640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193700,72715865,2435,2435,2435,2435,602
|
|
20230801,193600,72715865,2435,2435,2435,2435,0
|
|
20230801,193500,72715865,2435,2435,2435,2435,0
|
|
20230801,193400,72715865,2435,2435,2435,2435,0
|
|
20230801,193300,72715865,2435,2435,2435,2435,0
|
|
20230801,193200,72715865,2435,2435,2435,2435,0
|
|
20230801,193100,72715865,2435,2435,2435,2435,0
|
|
20230801,193000,72715865,2435,2435,2435,2435,0
|
|
20230801,192900,72715865,2435,2435,2435,2435,0
|
|
20230801,192800,72715865,2435,2435,2435,2435,0
|
|
20230801,192700,72715865,2435,2435,2435,2435,0
|
|
20230801,192600,72715865,2435,2435,2435,2435,0
|
|
20230801,192500,72715865,2435,2435,2435,2435,0
|
|
20230801,192400,72715865,2435,2435,2435,2435,0
|
|
20230801,192300,72715865,2435,2435,2435,2435,0
|
|
20230801,192200,72715865,2435,2435,2435,2435,0
|
|
20230801,192100,72715865,2435,2435,2435,2435,0
|
|
20230801,192000,72715865,2435,2435,2435,2435,0
|
|
20230801,191900,72715865,2435,2435,2435,2435,0
|
|
20230801,191800,72715865,2435,2435,2435,2435,0
|
|
20230801,191700,72715865,2435,2435,2435,2435,0
|
|
20230801,191600,72715865,2435,2435,2435,2435,0
|
|
20230801,191500,72715865,2435,2435,2435,2435,0
|
|
20230801,191400,72715865,2435,2435,2435,2435,0
|
|
20230801,191300,72715865,2435,2435,2435,2435,0
|
|
20230801,191200,72715865,2435,2435,2435,2435,0
|
|
20230801,191100,72715865,2435,2435,2435,2435,0
|
|
20230801,191000,72715865,2435,2435,2435,2435,0
|
|
20230801,190900,72715865,2435,2435,2435,2435,0
|
|
20230801,190800,72715865,2435,2435,2435,2435,0
|
|
20230801,190700,72715865,2435,2435,2435,2435,602
|
|
20230801,190600,72715865,2435,2435,2435,2435,0
|
|
20230801,190500,72715865,2435,2435,2435,2435,0
|
|
20230801,190400,72715865,2435,2435,2435,2435,0
|
|
20230801,190300,72715865,2435,2435,2435,2435,0
|
|
20230801,190200,72715865,2435,2435,2435,2435,0
|
|
20230801,190100,72715865,2435,2435,2435,2435,0
|
|
20230801,190000,72715865,2435,2435,2435,2435,0
|
|
20230801,185900,72715865,2435,2435,2435,2435,0
|
|
20230801,185800,72715865,2435,2435,2435,2435,0
|
|
20230801,185700,72715865,2435,2435,2435,2435,0
|
|
20230801,185600,72715865,2435,2435,2435,2435,0
|
|
20230801,185500,72715865,2435,2435,2435,2435,0
|
|
20230801,185400,72715865,2435,2435,2435,2435,0
|
|
20230801,185300,72715865,2435,2435,2435,2435,0
|
|
20230801,185200,72715865,2435,2435,2435,2435,0
|
|
20230801,185100,72715865,2435,2435,2435,2435,0
|
|
20230801,185000,72715865,2435,2435,2435,2435,0
|
|
20230801,184900,72715865,2435,2435,2435,2435,0
|
|
20230801,184800,72715865,2435,2435,2435,2435,0
|
|
20230801,184700,72715865,2435,2435,2435,2435,0
|
|
20230801,184600,72715865,2435,2435,2435,2435,0
|
|
20230801,184500,72715865,2435,2435,2435,2435,0
|
|
20230801,184400,72715865,2435,2435,2435,2435,0
|
|
20230801,184300,72715865,2435,2435,2435,2435,0
|
|
20230801,184200,72715865,2435,2435,2435,2435,0
|
|
20230801,184100,72715865,2435,2435,2435,2435,0
|
|
20230801,184000,72715865,2435,2435,2435,2435,0
|
|
20230801,183900,72715865,2435,2435,2435,2435,0
|
|
20230801,183800,72715865,2435,2435,2435,2435,0
|
|
20230801,183700,72715865,2435,2435,2435,2435,602
|
|
20230801,183600,72715865,2435,2435,2435,2435,0
|
|
20230801,183500,72715865,2435,2435,2435,2435,0
|
|
20230801,183400,72715865,2435,2435,2435,2435,0
|
|
20230801,183300,72715865,2435,2435,2435,2435,0
|
|
20230801,183200,72715865,2435,2435,2435,2435,0
|
|
20230801,183100,72715865,2435,2435,2435,2435,0
|
|
20230801,183000,72715865,2435,2435,2435,2435,0
|
|
20230801,182900,72715865,2435,2435,2435,2435,0
|
|
20230801,182800,72715865,2435,2435,2435,2435,0
|
|
20230801,182700,72715865,2435,2435,2435,2435,0
|
|
20230801,182600,72715865,2435,2435,2435,2435,0
|
|
20230801,182500,72715865,2435,2435,2435,2435,0
|
|
20230801,182400,72715865,2435,2435,2435,2435,0
|
|
20230801,182300,72715865,2435,2435,2435,2435,0
|
|
20230801,182200,72715865,2435,2435,2435,2435,0
|
|
20230801,182100,72715865,2435,2435,2435,2435,0
|
|
20230801,182000,72715865,2435,2435,2435,2435,0
|
|
20230801,181900,72715865,2435,2435,2435,2435,0
|
|
