627 lines
29 KiB
CSV
627 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192400,72541180,4000,4000,4000,4000,1349
|
|
20230802,192300,72541180,4000,4000,4000,4000,0
|
|
20230802,192200,72541180,4000,4000,4000,4000,0
|
|
20230802,192100,72541180,4000,4000,4000,4000,0
|
|
20230802,192000,72541180,4000,4000,4000,4000,0
|
|
20230802,191900,72541180,4000,4000,4000,4000,0
|
|
20230802,191800,72541180,4000,4000,4000,4000,0
|
|
20230802,191700,72541180,4000,4000,4000,4000,0
|
|
20230802,191600,72541180,4000,4000,4000,4000,0
|
|
20230802,191500,72541180,4000,4000,4000,4000,0
|
|
20230802,191400,72541180,4000,4000,4000,4000,0
|
|
20230802,191300,72541180,4000,4000,4000,4000,0
|
|
20230802,191200,72541180,4000,4000,4000,4000,0
|
|
20230802,191100,72541180,4000,4000,4000,4000,0
|
|
20230802,191000,72541180,4000,4000,4000,4000,0
|
|
20230802,190900,72541180,4000,4000,4000,4000,0
|
|
20230802,190800,72541180,4000,4000,4000,4000,0
|
|
20230802,190700,72541180,4000,4000,4000,4000,0
|
|
20230802,190600,72541180,4000,4000,4000,4000,0
|
|
20230802,190500,72541180,4000,4000,4000,4000,0
|
|
20230802,190400,72541180,4000,4000,4000,4000,0
|
|
20230802,190300,72541180,4000,4000,4000,4000,0
|
|
20230802,190200,72541180,4000,4000,4000,4000,0
|
|
20230802,190100,72541180,4000,4000,4000,4000,0
|
|
20230802,190000,72541180,4000,4000,4000,4000,0
|
|
20230802,185900,72541180,4000,4000,4000,4000,0
|
|
20230802,185800,72541180,4000,4000,4000,4000,0
|
|
20230802,185700,72541180,4000,4000,4000,4000,0
|
|
20230802,185600,72541180,4000,4000,4000,4000,0
|
|
20230802,185500,72541180,4000,4000,4000,4000,0
|
|
20230802,185400,72541180,4000,4000,4000,4000,1349
|
|
20230802,185300,72541180,4000,4000,4000,4000,0
|
|
20230802,185200,72541180,4000,4000,4000,4000,0
|
|
20230802,185100,72541180,4000,4000,4000,4000,0
|
|
20230802,185000,72541180,4000,4000,4000,4000,0
|
|
20230802,184900,72541180,4000,4000,4000,4000,0
|
|
20230802,184800,72541180,4000,4000,4000,4000,0
|
|
20230802,184700,72541180,4000,4000,4000,4000,0
|
|
20230802,184600,72541180,4000,4000,4000,4000,0
|
|
20230802,184500,72541180,4000,4000,4000,4000,0
|
|
20230802,184400,72541180,4000,4000,4000,4000,0
|
|
20230802,184300,72541180,4000,4000,4000,4000,0
|
|
20230802,184200,72541180,4000,4000,4000,4000,0
|
|
20230802,184100,72541180,4000,4000,4000,4000,0
|
|
20230802,184000,72541180,4000,4000,4000,4000,0
|
|
20230802,183900,72541180,4000,4000,4000,4000,0
|
|
20230802,183800,72541180,4000,4000,4000,4000,0
|
|
20230802,183700,72541180,4000,4000,4000,4000,0
|
|
20230802,183600,72541180,4000,4000,4000,4000,0
|
|
20230802,183500,72541180,4000,4000,4000,4000,0
|
|
20230802,183400,72541180,4000,4000,4000,4000,0
|
|
20230802,183300,72541180,4000,4000,4000,4000,0
|
|
20230802,183200,72541180,4000,4000,4000,4000,0
|
|
20230802,183100,72541180,4000,4000,4000,4000,0
|
|
20230802,183000,72541180,4000,4000,4000,4000,0
|
|
20230802,182900,72541180,4000,4000,4000,4000,0
|
|
20230802,182800,72541180,4000,4000,4000,4000,0
|
|
20230802,182700,72541180,4000,4000,4000,4000,0
|
|
20230802,182600,72541180,4000,4000,4000,4000,0
|
|
20230802,182500,72541180,4000,4000,4000,4000,0
|
|
20230802,182400,72541180,4000,4000,4000,4000,1349
|
|
20230802,182300,72541180,4000,4000,4000,4000,0
|
|
20230802,182200,72541180,4000,4000,4000,4000,0
|
|
20230802,182100,72541180,4000,4000,4000,4000,0
|
|
20230802,182000,72541180,4000,4000,4000,4000,0
|
|
20230802,181900,72541180,4000,4000,4000,4000,0
|
|
20230802,181800,72541180,4000,4000,4000,4000,0
|
|
20230802,181700,72541180,4000,4000,4000,4000,0
|
|
20230802,181600,72541180,4000,4000,4000,4000,0
|
|
20230802,181500,72541180,4000,4000,4000,4000,0
|
|
20230802,181400,72541180,4000,4000,4000,4000,0
|
|
20230802,181300,72541180,4000,4000,4000,4000,0
|
