515,2515,2515,0
|
|
20230801,114700,82067810,2515,2515,2515,2515,30
|
|
20230801,114600,81992360,2510,2510,2510,2510,0
|
|
20230801,114500,81992360,2510,2510,2510,2510,0
|
|
20230801,114400,81992360,2510,2510,2510,2510,4
|
|
20230801,114300,81982320,2510,2510,2510,2510,25
|
|
20230801,114200,81919570,2515,2515,2515,2515,0
|
|
20230801,114100,81919570,2515,2515,2515,2515,396
|
|
20230801,114000,80923630,2510,2510,2510,2510,10
|
|
20230801,113900,80898530,2510,2510,2510,2510,0
|
|
20230801,113800,80898530,2510,2510,2510,2505,518
|
|
20230801,113700,79598400,2510,2510,2510,2510,3
|
|
20230801,113600,79590870,2515,2515,2515,2515,0
|
|
20230801,113500,79590870,2515,2515,2515,2515,75
|
|
20230801,113400,79402245,2510,2510,2510,2510,0
|
|
20230801,113300,79402245,2510,2510,2510,2510,0
|
|
20230801,113200,79402245,2510,2510,2510,2510,1
|
|
20230801,113100,79399735,2510,2510,2510,2510,0
|
|
20230801,113000,79399735,2510,2510,2510,2510,100
|
|
20230801,112900,79148735,2510,2510,2510,2510,0
|
|
20230801,112800,79148735,2510,2510,2510,2510,0
|
|
20230801,112700,79148735,2510,2510,2510,2510,0
|
|
20230801,112600,79148735,2510,2510,2510,2510,100
|
|
20230801,112500,78897735,2515,2515,2515,2515,0
|
|
20230801,112400,78897735,2515,2515,2515,2515,0
|
|
20230801,112300,78897735,2515,2515,2515,2515,91
|
|
20230801,112200,78668870,2510,2510,2510,2510,0
|
|
20230801,112100,78668870,2510,2510,2510,2510,0
|
|
20230801,112000,78668870,2510,2510,2510,2510,0
|
|
20230801,111900,78668870,2510,2510,2510,2510,0
|
|
20230801,111800,78668870,2510,2510,2510,2510,1
|
|
20230801,111700,78666360,2505,2505,2505,2505,0
|
|
20230801,111600,78666360,2505,2505,2505,2505,0
|
|
20230801,111500,78666360,2505,2505,2505,2505,362
|
|
20230801,111400,77759550,2515,2510,2515,2510,16
|
|
20230801,111300,77719325,2515,2515,2515,2515,0
|
|
20230801,111200,77719325,2515,2515,2515,2515,0
|
|
20230801,111100,77719325,2515,2515,2515,2515,0
|
|
20230801,111000,77719325,2515,2515,2515,2515,0
|
|
20230801,110900,77719325,2515,2515,2515,2515,0
|
|
20230801,110800,77719325,2515,2515,2515,2515,9
|
|
20230801,110700,77696690,2515,2515,2515,2515,0
|
|
20230801,110600,77696690,2515,2515,2515,2515,0
|
|
20230801,110500,77696690,2515,2515,2515,2515,0
|
|
20230801,110400,77696690,2515,2515,2515,2515,0
|
|
20230801,110300,77696690,2515,2515,2515,2515,500
|
|
20230801,110200,76439190,2515,2505,2515,2505,16
|
|
20230801,110100,76399050,2515,2515,2515,2515,40
|
|
20230801,110000,76298450,2515,2505,2515,2505,56
|
|
20230801,105900,76157910,2505,2505,2505,2505,26
|
|
20230801,105800,76092780,2510,2520,2520,2510,25
|
|
20230801,105700,76029790,2520,2520,2520,2520,3
|
|
20230801,105600,76022230,2505,2505,2505,2505,0
|
|
20230801,105500,76022230,2505,2505,2505,2505,0
|
|
20230801,105400,76022230,2505,2505,2505,2505,1854
|
|
20230801,105300,71377960,2505,2510,2510,2505,1747
|
|
20230801,105200,66998960,2510,2510,2510,2510,0