20230801,181800,72715865,2435,2435,2435,2435,0
|
|
20230801,181700,72715865,2435,2435,2435,2435,0
|
|
20230801,181600,72715865,2435,2435,2435,2435,0
|
|
20230801,181500,72715865,2435,2435,2435,2435,0
|
|
20230801,181400,72715865,2435,2435,2435,2435,0
|
|
20230801,181300,72715865,2435,2435,2435,2435,0
|
|
20230801,181200,72715865,2435,2435,2435,2435,0
|
|
20230801,181100,72715865,2435,2435,2435,2435,0
|
|
20230801,181000,72715865,2435,2435,2435,2435,0
|
|
20230801,180900,72715865,2435,2435,2435,2435,0
|
|
20230801,180800,72715865,2435,2435,2435,2435,0
|
|
20230801,180700,72715865,2435,2435,2435,2435,602
|
|
20230801,180600,72715865,2435,2435,2435,2435,0
|
|
20230801,180500,72715865,2435,2435,2435,2435,0
|
|
20230801,180400,72715865,2435,2435,2435,2435,0
|
|
20230801,180300,72715865,2435,2435,2435,2435,0
|
|
20230801,180200,72715865,2435,2435,2435,2435,0
|
|
20230801,180100,72715865,2435,2435,2435,2435,0
|
|
20230801,180000,72715865,2435,2435,2435,2435,0
|
|
20230801,175900,72715865,2435,2435,2435,2435,0
|
|
20230801,175800,72715865,2435,2435,2435,2435,0
|
|
20230801,175700,72715865,2435,2435,2435,2435,0
|
|
20230801,175600,72715865,2435,2435,2435,2435,0
|
|
20230801,175500,72715865,2435,2435,2435,2435,0
|
|
20230801,175400,72715865,2435,2435,2435,2435,0
|
|
20230801,175300,72715865,2435,2435,2435,2435,0
|
|
20230801,175200,72715865,2435,2435,2435,2435,0
|
|
20230801,175100,72715865,2435,2435,2435,2435,0
|
|
20230801,175000,72715865,2435,2435,2435,2435,0
|
|
20230801,174900,72715865,2435,2435,2435,2435,0
|
|
20230801,174800,72715865,2435,2435,2435,2435,0
|
|
20230801,174700,72715865,2435,2435,2435,2435,0
|
|
20230801,174600,72715865,2435,2435,2435,2435,0
|
|
20230801,174500,72715865,2435,2435,2435,2435,0
|
|
20230801,174400,72715865,2435,2435,2435,2435,0
|
|
20230801,174300,72715865,2435,2435,2435,2435,0
|
|
20230801,174200,72715865,2435,2435,2435,2435,0
|
|
20230801,174100,72715865,2435,2435,2435,2435,0
|
|
20230801,174000,72715865,2435,2435,2435,2435,0
|
|
20230801,173900,72715865,2435,2435,2435,2435,0
|
|
20230801,173800,72715865,2435,2435,2435,2435,0
|
|
20230801,173700,72715865,2435,2435,2435,2435,602
|
|
20230801,173600,72715865,2435,2435,2435,2435,0
|
|
20230801,173500,72715865,2435,2435,2435,2435,0
|
|
20230801,173400,72715865,2435,2435,2435,2435,0
|
|
20230801,173300,72715865,2435,2435,2435,2435,0
|
|
20230801,173200,72715865,2435,2435,2435,2435,0
|
|
20230801,173100,72715865,2435,2435,2435,2435,0
|
|
20230801,173000,72715865,2435,2435,2435,2435,0
|
|
20230801,172900,72715865,2435,2435,2435,2435,0
|
|
20230801,172800,72715865,2435,2435,2435,2435,0
|
|
20230801,172700,72715865,2435,2435,2435,2435,0
|
|
20230801,172600,72715865,2435,2435,2435,2435,0
|
|
20230801,172500,72715865,2435,2435,2435,2435,0
|
|
20230801,172400,72715865,2435,2435,2435,2435,0
|
|
20230801,172300,72715865,2435,2435,2435,2435,0
|
|
20230801,172200,72715865,2435,2435,2435,2435,0
|
|
20230801,172100,72715865,2435,2435,2435,2435,0
|
|
20230801,172000,72715865,2435,2435,2435,2435,0
|
|
20230801,171900,72715865,2435,2435,2435,2435,0
|
|
20230801,171800,72715865,2435,2435,2435,2435,0
|
|
20230801,171700,72715865,2435,2435,2435,2435,0
|
|
20230801,171600,72715865,2435,2435,2435,2435,0
|
|
20230801,171500,72715865,2435,2435,2435,2435,0
|
|
20230801,171400,72715865,2435,2435,2435,2435,0
|
|
20230801,171300,72715865,2435,2435,2435,2435,0
|
|
20230801,171200,72715865,2435,2435,2435,2435,0
|
|
20230801,171100,72715865,2435,2435,2435,2435,0
|
|
20230801,171000,72715865,2435,2435,2435,2435,0
|
|
20230801,170900,72715865,2435,2435,2435,2435,0
|
|
20230801,170800,72715865,2435,2435,2435,2435,0
|
|
20230801,170700,72715865,2435,2435,2435,2435,602
|
|
20230801,170600,72715865,2435,2435,2435,2435,0
|
|
20230801,170500,72715865,2435,2435,2435,2435,0
|
|
20230801,170400,72715865,2435,2435,2435,2435,0
|
|
20230801,170300,72715865,2435,2435,2435,2435,0
|
|
20230801,170200,72715865,2435,2435,2435,2435,0
|
|
20230801,170100,72715865,2435,2435,2435,2435,0
|
|
20230801,170000,72715865,2435,2435,2435,2435,0
|
|
20230801,165900,72715865,2435,2435,2435,2435,0
|
|