|
20230802,181200,72541180,4000,4000,4000,4000,0
|
|
20230802,181100,72541180,4000,4000,4000,4000,0
|
|
20230802,181000,72541180,4000,4000,4000,4000,0
|
|
20230802,180900,72541180,4000,4000,4000,4000,0
|
|
20230802,180800,72541180,4000,4000,4000,4000,0
|
|
20230802,180700,72541180,4000,4000,4000,4000,0
|
|
20230802,180600,72541180,4000,4000,4000,4000,0
|
|
20230802,180500,72541180,4000,4000,4000,4000,0
|
|
20230802,180400,72541180,4000,4000,4000,4000,0
|
|
20230802,180300,72541180,4000,4000,4000,4000,0
|
|
20230802,180200,72541180,4000,4000,4000,4000,0
|
|
20230802,180100,72541180,4000,4000,4000,4000,0
|
|
20230802,180000,72541180,4000,4000,4000,4000,0
|
|
20230802,175900,72541180,4000,4000,4000,4000,0
|
|
20230802,175800,72541180,4000,4000,4000,4000,0
|
|
20230802,175700,72541180,4000,4000,4000,4000,0
|
|
20230802,175600,72541180,4000,4000,4000,4000,0
|
|
20230802,175500,72541180,4000,4000,4000,4000,0
|
|
20230802,175400,72541180,4000,4000,4000,4000,1349
|
|
20230802,175300,72541180,4000,4000,4000,4000,0
|
|
20230802,175200,72541180,4000,4000,4000,4000,0
|
|
20230802,175100,72541180,4000,4000,4000,4000,0
|
|
20230802,175000,72541180,4000,4000,4000,4000,0
|
|
20230802,174900,72541180,4000,4000,4000,4000,0
|
|
20230802,174800,72541180,4000,4000,4000,4000,0
|
|
20230802,174700,72541180,4000,4000,4000,4000,0
|
|
20230802,174600,72541180,4000,4000,4000,4000,0
|
|
20230802,174500,72541180,4000,4000,4000,4000,0
|
|
20230802,174400,72541180,4000,4000,4000,4000,0
|
|
20230802,174300,72541180,4000,4000,4000,4000,0
|
|
20230802,174200,72541180,4000,4000,4000,4000,0
|
|
20230802,174100,72541180,4000,4000,4000,4000,0
|
|
20230802,174000,72541180,4000,4000,4000,4000,0
|
|
20230802,173900,72541180,4000,4000,4000,4000,0
|
|
20230802,173800,72541180,4000,4000,4000,4000,0
|
|
20230802,173700,72541180,4000,4000,4000,4000,0
|
|
20230802,173600,72541180,4000,4000,4000,4000,0
|
|
20230802,173500,72541180,4000,4000,4000,4000,0
|
|
20230802,173400,72541180,4000,4000,4000,4000,0
|
|
20230802,173300,72541180,4000,4000,4000,4000,0
|
|
20230802,173200,72541180,4000,4000,4000,4000,0
|
|
20230802,173100,72541180,4000,4000,4000,4000,0
|
|
20230802,173000,72541180,4000,4000,4000,4000,0
|
|
20230802,172900,72541180,4000,4000,4000,4000,0
|
|
20230802,172800,72541180,4000,4000,4000,4000,0
|
|
20230802,172700,72541180,4000,4000,4000,4000,0
|
|
20230802,172600,72541180,4000,4000,4000,4000,0
|
|
20230802,172500,72541180,4000,4000,4000,4000,0
|
|
20230802,172400,72541180,4000,4000,4000,4000,1349
|
|
20230802,172300,72541180,4000,4000,4000,4000,0
|
|
20230802,172200,72541180,4000,4000,4000,4000,0
|
|
20230802,172100,72541180,4000,4000,4000,4000,0
|
|
20230802,172000,72541180,4000,4000,4000,4000,0
|
|
20230802,171900,72541180,4000,4000,4000,4000,0
|
|
20230802,171800,72541180,4000,4000,4000,4000,0
|
|
20230802,171700,72541180,4000,4000,4000,4000,0
|
|
20230802,171600,72541180,4000,4000,4000,4000,0
|
|
20230802,171500,72541180,4000,4000,4000,4000,0
|
|
20230802,171400,72541180,4000,4000,4000,4000,0
|
|
20230802,171300,72541180,4000,4000,4000,4000,0
|
|
20230802,171200,72541180,4000,4000,4000,4000,0
|
|
20230802,171100,72541180,4000,4000,4000,4000,0
|
|
20230802,171000,72541180,4000,4000,4000,4000,0
|
|
20230802,170900,72541180,4000,4000,4000,4000,0
|
|
20230802,170800,72541180,4000,4000,4000,4000,0
|
|
20230802,170700,72541180,4000,4000,4000,4000,0
|
|
20230802,170600,72541180,4000,4000,4000,4000,0
|
|
20230802,170500,72541180,4000,4000,4000,4000,0
|
|
20230802,170400,72541180,4000,4000,4000,4000,0
|
|
20230802,170300,72541180,4000,4000,4000,4000,0
|
|
20230802,170200,72541180,4000,4000,4000,4000,0
|
|
20230802,170100,72541180,4000,4000,4000,4000,0
|
|
20230802,170000,72541180,4000,4000,4000,4000,0
|
|