|
|
20230801,105100,66998960,2510,2510,2510,2510,0
|
|
20230801,105000,66998960,2510,2510,2510,2510,1
|
|
20230801,104900,66996450,2510,2510,2510,2510,0
|
|
20230801,104800,66996450,2510,2510,2510,2510,0
|
|
20230801,104700,66996450,2510,2510,2510,2510,591
|
|
20230801,104600,65513040,2520,2520,2520,2520,0
|
|
20230801,104500,65513040,2520,2520,2520,2520,5
|
|
20230801,104400,65500440,2515,2515,2515,2515,298
|
|
20230801,104300,64750970,2515,2515,2515,2515,0
|
|
20230801,104200,64750970,2515,2515,2515,2515,1
|
|
20230801,104100,64748455,2510,2510,2510,2510,76
|
|
20230801,104000,64557695,2510,2510,2510,2510,0
|
|
20230801,103900,64557695,2510,2510,2510,2510,558
|
|
20230801,103800,63157115,2510,2510,2510,2510,1665
|
|
20230801,103700,58977965,2515,2515,2515,2515,4
|
|
20230801,103600,58967905,2510,2510,2510,2510,20
|
|
20230801,103500,58917705,2510,2510,2510,2510,0
|
|
20230801,103400,58917705,2510,2510,2510,2510,4
|
|
20230801,103300,58907665,2515,2515,2515,2515,0
|
|
20230801,103200,58907665,2515,2515,2515,2515,1000
|
|
20230801,103100,56392665,2515,2515,2515,2515,694
|
|
20230801,103000,54647255,2515,2515,2515,2515,60
|
|
20230801,102900,54496355,2515,2515,2515,2515,0
|
|
20230801,102800,54496355,2515,2515,2515,2515,0
|
|
20230801,102700,54496355,2515,2515,2515,2515,27
|
|
20230801,102600,54428450,2510,2510,2510,2510,0
|
|
20230801,102500,54428450,2510,2510,2510,2510,0
|
|
20230801,102400,54428450,2510,2510,2510,2510,2
|
|
20230801,102300,54423430,2515,2515,2515,2515,0
|
|
20230801,102200,54423430,2515,2515,2515,2515,200
|
|
20230801,102100,53920430,2510,2510,2510,2510,0
|
|
20230801,102000,53920430,2510,2510,2510,2510,0
|
|
20230801,101900,53920430,2510,2510,2510,2510,0
|
|
20230801,101800,53920430,2510,2515,2515,2510,22
|
|
20230801,101700,53865110,2510,2510,2510,2510,0
|
|
20230801,101600,53865110,2510,2510,2515,2510,28
|
|
20230801,101500,53794815,2515,2510,2515,2510,681
|
|
20230801,101400,52085500,2510,2510,2510,2510,700
|
|
20230801,101300,50328500,2505,2505,2505,2505,811
|
|
20230801,101200,48296945,2500,2500,2500,2500,40
|
|
20230801,101100,48196945,2500,2500,2500,2500,748
|
|
20230801,101000,46326945,2490,2490,2490,2490,0
|
|
20230801,100900,46326945,2490,2490,2490,2490,0
|
|
20230801,100800,46326945,2490,2490,2490,2490,0
|
|
20230801,100700,46326945,2490,2490,2490,2490,0
|
|
20230801,100600,46326945,2490,2490,2490,2490,0
|
|
20230801,100500,46326945,2490,2490,2490,2490,0
|
|
20230801,100400,46326945,2490,2490,2490,2490,0
|
|
20230801,100300,46326945,2490,2490,2490,2490,0
|
|
20230801,100200,46326945,2490,2490,2490,2490,0
|
|
20230801,100100,46326945,2490,2495,2495,2490,1091
|
|
20230801,100000,43607550,2490,2490,2490,2490,100
|
|
20230801,095900,43358550,2490,2490,2490,2490,170
|
|
20230801,095800,42935250,2495,2495,2495,2495,1851
|
|
20230801,095700,38317005,2505,2505,2505,2505,0
|
|
20230801,095600,38317005,2505,2500,2505,2500,31