20230801,165800,72715865,2435,2435,2435,2435,0
|
|
20230801,165700,72715865,2435,2435,2435,2435,0
|
|
20230801,165600,72715865,2435,2435,2435,2435,0
|
|
20230801,165500,72715865,2435,2435,2435,2435,0
|
|
20230801,165400,72715865,2435,2435,2435,2435,0
|
|
20230801,165300,72715865,2435,2435,2435,2435,0
|
|
20230801,165200,72715865,2435,2435,2435,2435,0
|
|
20230801,165100,72715865,2435,2435,2435,2435,0
|
|
20230801,165000,72715865,2435,2435,2435,2435,0
|
|
20230801,164900,72715865,2435,2435,2435,2435,0
|
|
20230801,164800,72715865,2435,2435,2435,2435,0
|
|
20230801,164700,72715865,2435,2435,2435,2435,0
|
|
20230801,164600,72715865,2435,2435,2435,2435,0
|
|
20230801,164500,72715865,2435,2435,2435,2435,0
|
|
20230801,164400,72715865,2435,2435,2435,2435,0
|
|
20230801,164300,72715865,2435,2435,2435,2435,0
|
|
20230801,164200,72715865,2435,2435,2435,2435,0
|
|
20230801,164100,72715865,2435,2435,2435,2435,0
|
|
20230801,164000,72715865,2435,2435,2435,2435,0
|
|
20230801,163900,72715865,2435,2435,2435,2435,0
|
|
20230801,163800,72715865,2435,2435,2435,2435,0
|
|
20230801,163700,72715865,2435,2435,2435,2435,602
|
|
20230801,163600,72715865,2435,2435,2435,2435,0
|
|
20230801,163500,72715865,2435,2435,2435,2435,0
|
|
20230801,163400,72715865,2435,2435,2435,2435,0
|
|
20230801,163300,72715865,2435,2435,2435,2435,0
|
|
20230801,163200,72715865,2435,2435,2435,2435,0
|
|
20230801,163100,72715865,2435,2435,2435,2435,0
|
|
20230801,163000,72715865,2435,2435,2435,2435,0
|
|
20230801,162900,72715865,2435,2435,2435,2435,0
|
|
20230801,162800,72715865,2435,2435,2435,2435,0
|
|
20230801,162700,72715865,2435,2435,2435,2435,0
|
|
20230801,162600,72715865,2435,2435,2435,2435,0
|
|
20230801,162500,72715865,2435,2435,2435,2435,0
|
|
20230801,162400,72715865,2435,2435,2435,2435,0
|
|
20230801,162300,72715865,2435,2435,2435,2435,0
|
|
20230801,162200,72715865,2435,2435,2435,2435,0
|
|
20230801,162100,72715865,2435,2435,2435,2435,0
|
|
20230801,162000,72715865,2435,2435,2435,2435,0
|
|
20230801,161900,72715865,2435,2435,2435,2435,0
|
|
20230801,161800,72715865,2435,2435,2435,2435,0
|
|
20230801,161700,72715865,2435,2435,2435,2435,0
|
|
20230801,161600,72715865,2435,2435,2435,2435,0
|
|
20230801,161500,72715865,2435,2435,2435,2435,0
|
|
20230801,161400,72715865,2435,2435,2435,2435,0
|
|
20230801,161300,72715865,2435,2435,2435,2435,0
|
|
20230801,161200,72715865,2435,2435,2435,2435,0
|
|
20230801,161100,72715865,2435,2435,2435,2435,0
|
|
20230801,161000,72715865,2435,2435,2435,2435,0
|
|
20230801,160900,72715865,2435,2435,2435,2435,0
|
|
20230801,160800,72715865,2435,2435,2435,2435,0
|
|
20230801,160700,72715865,2435,2435,2435,2435,602
|
|
20230801,160600,72715865,2435,2435,2435,2435,0
|
|
20230801,160500,72715865,2435,2435,2435,2435,0
|
|
20230801,160400,72715865,2435,2435,2435,2435,0
|
|
20230801,160300,72715865,2435,2435,2435,2435,0
|
|
20230801,160200,72715865,2435,2435,2435,2435,0
|
|
20230801,160100,72715865,2435,2435,2435,2435,0
|
|
20230801,160000,72715865,2435,2435,2435,2435,0
|
|
20230801,155900,72715865,2435,2435,2435,2435,0
|
|
20230801,155800,72715865,2435,2435,2435,2435,0
|
|
20230801,155700,72715865,2435,2435,2435,2435,0
|
|
20230801,155600,72715865,2435,2435,2435,2435,0
|
|
20230801,155500,72715865,2435,2435,2435,2435,0
|
|
20230801,155400,72715865,2435,2435,2435,2435,0
|
|
20230801,155300,72715865,2435,2435,2435,2435,0
|
|
20230801,155200,72715865,2435,2435,2435,2435,0
|
|
20230801,155100,72715865,2435,2435,2435,2435,0
|
|
20230801,155000,72715865,2435,2435,2435,2435,0
|
|
20230801,154900,72715865,2435,2435,2435,2435,0
|
|
20230801,154800,72715865,2435,2435,2435,2435,0
|
|
20230801,154700,72715865,2435,2435,2435,2435,0
|
|
20230801,154600,72715865,2435,2435,2435,2435,0
|
|
20230801,154500,72715865,2435,2435,2435,2435,0
|
|
20230801,154400,72715865,2435,2435,2435,2435,0
|
|
20230801,154300,72715865,2435,2435,2435,2435,0
|
|
20230801,154200,72715865,2435,2435,2435,2435,0
|
|
20230801,154100,72715865,2435,2435,2435,2435,0
|
|
20230801,154000,72715865,2435,2435,2435,2435,0
|
|
20230801,153900,72715865,2435,2435,2435,2435,0
|
|