20230802,165900,72541180,4000,4000,4000,4000,0
|
|
20230802,165800,72541180,4000,4000,4000,4000,0
|
|
20230802,165700,72541180,4000,4000,4000,4000,0
|
|
20230802,165600,72541180,4000,4000,4000,4000,0
|
|
20230802,165500,72541180,4000,4000,4000,4000,0
|
|
20230802,165400,72541180,4000,4000,4000,4000,1349
|
|
20230802,165300,72541180,4000,4000,4000,4000,0
|
|
20230802,165200,72541180,4000,4000,4000,4000,0
|
|
20230802,165100,72541180,4000,4000,4000,4000,0
|
|
20230802,165000,72541180,4000,4000,4000,4000,0
|
|
20230802,164900,72541180,4000,4000,4000,4000,0
|
|
20230802,164800,72541180,4000,4000,4000,4000,0
|
|
20230802,164700,72541180,4000,4000,4000,4000,0
|
|
20230802,164600,72541180,4000,4000,4000,4000,0
|
|
20230802,164500,72541180,4000,4000,4000,4000,0
|
|
20230802,164400,72541180,4000,4000,4000,4000,0
|
|
20230802,164300,72541180,4000,4000,4000,4000,0
|
|
20230802,164200,72541180,4000,4000,4000,4000,0
|
|
20230802,164100,72541180,4000,4000,4000,4000,0
|
|
20230802,164000,72541180,4000,4000,4000,4000,0
|
|
20230802,163900,72541180,4000,4000,4000,4000,0
|
|
20230802,163800,72541180,4000,4000,4000,4000,0
|
|
20230802,163700,72541180,4000,4000,4000,4000,0
|
|
20230802,163600,72541180,4000,4000,4000,4000,0
|
|
20230802,163500,72541180,4000,4000,4000,4000,0
|
|
20230802,163400,72541180,4000,4000,4000,4000,0
|
|
20230802,163300,72541180,4000,4000,4000,4000,0
|
|
20230802,163200,72541180,4000,4000,4000,4000,0
|
|
20230802,163100,72541180,4000,4000,4000,4000,0
|
|
20230802,163000,72541180,4000,4000,4000,4000,0
|
|
20230802,162900,72541180,4000,4000,4000,4000,0
|
|
20230802,162800,72541180,4000,4000,4000,4000,0
|
|
20230802,162700,72541180,4000,4000,4000,4000,0
|
|
20230802,162600,72541180,4000,4000,4000,4000,0
|
|
20230802,162500,72541180,4000,4000,4000,4000,0
|
|
20230802,162400,72541180,4000,4000,4000,4000,1349
|
|
20230802,162300,72541180,4000,4000,4000,4000,0
|
|
20230802,162200,72541180,4000,4000,4000,4000,0
|
|
20230802,162100,72541180,4000,4000,4000,4000,0
|
|
20230802,162000,72541180,4000,4000,4000,4000,0
|
|
20230802,161900,72541180,4000,4000,4000,4000,0
|
|
20230802,161800,72541180,4000,4000,4000,4000,0
|
|
20230802,161700,72541180,4000,4000,4000,4000,0
|
|
20230802,161600,72541180,4000,4000,4000,4000,0
|
|
20230802,161500,72541180,4000,4000,4000,4000,0
|
|
20230802,161400,72541180,4000,4000,4000,4000,0
|
|
20230802,161300,72541180,4000,4000,4000,4000,0
|
|
20230802,161200,72541180,4000,4000,4000,4000,0
|
|
20230802,161100,72541180,4000,4000,4000,4000,0
|
|
20230802,161000,72541180,4000,4000,4000,4000,0
|
|
20230802,160900,72541180,4000,4000,4000,4000,0
|
|
20230802,160800,72541180,4000,4000,4000,4000,0
|
|
20230802,160700,72541180,4000,4000,4000,4000,0
|
|
20230802,160600,72541180,4000,4000,4000,4000,0
|
|
20230802,160500,72541180,4000,4000,4000,4000,0
|
|
20230802,160400,72541180,4000,4000,4000,4000,0
|
|
20230802,160300,72541180,4000,4000,4000,4000,0
|
|
20230802,160200,72541180,4000,4000,4000,4000,0
|
|
20230802,160100,72541180,4000,4000,4000,4000,0
|
|
20230802,160000,72541180,4000,4000,4000,4000,0
|
|
20230802,155900,72541180,4000,4000,4000,4000,0
|
|
20230802,155800,72541180,4000,4000,4000,4000,0
|
|
20230802,155700,72541180,4000,4000,4000,4000,0
|
|
20230802,155600,72541180,4000,4000,4000,4000,0
|
|
20230802,155500,72541180,4000,4000,4000,4000,0
|
|
20230802,155400,72541180,4000,4000,4000,4000,1349
|
|
20230802,155300,72541180,4000,4000,4000,4000,0
|
|
20230802,155200,72541180,4000,4000,4000,4000,0
|
|
20230802,155100,72541180,4000,4000,4000,4000,0
|
|
20230802,155000,72541180,4000,4000,4000,4000,0
|
|
20230802,154900,72541180,4000,4000,4000,4000,0
|
|
20230802,154800,72541180,4000,4000,4000,4000,0
|
|
20230802,154700,72541180,4000,4000,4000,4000,0
|
|
20230802,154600,72541180,4000,4000,4000,4000,0