|
|
20230801,095500,38239500,2505,2505,2505,2505,2
|
|
20230801,095400,38234490,2500,2500,2500,2500,0
|
|
20230801,095300,38234490,2500,2500,2500,2500,84
|
|
20230801,095200,38024490,2500,2500,2500,2500,0
|
|
20230801,095100,38024490,2500,2500,2500,2500,15
|
|
20230801,095000,37986990,2500,2500,2500,2500,1
|
|
20230801,094900,37984490,2505,2505,2505,2505,100
|
|
20230801,094800,37733990,2505,2505,2505,2505,0
|
|
20230801,094700,37733990,2505,2505,2505,2505,300
|
|
20230801,094600,36982490,2495,2495,2495,2495,3815
|
|
20230801,094500,27464065,2495,2500,2500,2495,964
|
|
20230801,094400,25058875,2505,2505,2505,2505,1
|
|
20230801,094300,25056370,2490,2490,2490,2490,0
|
|
20230801,094200,25056370,2490,2520,2520,2490,2001
|
|
20230801,094100,20067040,2520,2520,2520,2520,0
|
|
20230801,094000,20067040,2520,2520,2520,2520,51
|
|
20230801,093900,19938520,2520,2520,2520,2520,2
|
|
20230801,093800,19933480,2520,2520,2520,2520,1
|
|
20230801,093700,19930960,2500,2505,2505,2500,587
|
|
20230801,093600,18462460,2525,2525,2525,2525,2
|
|
20230801,093500,18457410,2525,2525,2525,2525,1
|
|
20230801,093400,18454885,2525,2525,2525,2525,0
|
|
20230801,093300,18454885,2525,2500,2525,2500,1352
|
|
20230801,093200,15069505,2500,2500,2500,2500,0
|
|
20230801,093100,15069505,2500,2500,2500,2500,0
|
|
20230801,093000,15069505,2500,2500,2500,2500,0
|
|
20230801,092900,15069505,2500,2500,2500,2500,0
|
|
20230801,092800,15069505,2500,2500,2500,2500,0
|
|
20230801,092700,15069505,2500,2500,2500,2500,0
|
|
20230801,092600,15069505,2500,2500,2500,2500,100
|
|
20230801,092500,14819505,2500,2500,2500,2500,0
|
|
20230801,092400,14819505,2500,2500,2500,2500,0
|
|
20230801,092300,14819505,2500,2500,2500,2500,0
|
|
20230801,092200,14819505,2500,2500,2500,2500,0
|
|
20230801,092100,14819505,2500,2500,2500,2500,0
|
|
20230801,092000,14819505,2500,2500,2500,2500,0
|
|
20230801,091900,14819505,2500,2490,2500,2485,2705
|
|
20230801,091800,8059105,2485,2485,2485,2485,24
|
|
20230801,091700,7999465,2480,2480,2480,2480,0
|
|
20230801,091600,7999465,2480,2480,2480,2480,23
|
|
20230801,091500,7942425,2480,2480,2480,2480,0
|
|
20230801,091400,7942425,2480,2480,2480,2480,0
|
|
20230801,091300,7942425,2480,2480,2480,2480,0
|
|
20230801,091200,7942425,2480,2480,2480,2480,0
|
|
20230801,091100,7942425,2480,2480,2480,2480,726
|
|
20230801,091000,6141945,2475,2475,2475,2475,0
|
|
20230801,090900,6141945,2475,2475,2475,2475,0
|
|
20230801,090800,6141945,2475,2475,2475,2475,0
|
|
20230801,090700,6141945,2475,2475,2475,2475,0
|
|
20230801,090600,6141945,2475,2480,2480,2475,200
|
|
20230801,090500,5646545,2490,2485,2490,2485,208
|
|
20230801,090400,5129625,2485,2485,2485,2485,0
|
|
20230801,090300,5129625,2485,2485,2485,2485,5
|
|
20230801,090200,5117200,2475,2485,2485,2475,176
|
|
20230801,090100,4680650,2470,2470,2470,2470,0
|
|
20230801,090000,4680650,2470,2470,2470,2470,1895
|