20230801,153800,72715865,2435,2435,2435,2435,0
|
|
20230801,153700,72715865,2435,2435,2435,2435,602
|
|
20230801,153600,72715865,2435,2435,2435,2435,0
|
|
20230801,153500,72715865,2435,2435,2435,2435,0
|
|
20230801,153400,72715865,2435,2435,2435,2435,0
|
|
20230801,153300,72715865,2435,2435,2435,2435,0
|
|
20230801,153200,72715865,2435,2435,2435,2435,0
|
|
20230801,153100,72715865,2435,2435,2435,2435,0
|
|
20230801,153000,72715865,2435,2435,2435,2435,602
|
|
20230801,152900,71249995,2440,2440,2440,2440,0
|
|
20230801,152800,71249995,2440,2440,2440,2440,0
|
|
20230801,152700,71249995,2440,2440,2440,2440,0
|
|
20230801,152600,71249995,2440,2440,2440,2440,0
|
|
20230801,152500,71249995,2440,2440,2440,2440,0
|
|
20230801,152400,71249995,2440,2440,2440,2440,0
|
|
20230801,152300,71249995,2440,2440,2440,2440,0
|
|
20230801,152200,71249995,2440,2440,2440,2440,0
|
|
20230801,152100,71249995,2440,2440,2440,2440,0
|
|
20230801,152000,71249995,2440,2440,2440,2440,0
|
|
20230801,151900,71249995,2440,2440,2440,2440,0
|
|
20230801,151800,71249995,2440,2440,2440,2440,0
|
|
20230801,151700,71249995,2440,2440,2440,2440,0
|
|
20230801,151600,71249995,2440,2440,2440,2440,4
|
|
20230801,151500,71240235,2435,2435,2435,2435,0
|
|
20230801,151400,71240235,2435,2435,2435,2435,0
|
|
20230801,151300,71240235,2435,2435,2435,2435,0
|
|
20230801,151200,71240235,2435,2435,2435,2435,0
|
|
20230801,151100,71240235,2435,2435,2435,2435,0
|
|
20230801,151000,71240235,2435,2435,2435,2435,0
|
|
20230801,150900,71240235,2435,2435,2435,2435,0
|
|
20230801,150800,71240235,2435,2435,2435,2435,0
|
|
20230801,150700,71240235,2435,2435,2435,2435,0
|
|
20230801,150600,71240235,2435,2435,2435,2435,0
|
|
20230801,150500,71240235,2435,2435,2435,2435,0
|
|
20230801,150400,71240235,2435,2435,2435,2435,1
|
|
20230801,150300,71237800,2440,2440,2440,2440,0
|
|
20230801,150200,71237800,2440,2440,2440,2440,0
|
|
20230801,150100,71237800,2440,2440,2440,2440,0
|
|
20230801,150000,71237800,2440,2440,2440,2440,0
|
|
20230801,145900,71237800,2440,2440,2440,2440,0
|
|
20230801,145800,71237800,2440,2440,2440,2440,0
|
|
20230801,145700,71237800,2440,2440,2440,2440,0
|
|
20230801,145600,71237800,2440,2440,2440,2440,0
|
|
20230801,145500,71237800,2440,2440,2440,2440,0
|
|
20230801,145400,71237800,2440,2440,2440,2440,0
|
|
20230801,145300,71237800,2440,2440,2440,2440,0
|
|
20230801,145200,71237800,2440,2440,2440,2440,0
|
|
20230801,145100,71237800,2440,2440,2440,2440,0
|
|
20230801,145000,71237800,2440,2430,2440,2430,20
|
|
20230801,144900,71189105,2430,2430,2430,2430,0
|
|
20230801,144800,71189105,2430,2430,2430,2430,0
|
|
20230801,144700,71189105,2430,2430,2430,2430,0
|
|
20230801,144600,71189105,2430,2430,2430,2430,0
|
|
20230801,144500,71189105,2430,2430,2430,2430,0
|
|
20230801,144400,71189105,2430,2430,2430,2430,0
|
|
20230801,144300,71189105,2430,2430,2430,2430,0
|
|
20230801,144200,71189105,2430,2430,2430,2430,4
|
|
20230801,144100,71179385,2425,2425,2425,2425,0
|
|
20230801,144000,71179385,2425,2425,2425,2425,0
|
|
20230801,143900,71179385,2425,2425,2425,2425,0
|
|
20230801,143800,71179385,2425,2425,2425,2425,0
|
|
20230801,143700,71179385,2425,2425,2425,2425,163
|
|
20230801,143600,70784110,2425,2425,2425,2425,0
|
|
20230801,143500,70784110,2425,2425,2425,2425,0
|
|
20230801,143400,70784110,2425,2425,2425,2425,0
|
|
20230801,143300,70784110,2425,2425,2425,2425,0
|
|
20230801,143200,70784110,2425,2425,2425,2425,0
|
|
20230801,143100,70784110,2425,2425,2425,2425,0
|
|
20230801,143000,70784110,2425,2425,2425,2425,5
|
|
20230801,142900,70771985,2425,2425,2425,2425,0
|
|
20230801,142800,70771985,2425,2425,2425,2425,0
|
|
20230801,142700,70771985,2425,2425,2425,2425,0
|
|
20230801,142600,70771985,2425,2425,2425,2425,0
|
|
20230801,142500,70771985,2425,2425,2425,2425,3
|
|
20230801,142400,70764710,2425,2425,2425,2425,3
|
|
20230801,142300,70757435,2425,2425,2425,2425,3
|
|
20230801,142200,70750160,2425,2425,2425,2425,3
|
|
20230801,142100,70742885,2420,2425,2425,2420,34
|
|
20230801,142000,70660590,2425,2425,2425,2425,0
|
|
20230801,141900,70660590,2425,2425,2425,2425,2
|
|