|
|
20230802,154500,72541180,4000,4000,4000,4000,0
|
|
20230802,154400,72541180,4000,4000,4000,4000,0
|
|
20230802,154300,72541180,4000,4000,4000,4000,0
|
|
20230802,154200,72541180,4000,4000,4000,4000,0
|
|
20230802,154100,72541180,4000,4000,4000,4000,0
|
|
20230802,154000,72541180,4000,4000,4000,4000,0
|
|
20230802,153900,72541180,4000,4000,4000,4000,0
|
|
20230802,153800,72541180,4000,4000,4000,4000,0
|
|
20230802,153700,72541180,4000,4000,4000,4000,0
|
|
20230802,153600,72541180,4000,4000,4000,4000,0
|
|
20230802,153500,72541180,4000,4000,4000,4000,0
|
|
20230802,153400,72541180,4000,4000,4000,4000,0
|
|
20230802,153300,72541180,4000,4000,4000,4000,0
|
|
20230802,153200,72541180,4000,4000,4000,4000,0
|
|
20230802,153100,72541180,4000,4000,4000,4000,0
|
|
20230802,153000,72541180,4000,4000,4000,4000,1349
|
|
20230802,152900,67145180,3990,3990,3990,3990,0
|
|
20230802,152800,67145180,3990,3990,3990,3990,0
|
|
20230802,152700,67145180,3990,3990,3990,3990,0
|
|
20230802,152600,67145180,3990,3990,3990,3990,0
|
|
20230802,152500,67145180,3990,3990,3990,3990,0
|
|
20230802,152400,67145180,3990,3990,3990,3990,0
|
|
20230802,152300,67145180,3990,3990,3990,3990,0
|
|
20230802,152200,67145180,3990,3990,3990,3990,0
|
|
20230802,152100,67145180,3990,3990,3990,3990,0
|
|
20230802,152000,67145180,3990,3990,3990,3990,0
|
|
20230802,151900,67145180,3990,3990,3990,3990,1
|
|
20230802,151800,67141190,3990,4020,4020,3990,4235
|
|
20230802,151700,50222575,4035,4035,4035,4035,3
|
|
20230802,151600,50210470,4035,4035,4035,4035,16
|
|
20230802,151500,50145910,4035,4035,4035,4035,0
|
|
20230802,151400,50145910,4035,4035,4035,4035,0
|
|
20230802,151300,50145910,4035,4035,4035,4035,0
|
|
20230802,151200,50145910,4035,4035,4035,4035,0
|
|
20230802,151100,50145910,4035,4035,4035,4035,0
|
|
20230802,151000,50145910,4035,4035,4035,4035,0
|
|
20230802,150900,50145910,4035,4035,4035,4035,0
|
|
20230802,150800,50145910,4035,4035,4035,4035,0
|
|
20230802,150700,50145910,4035,4035,4035,4035,0
|
|
20230802,150600,50145910,4035,4035,4035,4035,7
|
|
20230802,150500,50117665,4040,4040,4040,4040,0
|
|
20230802,150400,50117665,4040,4040,4040,4040,0
|
|
20230802,150300,50117665,4040,4040,4040,4040,75
|
|
20230802,150200,49814665,4010,4010,4010,4010,0
|
|
20230802,150100,49814665,4010,4010,4010,4010,0
|
|
20230802,150000,49814665,4010,4015,4015,4010,390
|
|
20230802,145900,48250710,4040,4040,4040,4040,0
|
|
20230802,145800,48250710,4040,4040,4040,4040,0
|
|
20230802,145700,48250710,4040,4040,4040,4040,0
|
|
20230802,145600,48250710,4040,4040,4040,4040,0
|
|
20230802,145500,48250710,4040,4040,4040,4040,0
|
|
20230802,145400,48250710,4040,4040,4040,4040,50
|
|
20230802,145300,48048710,4040,4040,4040,4040,0
|
|
20230802,145200,48048710,4040,4040,4040,4040,0
|
|
20230802,145100,48048710,4040,4035,4040,4035,100
|
|
20230802,145000,47644760,4040,4040,4040,4040,80
|
|
20230802,144900,47321560,4045,4020,4045,4020,233
|
|
20230802,144800,46384875,4010,4010,4010,4010,0
|
|
20230802,144700,46384875,4010,4010,4010,4010,1
|
|
20230802,144600,46380865,4010,4010,4010,4010,0
|
|
20230802,144500,46380865,4010,4010,4010,4010,0
|
|
20230802,144400,46380865,4010,4010,4010,4010,0
|
|
20230802,144300,46380865,4010,4010,4010,4010,0
|
|
20230802,144200,46380865,4010,4010,4010,4010,0
|
|
20230802,144100,46380865,4010,4010,4010,4010,0
|
|
20230802,144000,46380865,4010,4010,4010,4010,0
|
|
20230802,143900,46380865,4010,4020,4020,4010,1283
|
|
20230802,143800,41233605,4020,4020,4020,4020,0
|
|
20230802,143700,41233605,4020,4020,4020,4020,0
|
|
20230802,143600,41233605,4020,4020,4020,4020,0
|
|
20230802,143500,41233605,4020,4020,4020,4020,0
|
|
20230802,143400,41233605,4020,4020,4020,4020,0
|
|
20230802,143300,41233605,4020,4020,4020,4020,0