20230801,141800,70655740,2425,2425,2425,2425,2
|
|
20230801,141700,70650890,2425,2425,2425,2425,2
|
|
20230801,141600,70646040,2425,2425,2425,2425,0
|
|
20230801,141500,70646040,2425,2425,2425,2425,0
|
|
20230801,141400,70646040,2425,2425,2425,2425,0
|
|
20230801,141300,70646040,2425,2425,2425,2425,0
|
|
20230801,141200,70646040,2425,2425,2425,2425,0
|
|
20230801,141100,70646040,2425,2425,2425,2425,1
|
|
20230801,141000,70643615,2410,2410,2410,2410,2
|
|
20230801,140900,70638795,2425,2425,2425,2425,0
|
|
20230801,140800,70638795,2425,2425,2425,2425,0
|
|
20230801,140700,70638795,2425,2425,2425,2425,1
|
|
20230801,140600,70636370,2425,2425,2425,2425,0
|
|
20230801,140500,70636370,2425,2425,2425,2425,0
|
|
20230801,140400,70636370,2425,2425,2425,2425,2
|
|
20230801,140300,70631520,2425,2425,2425,2425,2
|
|
20230801,140200,70626670,2425,2425,2425,2425,2
|
|
20230801,140100,70621820,2425,2425,2425,2425,202
|
|
20230801,140000,70131970,2425,2425,2425,2425,2
|
|
20230801,135900,70127120,2425,2425,2425,2425,3
|
|
20230801,135800,70119845,2425,2425,2425,2425,2
|
|
20230801,135700,70114995,2425,2425,2425,2425,2
|
|
20230801,135600,70110145,2425,2425,2425,2425,3
|
|
20230801,135500,70102870,2410,2410,2410,2410,0
|
|
20230801,135400,70102870,2410,2410,2410,2410,340
|
|
20230801,135300,69283470,2410,2415,2415,2410,1000
|
|
20230801,135200,66868755,2425,2425,2425,2425,0
|
|
20230801,135100,66868755,2425,2425,2425,2425,1
|
|
20230801,135000,66866330,2415,2415,2415,2415,0
|
|
20230801,134900,66866330,2415,2420,2420,2415,1039
|
|
20230801,134800,64357120,2440,2440,2440,2440,0
|
|
20230801,134700,64357120,2440,2440,2440,2440,0
|
|
20230801,134600,64357120,2440,2440,2440,2440,0
|
|
20230801,134500,64357120,2440,2440,2440,2440,0
|
|
20230801,134400,64357120,2440,2440,2440,2440,0
|
|
20230801,134300,64357120,2440,2440,2440,2440,0
|
|
20230801,134200,64357120,2440,2440,2440,2440,0
|
|
20230801,134100,64357120,2440,2440,2440,2440,0
|
|
20230801,134000,64357120,2440,2440,2440,2440,0
|
|
20230801,133900,64357120,2440,2440,2440,2440,10
|
|
20230801,133800,64332720,2445,2445,2445,2445,0
|
|
20230801,133700,64332720,2445,2445,2445,2445,0
|
|
20230801,133600,64332720,2445,2445,2445,2445,0
|
|
20230801,133500,64332720,2445,2445,2445,2445,0
|
|
20230801,133400,64332720,2445,2445,2445,2445,0
|
|
20230801,133300,64332720,2445,2445,2445,2445,0
|
|
20230801,133200,64332720,2445,2445,2445,2445,0
|
|
20230801,133100,64332720,2445,2430,2445,2430,15
|
|
20230801,133000,64296225,2440,2440,2440,2440,0
|
|
20230801,132900,64296225,2440,2440,2440,2440,0
|
|
20230801,132800,64296225,2440,2435,2440,2435,48
|
|
20230801,132700,64179310,2420,2420,2420,2420,405
|
|
20230801,132600,63199210,2440,2440,2440,2440,0
|
|
20230801,132500,63199210,2440,2440,2440,2440,2
|
|
20230801,132400,63194330,2425,2425,2425,2425,28
|
|
20230801,132300,63126430,2435,2435,2435,2435,56
|
|
20230801,132200,62990070,2445,2445,2445,2445,0
|
|
20230801,132100,62990070,2445,2445,2445,2445,0
|
|
20230801,132000,62990070,2445,2445,2445,2445,0
|
|
20230801,131900,62990070,2445,2445,2445,2445,0
|
|
20230801,131800,62990070,2445,2445,2445,2445,0
|
|
20230801,131700,62990070,2445,2445,2445,2445,0
|
|
20230801,131600,62990070,2445,2445,2445,2445,0
|
|
20230801,131500,62990070,2445,2445,2445,2445,0
|
|
20230801,131400,62990070,2445,2445,2445,2445,0
|
|
20230801,131300,62990070,2445,2445,2445,2445,271
|
|
20230801,131200,62327475,2445,2445,2445,2445,0
|
|
20230801,131100,62327475,2445,2440,2445,2440,229
|
|
20230801,131000,61767660,2445,2445,2445,2445,500
|
|
20230801,130900,60545160,2445,2445,2445,2445,0
|
|
20230801,130800,60545160,2445,2445,2445,2445,0
|
|
20230801,130700,60545160,2445,2445,2445,2445,0
|
|
20230801,130600,60545160,2445,2445,2445,2445,0
|
|
20230801,130500,60545160,2445,2445,2445,2445,0
|
|
20230801,130400,60545160,2445,2445,2445,2445,1
|
|
20230801,130300,60542715,2445,2445,2445,2445,1
|
|
20230801,130200,60540270,2445,2445,2445,2445,1
|
|
20230801,130100,60537825,2445,2445,2445,2445,1
|
|
20230801,130000,60535380,2445,2445,2445,2445,1
|
|
20230801,125900,60532935,2445,2445,2445,2445,1
|
|
20230801,125800,60530490,2445,2445,2445,2445,2
|
|
20230801,125700,60525600,2445,2445,2445,2445,1
|
|
20230801,125600,60523155,2445,2445,2445,2445,1
|
|
20230801,125500,60520710,2445,2445,2445,2440,63
|
|
20230801,125400,60366975,2440,2440,2440,2440,0
|
|
20230801,125300,60366975,2440,2440,2440,2440,3
|
|
20230801,125200,60359655,2445,2445,2445,2445,0
|
|
20230801,125100,60359655,2445,2445,2445,2445,0
|
|
20230801,125000,60359655,2445,2445,2445,2445,0
|
|
20230801,124900,60359655,2445,2445,2445,2445,0
|
|
20230801,124800,60359655,2445,2445,2445,2445,0
|
|
20230801,124700,60359655,2445,2445,2445,2445,0
|
|
20230801,124600,60359655,2445,2445,2445,2445,0
|
|
20230801,124500,60359655,2445,2445,2445,2445,204
|
|
20230801,124400,59860875,2445,2445,2445,2445,1
|
|
20230801,124300,59858430,2445,2445,2445,2445,1
|
|
20230801,124200,59855985,2445,2445,2445,2445,1
|
|
20230801,124100,59853540,2445,2445,2445,2445,2
|
|
20230801,124000,59848650,2445,2445,2445,2445,1
|
|
20230801,123900,59846205,2445,2445,2445,2445,2
|
|
20230801,123800,59841315,2440,2435,2440,2435,329
|
|
20230801,123700,59040170,2435,2435,2435,2435,2
|
|
20230801,123600,59035300,2435,2435,2435,2435,2
|
|
20230801,123500,59030430,2435,2420,2435,2420,187
|
|
20230801,123400,58577845,2415,2415,2415,2415,0
|
|
20230801,123300,58577845,2415,2415,2415,2415,0
|
|
20230801,123200,58577845,2415,2415,2415,2415,0
|
|
20230801,123100,58577845,2415,2425,2425,2415,886
|
|
20230801,123000,56434950,2440,2440,2440,2440,0
|
|
20230801,122900,56434950,2440,2440,2440,2440,0
|
|
20230801,122800,56434950,2440,2440,2440,2440,0
|
|
20230801,122700,56434950,2440,2440,2440,2440,0
|
|
20230801,122600,56434950,2440,2440,2440,2440,0
|
|
20230801,122500,56434950,2440,2440,2440,2440,0
|
|
20230801,122400,56434950,2440,2430,2440,2430,9
|
|
20230801,122300,56413060,2425,2440,2440,2425,197
|
|
20230801,122200,55935305,2440,2440,2440,2440,2
|
|
20230801,122100,55930425,2440,2440,2440,2440,2
|
|
20230801,122000,55925545,2440,2440,2440,2440,2
|
|
20230801,121900,55920665,2440,2440,2440,2440,2
|
|
20230801,121800,55915785,2440,2435,2440,2420,2502
|
|
20230801,121700,49856825,2445,2445,2445,2445,2
|
|
20230801,121600,49851935,2445,2445,2445,2445,2
|
|
20230801,121500,49847045,2445,2445,2445,2445,2
|
|
20230801,121400,49842155,2445,2445,2445,2445,0
|
|
20230801,121300,49842155,2445,2445,2445,2445,0
|
|
20230801,121200,49842155,2445,2445,2445,2445,20
|
|
20230801,121100,49793255,2445,2430,2445,2425,101
|
|
20230801,121000,49548000,2455,2455,2455,2455,0
|
|
20230801,120900,49548000,2455,2455,2455,2455,0
|
|
20230801,120800,49548000,2455,2455,2455,2455,0
|
|
20230801,120700,49548000,2455,2455,2455,2455,0
|
|
20230801,120600,49548000,2455,2455,2455,2455,0
|
|
20230801,120500,49548000,2455,2455,2455,2455,0
|
|
20230801,120400,49548000,2455,2455,2455,2455,1
|
|
20230801,120300,49545545,2455,2455,2455,2455,1
|
|
20230801,120200,49543090,2455,2455,2455,2455,1
|
|
20230801,120100,49540635,2455,2455,2455,2455,1
|
|
20230801,120000,49538180,2455,2455,2455,2455,1
|
|
20230801,115900,49535725,2455,2455,2455,2455,1
|
|
20230801,115800,49533270,2455,2455,2455,2455,1
|
|
20230801,115700,49530815,2455,2455,2455,2455,1
|
|
20230801,115600,49528360,2455,2455,2455,2455,1
|
|
20230801,115500,49525905,2455,2455,2455,2455,1
|
|
20230801,115400,49523450,2455,2455,2455,2455,0
|
|
20230801,115300,49523450,2455,2455,2455,2455,0
|
|
20230801,115200,49523450,2455,2455,2455,2455,0
|
|
20230801,115100,49523450,2455,2455,2455,2455,0
|
|
20230801,115000,49523450,2455,2455,2455,2455,0
|
|
20230801,114900,49523450,2455,2455,2455,2455,0
|
|
20230801,114800,49523450,2455,2455,2455,2455,0
|
|
20230801,114700,49523450,2455,2455,2455,2455,1
|
|
20230801,114600,49520995,2455,2455,2455,2455,0
|
|
20230801,114500,49520995,2455,2450,2455,2450,13
|
|
20230801,114400,49489115,2450,2455,2455,2425,386
|
|
20230801,114300,48546070,2455,2455,2455,2455,1
|
|
20230801,114200,48543615,2455,2455,2455,2455,2
|
|
20230801,114100,48538705,2455,2445,2455,2445,1257
|
|
20230801,114000,45457840,2445,2445,2445,2445,2
|
|
20230801,113900,45452950,2425,2425,2445,2425,104