|
|
20230802,143200,41233605,4020,4020,4020,4020,0
|
|
20230802,143100,41233605,4020,4020,4020,4020,0
|
|
20230802,143000,41233605,4020,4020,4020,4020,0
|
|
20230802,142900,41233605,4020,4020,4020,4020,0
|
|
20230802,142800,41233605,4020,4020,4020,4020,0
|
|
20230802,142700,41233605,4020,4020,4020,4020,0
|
|
20230802,142600,41233605,4020,4020,4020,4020,0
|
|
20230802,142500,41233605,4020,4020,4020,4020,0
|
|
20230802,142400,41233605,4020,4020,4020,4020,0
|
|
20230802,142300,41233605,4020,4020,4020,4020,0
|
|
20230802,142200,41233605,4020,4020,4020,4020,0
|
|
20230802,142100,41233605,4020,4020,4020,4020,0
|
|
20230802,142000,41233605,4020,4020,4020,4020,0
|
|
20230802,141900,41233605,4020,4020,4020,4020,0
|
|
20230802,141800,41233605,4020,4020,4020,4020,0
|
|
20230802,141700,41233605,4020,4020,4020,4020,2
|
|
20230802,141600,41225565,4015,4015,4015,4015,0
|
|
20230802,141500,41225565,4015,4015,4015,4015,0
|
|
20230802,141400,41225565,4015,4015,4015,4015,0
|
|
20230802,141300,41225565,4015,4015,4015,4015,15
|
|
20230802,141200,41165340,4015,4015,4015,4015,0
|
|
20230802,141100,41165340,4015,4030,4030,4015,230
|
|
20230802,141000,40240520,4030,4030,4030,4030,0
|
|
20230802,140900,40240520,4030,4030,4030,4030,0
|
|
20230802,140800,40240520,4030,4035,4035,4030,4
|
|
20230802,140700,40224395,4045,4045,4045,4045,0
|
|
20230802,140600,40224395,4045,4035,4045,4035,12
|
|
20230802,140500,40175865,4030,4030,4030,4030,0
|
|
20230802,140400,40175865,4030,4030,4030,4030,0
|
|
20230802,140300,40175865,4030,4030,4030,4030,0
|
|
20230802,140200,40175865,4030,4030,4030,4030,0
|
|
20230802,140100,40175865,4030,4030,4030,4030,0
|
|
20230802,140000,40175865,4030,4030,4030,4030,0
|
|
20230802,135900,40175865,4030,4030,4030,4030,0
|
|
20230802,135800,40175865,4030,4030,4030,4030,0
|
|
20230802,135700,40175865,4030,4030,4030,4030,0
|
|
20230802,135600,40175865,4030,4030,4030,4030,0
|
|
20230802,135500,40175865,4030,4030,4030,4030,0
|
|
20230802,135400,40175865,4030,4030,4030,4030,500
|
|
20230802,135300,38160865,4030,4030,4030,4030,0
|
|
20230802,135200,38160865,4030,4030,4030,4030,0
|
|
20230802,135100,38160865,4030,4030,4030,4030,0
|
|
20230802,135000,38160865,4030,4030,4030,4030,0
|
|
20230802,134900,38160865,4030,4030,4030,4030,495
|
|
20230802,134800,36166015,4030,4035,4035,4030,1646
|
|
20230802,134700,29527865,4035,4035,4035,4035,930
|
|
20230802,134600,25775315,4040,4040,4040,4040,0
|
|
20230802,134500,25775315,4040,4040,4050,4040,3
|
|
20230802,134400,25763185,4040,4040,4040,4040,0
|
|
20230802,134300,25763185,4040,4040,4040,4040,134
|
|
20230802,134200,25221825,4040,4040,4040,4040,6
|
|
20230802,134100,25197585,4040,4040,4040,4040,0
|
|
20230802,134000,25197585,4040,4040,4040,4040,0
|
|
20230802,133900,25197585,4040,4040,4040,4040,1
|
|
20230802,133800,25193545,4040,4040,4040,4040,0
|
|
20230802,133700,25193545,4040,4040,4040,4040,0
|
|
20230802,133600,25193545,4040,4040,4040,4040,0
|
|
20230802,133500,25193545,4040,4040,4040,4040,0
|
|
20230802,133400,25193545,4040,4040,4040,4040,373
|
|
20230802,133300,23686625,4040,4040,4040,4040,0
|
|
20230802,133200,23686625,4040,4040,4040,4040,0
|
|
20230802,133100,23686625,4040,4040,4040,4040,0
|
|
20230802,133000,23686625,4040,4040,4040,4040,0
|
|
20230802,132900,23686625,4040,4040,4040,4040,0
|
|
20230802,132800,23686625,4040,4040,4040,4040,0
|
|
20230802,132700,23686625,4040,4040,4040,4040,0
|
|
20230802,132600,23686625,4040,4040,4040,4040,0
|
|
20230802,132500,23686625,4040,4040,4040,4040,0
|
|
20230802,132400,23686625,4040,4040,4040,4040,0
|
|
20230802,132300,23686625,4040,4040,4040,4040,0
|
|
20230802,132200,23686625,4040,4040,4040,4040,0
|
|
20230802,132100,23686625,4040,4040,4040,4040,0
|
|
20230802,132000,23686625,4040,4040,4040,4040,0