|
|
20230801,113800,45200710,2445,2445,2445,2445,2
|
|
20230801,113700,45195820,2445,2445,2445,2445,2
|
|
20230801,113600,45190930,2445,2445,2445,2445,2
|
|
20230801,113500,45186040,2445,2445,2445,2445,2
|
|
20230801,113400,45181150,2445,2445,2445,2445,0
|
|
20230801,113300,45181150,2445,2445,2445,2445,0
|
|
20230801,113200,45181150,2445,2445,2445,2445,0
|
|
20230801,113100,45181150,2445,2445,2445,2445,0
|
|
20230801,113000,45181150,2445,2425,2445,2425,8
|
|
20230801,112900,45161730,2445,2445,2445,2445,1
|
|
20230801,112800,45159285,2425,2430,2430,2425,7
|
|
20230801,112700,45142295,2430,2430,2430,2430,0
|
|
20230801,112600,45142295,2430,2430,2430,2430,7
|
|
20230801,112500,45125285,2425,2425,2425,2425,0
|
|
20230801,112400,45125285,2425,2425,2425,2425,7
|
|
20230801,112300,45108310,2445,2445,2445,2445,2
|
|
20230801,112200,45103420,2425,2425,2425,2425,7
|
|
20230801,112100,45086445,2430,2430,2430,2430,0
|
|
20230801,112000,45086445,2430,2430,2430,2430,7
|
|
20230801,111900,45069435,2430,2430,2430,2430,0
|
|
20230801,111800,45069435,2430,2430,2430,2430,8
|
|
20230801,111700,45049995,2435,2435,2435,2435,67
|
|
20230801,111600,44886850,2435,2435,2435,2435,8
|
|
20230801,111500,44867370,2435,2435,2435,2435,300
|
|
20230801,111400,44136870,2435,2435,2435,2435,8
|
|
20230801,111300,44117390,2455,2455,2455,2455,0
|
|
20230801,111200,44117390,2455,2450,2455,2435,510
|
|
20230801,111100,42867995,2450,2450,2450,2450,2
|
|
20230801,111000,42863095,2450,2450,2450,2450,2
|
|
20230801,110900,42858195,2450,2450,2450,2450,2
|
|
20230801,110800,42853295,2450,2450,2450,2450,2
|
|
20230801,110700,42848395,2445,2445,2445,2445,1
|
|
20230801,110600,42845950,2445,2445,2445,2445,2
|
|
20230801,110500,42841060,2445,2445,2445,2445,2
|
|
20230801,110400,42836170,2445,2445,2445,2445,2
|
|
20230801,110300,42831280,2445,2445,2445,2445,2
|
|
20230801,110200,42826390,2445,2445,2445,2445,1
|
|
20230801,110100,42823945,2430,2430,2430,2430,0
|
|
20230801,110000,42823945,2430,2430,2430,2430,124
|
|
20230801,105900,42522625,2430,2430,2430,2430,0
|
|
20230801,105800,42522625,2430,2445,2445,2430,10
|
|
20230801,105700,42498310,2430,2430,2430,2430,0
|
|
20230801,105600,42498310,2430,2430,2430,2430,9
|
|
20230801,105500,42476440,2445,2445,2445,2445,0
|
|
20230801,105400,42476440,2445,2445,2445,2430,12
|
|
20230801,105300,42447250,2425,2425,2425,2425,150
|
|
20230801,105200,42083500,2425,2425,2425,2425,10
|
|
20230801,105100,42059250,2450,2450,2450,2450,2
|
|
20230801,105000,42054350,2450,2425,2450,2425,12
|
|
20230801,104900,42025200,2450,2450,2450,2450,4
|
|
20230801,104800,42015400,2425,2450,2450,2425,12
|
|
20230801,104700,41986250,2450,2450,2450,2450,2
|
|
20230801,104600,41981350,2450,2450,2450,2425,13
|
|
20230801,104500,41949735,2450,2450,2450,2450,0
|
|
20230801,104400,41949735,2450,2435,2450,2430,12
|
|
20230801,104300,41920530,2450,2450,2450,2450,2
|
|
20230801,104200,41915630,2450,2445,2450,2445,168
|
|
20230801,104100,41504860,2450,2450,2450,2450,0
|
|
20230801,104000,41504860,2450,2450,2450,2450,1
|
|
20230801,103900,41502410,2450,2450,2450,2450,0
|
|
20230801,103800,41502410,2450,2450,2450,2450,0
|
|
20230801,103700,41502410,2450,2450,2450,2450,165
|
|
20230801,103600,41098160,2450,2450,2450,2450,0
|
|
20230801,103500,41098160,2450,2450,2450,2450,0
|
|
20230801,103400,41098160,2450,2450,2450,2450,0
|
|
20230801,103300,41098160,2450,2450,2450,2450,35
|
|
20230801,103200,41012410,2450,2445,2450,2445,409
|
|
20230801,103100,40010945,2445,2445,2445,2445,2
|
|
20230801,103000,40006055,2445,2445,2445,2445,2
|
|
20230801,102900,40001165,2445,2445,2445,2445,2
|
|
20230801,102800,39996275,2425,2450,2450,2425,125
|
|
20230801,102700,39693100,2450,2445,2450,2445,7
|
|
20230801,102600,39675975,2450,2445,2450,2445,56
|
|
20230801,102500,39538835,2450,2450,2450,2450,2
|
|
20230801,102400,39533935,2450,2445,2450,2445,235
|
|
20230801,102300,38959350,2445,2425,2445,2420,229
|
|
20230801,102200,38404160,2440,2435,2440,2415,519
|
|
20230801,102100,37147535,2440,2440,2440,2440,0
|
|
20230801,102000,37147535,2440,2440,2440,2440,0
|
|