|
|
20230802,131900,23686625,4040,4040,4040,4040,0
|
|
20230802,131800,23686625,4040,4040,4040,4040,11
|
|
20230802,131700,23642185,4050,4050,4050,4050,0
|
|
20230802,131600,23642185,4050,4050,4050,4050,0
|
|
20230802,131500,23642185,4050,4050,4050,4050,0
|
|
20230802,131400,23642185,4050,4050,4050,4050,0
|
|
20230802,131300,23642185,4050,4050,4050,4050,0
|
|
20230802,131200,23642185,4050,4050,4050,4050,0
|
|
20230802,131100,23642185,4050,4050,4050,4050,0
|
|
20230802,131000,23642185,4050,4050,4050,4050,0
|
|
20230802,130900,23642185,4050,4050,4050,4050,0
|
|
20230802,130800,23642185,4050,4050,4050,4050,0
|
|
20230802,130700,23642185,4050,4050,4050,4050,0
|
|
20230802,130600,23642185,4050,4050,4050,4050,0
|
|
20230802,130500,23642185,4050,4050,4050,4050,0
|
|
20230802,130400,23642185,4050,4050,4050,4050,0
|
|
20230802,130300,23642185,4050,4050,4050,4050,0
|
|
20230802,130200,23642185,4050,4050,4050,4050,0
|
|
20230802,130100,23642185,4050,4050,4050,4050,0
|
|
20230802,130000,23642185,4050,4050,4050,4050,0
|
|
20230802,125900,23642185,4050,4050,4050,4050,0
|
|
20230802,125800,23642185,4050,4050,4050,4050,30
|
|
20230802,125700,23520685,4050,4050,4050,4050,0
|
|
20230802,125600,23520685,4050,4050,4050,4050,0
|
|
20230802,125500,23520685,4050,4050,4050,4050,0
|
|
20230802,125400,23520685,4050,4050,4050,4050,0
|
|
20230802,125300,23520685,4050,4050,4050,4050,0
|
|
20230802,125200,23520685,4050,4050,4050,4050,0
|
|
20230802,125100,23520685,4050,4050,4050,4050,10
|
|
20230802,125000,23480185,4040,4040,4040,4040,0
|
|
20230802,124900,23480185,4040,4040,4040,4040,0
|
|
20230802,124800,23480185,4040,4040,4040,4040,0
|
|
20230802,124700,23480185,4040,4040,4040,4040,0
|
|
20230802,124600,23480185,4040,4040,4040,4040,0
|
|
20230802,124500,23480185,4040,4040,4040,4040,0
|
|
20230802,124400,23480185,4040,4040,4040,4040,0
|
|
20230802,124300,23480185,4040,4040,4040,4040,0
|
|
20230802,124200,23480185,4040,4040,4040,4040,0
|
|
20230802,124100,23480185,4040,4040,4040,4040,0
|
|
20230802,124000,23480185,4040,4040,4040,4040,0
|
|
20230802,123900,23480185,4040,4040,4040,4040,0
|
|
20230802,123800,23480185,4040,4040,4040,4040,0
|
|
20230802,123700,23480185,4040,4040,4040,4040,0
|
|
20230802,123600,23480185,4040,4040,4040,4040,0
|
|
20230802,123500,23480185,4040,4040,4040,4040,0
|
|
20230802,123400,23480185,4040,4040,4040,4040,3
|
|
20230802,123300,23468065,4040,4040,4040,4040,1
|
|
20230802,123200,23464025,4050,4050,4050,4050,15
|
|
20230802,123100,23403275,4040,4040,4040,4040,0
|
|
20230802,123000,23403275,4040,4040,4040,4040,2
|
|
20230802,122900,23395195,4050,4050,4050,4050,0
|
|
20230802,122800,23395195,4050,4050,4050,4050,0
|
|
20230802,122700,23395195,4050,4050,4050,4050,0
|
|
20230802,122600,23395195,4050,4050,4050,4050,0
|
|
20230802,122500,23395195,4050,4050,4050,4050,0
|
|
20230802,122400,23395195,4050,4050,4050,4050,0
|
|
20230802,122300,23395195,4050,4050,4050,4050,0
|
|
20230802,122200,23395195,4050,4050,4050,4050,0
|
|
20230802,122100,23395195,4050,4050,4050,4050,0
|
|
20230802,122000,23395195,4050,4050,4050,4050,100
|
|
20230802,121900,22990195,4050,4050,4050,4050,0
|
|
20230802,121800,22990195,4050,4050,4050,4050,0
|
|
20230802,121700,22990195,4050,4050,4050,4050,0
|
|
20230802,121600,22990195,4050,4050,4050,4050,0
|
|
20230802,121500,22990195,4050,4050,4050,4050,0
|
|
20230802,121400,22990195,4050,4050,4050,4050,0
|
|
20230802,121300,22990195,4050,4050,4050,4050,0
|
|
20230802,121200,22990195,4050,4050,4050,4050,0
|
|
20230802,121100,22990195,4050,4050,4050,4050,0
|
|
20230802,121000,22990195,4050,4050,4050,4050,0
|
|
20230802,120900,22990195,4050,4050,4050,4050,0
|
|
20230802,120800,22990195,4050,4050,4050,4050,0
|
|
20230802,120700,22990195,4050,4050,4050,4050,0
|
|