20230801,101900,37147535,2440,2440,2440,2440,0
|
|
20230801,101800,37147535,2440,2440,2440,2440,122
|
|
20230801,101700,36849855,2450,2450,2450,2450,0
|
|
20230801,101600,36849855,2450,2450,2450,2450,0
|
|
20230801,101500,36849855,2450,2450,2450,2450,0
|
|
20230801,101400,36849855,2450,2450,2450,2450,40
|
|
20230801,101300,36751855,2450,2450,2450,2450,0
|
|
20230801,101200,36751855,2450,2450,2450,2450,40
|
|
20230801,101100,36653855,2450,2450,2450,2450,2
|
|
20230801,101000,36648955,2450,2450,2450,2450,2
|
|
20230801,100900,36644055,2450,2450,2450,2450,2
|
|
20230801,100800,36639155,2450,2450,2450,2450,2
|
|
20230801,100700,36634255,2450,2450,2450,2450,2
|
|
20230801,100600,36629355,2450,2450,2450,2450,2
|
|
20230801,100500,36624455,2450,2450,2450,2450,2
|
|
20230801,100400,36619555,2450,2450,2450,2450,2
|
|
20230801,100300,36614655,2450,2450,2450,2450,2
|
|
20230801,100200,36609755,2450,2450,2450,2450,2
|
|
20230801,100100,36604855,2455,2455,2455,2455,0
|
|
20230801,100000,36604855,2455,2455,2455,2455,0
|
|
20230801,095900,36604855,2455,2455,2455,2455,1
|
|
20230801,095800,36602400,2440,2440,2440,2440,2
|
|
20230801,095700,36597520,2455,2455,2455,2455,0
|
|
20230801,095600,36597520,2455,2455,2455,2455,21
|
|
20230801,095500,36545965,2455,2455,2455,2455,0
|
|
20230801,095400,36545965,2455,2455,2455,2455,0
|
|
20230801,095300,36545965,2455,2455,2455,2455,0
|
|
20230801,095200,36545965,2455,2455,2455,2455,0
|
|
20230801,095100,36545965,2455,2455,2455,2455,1
|
|
20230801,095000,36543510,2445,2445,2445,2445,0
|
|
20230801,094900,36543510,2445,2445,2445,2445,0
|
|
20230801,094800,36543510,2445,2445,2445,2445,0
|
|
20230801,094700,36543510,2445,2445,2445,2445,10
|
|
20230801,094600,36519060,2455,2455,2455,2455,2
|
|
20230801,094500,36514150,2455,2450,2460,2450,111
|
|
20230801,094400,36241690,2460,2460,2460,2460,0
|
|
20230801,094300,36241690,2460,2460,2460,2460,17
|
|
20230801,094200,36199870,2460,2460,2460,2460,0
|
|
20230801,094100,36199870,2460,2460,2460,2460,0
|
|
20230801,094000,36199870,2460,2460,2460,2460,4
|
|
20230801,093900,36190030,2460,2460,2460,2460,2
|
|
20230801,093800,36185110,2460,2460,2460,2460,4
|
|
20230801,093700,36175270,2460,2460,2460,2460,5
|
|
20230801,093600,36162970,2460,2460,2460,2460,2
|
|
20230801,093500,36158050,2460,2455,2460,2455,4
|
|
20230801,093400,36148215,2460,2465,2465,2460,4
|
|
20230801,093300,36138370,2460,2460,2460,2460,955
|
|
20230801,093200,33789070,2460,2460,2460,2460,5
|
|
20230801,093100,33776770,2460,2460,2460,2460,2
|
|
20230801,093000,33771850,2460,2450,2460,2450,17
|
|
20230801,092900,33730150,2425,2425,2425,2425,0
|
|
20230801,092800,33730150,2425,2465,2465,2425,412
|
|
20230801,092700,32729785,2465,2465,2465,2465,0
|
|
20230801,092600,32729785,2465,2465,2465,2465,0
|
|
20230801,092500,32729785,2465,2465,2465,2465,71
|
|
20230801,092400,32554770,2465,2465,2465,2465,0
|
|
20230801,092300,32554770,2465,2465,2465,2465,1
|
|
20230801,092200,32552305,2465,2465,2465,2465,350
|
|
20230801,092100,31689555,2465,2465,2465,2465,3
|
|
20230801,092000,31682160,2470,2470,2470,2470,0
|
|
20230801,091900,31682160,2470,2470,2470,2470,0
|
|
20230801,091800,31682160,2470,2470,2470,2470,12
|
|
20230801,091700,31652520,2465,2465,2465,2465,300
|
|
20230801,091600,30913020,2465,2465,2465,2465,0
|
|
20230801,091500,30913020,2465,2465,2465,2465,0
|
|
20230801,091400,30913020,2465,2430,2465,2430,2065
|
|
20230801,091300,25823900,2430,2445,2445,2395,6065
|
|
20230801,091200,11061850,2470,2440,2470,2440,1054
|
|
20230801,091100,8487645,2435,2425,2435,2425,2264
|
|
20230801,091000,2986815,2430,2430,2430,2430,0
|
|
20230801,090900,2986815,2430,2430,2430,2430,0
|
|
20230801,090800,2986815,2430,2430,2430,2430,0
|
|
20230801,090700,2986815,2430,2430,2430,2430,0
|
|
20230801,090600,2986815,2430,2430,2430,2430,0
|
|
20230801,090500,2986815,2430,2430,2430,2430,0
|
|
20230801,090400,2986815,2430,2415,2430,2415,426
|
|
20230801,090300,1955580,2405,2405,2405,2405,0
|
|
20230801,090200,1955580,2405,2405,2405,2405,0
|
|
20230801,090100,1955580,2405,2405,2405,2405,0
|
|
20230801,090000,1955580,2405,2405,2410,2405,813
|