20230802,120600,22990195,4050,4050,4050,4050,0
|
|
20230802,120500,22990195,4050,4050,4050,4050,0
|
|
20230802,120400,22990195,4050,4050,4050,4050,0
|
|
20230802,120300,22990195,4050,4050,4050,4050,0
|
|
20230802,120200,22990195,4050,4050,4050,4050,0
|
|
20230802,120100,22990195,4050,4050,4050,4050,0
|
|
20230802,120000,22990195,4050,4050,4050,4050,0
|
|
20230802,115900,22990195,4050,4050,4050,4050,0
|
|
20230802,115800,22990195,4050,4050,4050,4050,15
|
|
20230802,115700,22929445,4040,4040,4040,4040,0
|
|
20230802,115600,22929445,4040,4040,4040,4040,0
|
|
20230802,115500,22929445,4040,4040,4040,4040,0
|
|
20230802,115400,22929445,4040,4040,4040,4040,0
|
|
20230802,115300,22929445,4040,4040,4040,4040,0
|
|
20230802,115200,22929445,4040,4040,4040,4040,0
|
|
20230802,115100,22929445,4040,4040,4040,4040,0
|
|
20230802,115000,22929445,4040,4040,4040,4040,0
|
|
20230802,114900,22929445,4040,4040,4040,4040,0
|
|
20230802,114800,22929445,4040,4040,4040,4040,0
|
|
20230802,114700,22929445,4040,4040,4040,4040,0
|
|
20230802,114600,22929445,4040,4040,4040,4040,0
|
|
20230802,114500,22929445,4040,4040,4040,4040,0
|
|
20230802,114400,22929445,4040,4040,4040,4040,0
|
|
20230802,114300,22929445,4040,4040,4040,4040,0
|
|
20230802,114200,22929445,4040,4040,4040,4040,1
|
|
20230802,114100,22925405,4040,4040,4040,4040,0
|
|
20230802,114000,22925405,4040,4040,4040,4040,0
|
|
20230802,113900,22925405,4040,4040,4040,4040,112
|
|
20230802,113800,22472925,4050,4050,4050,4050,0
|
|
20230802,113700,22472925,4050,4050,4050,4050,0
|
|
20230802,113600,22472925,4050,4050,4050,4050,162
|
|
20230802,113500,21816825,4050,4050,4050,4050,0
|
|
20230802,113400,21816825,4050,4050,4050,4050,0
|
|
20230802,113300,21816825,4050,4050,4050,4050,0
|
|
20230802,113200,21816825,4050,4050,4050,4050,0
|
|
20230802,113100,21816825,4050,4050,4050,4050,0
|
|
20230802,113000,21816825,4050,4050,4050,4050,0
|
|
20230802,112900,21816825,4050,4050,4050,4050,0
|
|
20230802,112800,21816825,4050,4050,4050,4050,0
|
|
20230802,112700,21816825,4050,4050,4050,4050,12
|
|
20230802,112600,21768225,4050,4050,4050,4050,369
|
|
20230802,112500,20273775,4055,4055,4055,4055,477
|
|
20230802,112400,18339540,4055,4055,4055,4055,0
|
|
20230802,112300,18339540,4055,4055,4055,4055,0
|
|
20230802,112200,18339540,4055,4055,4055,4055,0
|
|
20230802,112100,18339540,4055,4055,4055,4055,0
|
|
20230802,112000,18339540,4055,4055,4055,4055,0
|
|
20230802,111900,18339540,4055,4055,4055,4055,1
|
|
20230802,111800,18335485,4060,4060,4060,4060,0
|
|
20230802,111700,18335485,4060,4060,4060,4060,0
|
|
20230802,111600,18335485,4060,4060,4060,4060,0
|
|
20230802,111500,18335485,4060,4060,4060,4060,0
|
|
20230802,111400,18335485,4060,4060,4060,4060,7
|
|
20230802,111300,18307065,4060,4060,4060,4060,0
|
|
20230802,111200,18307065,4060,4060,4060,4060,0
|
|
20230802,111100,18307065,4060,4060,4060,4060,0
|
|
20230802,111000,18307065,4060,4060,4060,4060,200
|
|
20230802,110900,17495065,4060,4060,4060,4060,0
|
|
20230802,110800,17495065,4060,4060,4060,4060,73
|
|
20230802,110700,17198685,4060,4060,4060,4060,0
|
|
20230802,110600,17198685,4060,4060,4060,4060,5
|
|
20230802,110500,17178385,4060,4060,4060,4060,0
|
|
20230802,110400,17178385,4060,4060,4060,4060,0
|
|
20230802,110300,17178385,4060,4060,4060,4060,0
|
|
20230802,110200,17178385,4060,4060,4060,4060,0
|
|
20230802,110100,17178385,4060,4060,4060,4060,0
|
|
20230802,110000,17178385,4060,4060,4060,4060,0
|
|
20230802,105900,17178385,4060,4060,4060,4060,0
|
|
20230802,105800,17178385,4060,4060,4060,4060,188
|
|
20230802,105700,16415105,4075,4075,4075,4075,0
|
|
20230802,105600,16415105,4075,4075,4075,4075,0
|
|
20230802,105500,16415105,4075,4075,4075,4075,0
|
|
20230802,105400,16415105,4075,4075,4075,4075,0
|
|
20230802,105300,16415105,4075,4075,4075,4075,0
|
|
20230802,105200,16415105,4075,4075,4075,4075,0
|
|
20230802,105100,16415105,4075,4075,4075,4075,0
|
|
20230802,105000,16415105,4075,4075,4075,4075,0
|
|
20230802,104900,16415105,4075,4075,4075,4075,9
|
|
20230802,104800,16378430,4075,4075,4075,4075,0
|
|
20230802,104700,16378430,4075,4075,4075,4075,0
|
|
20230802,104600,16378430,4075,4075,4075,4075,0
|
|
20230802,104500,16378430,4075,4075,4075,4075,0
|
|
20230802,104400,16378430,4075,4075,4075,4075,0
|
|
20230802,104300,16378430,4075,4075,4075,4075,0
|
|
20230802,104200,16378430,4075,4075,4075,4075,0
|
|
20230802,104100,16378430,4075,4075,4075,4075,0
|
|
20230802,104000,16378430,4075,4075,4075,4075,0
|
|
20230802,103900,16378430,4075,4070,4075,4070,230
|
|
20230802,103800,15441830,4075,4075,4075,4075,0
|
|
20230802,103700,15441830,4075,4075,4075,4075,0
|
|
20230802,103600,15441830,4075,4075,4075,4075,0
|
|
20230802,103500,15441830,4075,4075,4075,4075,0
|
|
20230802,103400,15441830,4075,4075,4075,4075,0
|
|
20230802,103300,15441830,4075,4075,4075,4075,0
|
|
20230802,103200,15441830,4075,4075,4075,4075,0
|
|
20230802,103100,15441830,4075,4075,4075,4075,0
|
|
20230802,103000,15441830,4075,4075,4075,4075,0
|
|
20230802,102900,15441830,4075,4075,4075,4075,0
|
|
20230802,102800,15441830,4075,4075,4075,4075,0
|
|
20230802,102700,15441830,4075,4075,4075,4075,0
|
|
20230802,102600,15441830,4075,4075,4075,4075,0
|
|
20230802,102500,15441830,4075,4075,4075,4075,1
|
|
20230802,102400,15437755,4080,4080,4080,4080,11
|
|
20230802,102300,15392875,4085,4080,4085,4070,175
|
|
20230802,102200,14678930,4080,4080,4080,4080,0
|
|
20230802,102100,14678930,4080,4080,4080,4080,0
|
|
20230802,102000,14678930,4080,4080,4080,4080,100
|
|
20230802,101900,14270930,4080,4080,4080,4080,21
|
|
20230802,101800,14185250,4080,4080,4080,4080,0
|
|
20230802,101700,14185250,4080,4080,4080,4080,0
|
|
20230802,101600,14185250,4080,4080,4080,4080,0
|
|
20230802,101500,14185250,4080,4080,4080,4080,0
|
|
20230802,101400,14185250,4080,4070,4080,4070,1000
|
|
20230802,101300,10110460,4060,4060,4060,4060,0
|
|
20230802,101200,10110460,4060,4060,4060,4060,0
|
|
20230802,101100,10110460,4060,4060,4060,4060,0
|
|
20230802,101000,10110460,4060,4060,4060,4060,0
|
|
20230802,100900,10110460,4060,4060,4060,4060,0
|
|
20230802,100800,10110460,4060,4060,4060,4060,140
|
|
20230802,100700,9542060,4060,4060,4060,4060,0
|
|
20230802,100600,9542060,4060,4060,4060,4060,0
|
|
20230802,100500,9542060,4060,4060,4060,4060,0
|
|
20230802,100400,9542060,4060,4060,4060,4060,0
|
|
20230802,100300,9542060,4060,4060,4060,4060,10
|
|
20230802,100200,9501460,4055,4055,4055,4055,0
|
|
20230802,100100,9501460,4055,4055,4055,4055,200
|
|
20230802,100000,8690460,4080,4080,4080,4080,0
|
|
20230802,095900,8690460,4080,4080,4080,4080,0
|
|
20230802,095800,8690460,4080,4080,4080,4080,0
|
|
20230802,095700,8690460,4080,4080,4080,4080,0
|
|
20230802,095600,8690460,4080,4080,4080,4080,0
|
|
20230802,095500,8690460,4080,4080,4080,4080,0
|
|
20230802,095400,8690460,4080,4080,4080,4080,0
|
|
20230802,095300,8690460,4080,4080,4080,4080,0
|
|
20230802,095200,8690460,4080,4080,4080,4080,0
|
|
20230802,095100,8690460,4080,4080,4080,4080,0
|
|
20230802,095000,8690460,4080,4080,4080,4080,0
|
|
20230802,094900,8690460,4080,4080,4080,4080,0
|
|
20230802,094800,8690460,4080,4080,4080,4080,0
|
|
20230802,094700,8690460,4080,4080,4080,4080,0
|
|
20230802,094600,8690460,4080,4080,4080,4080,0
|
|
20230802,094500,8690460,4080,4080,4080,4080,0
|
|
20230802,094400,8690460,4080,4080,4080,4080,1
|
|
20230802,094300,8686380,4075,4075,4075,4075,0
|
|
20230802,094200,8686380,4075,4075,4075,4075,0
|
|
20230802,094100,8686380,4075,4065,4075,4065,814
|
|
20230802,094000,5373640,4075,4075,4075,4075,0
|
|
20230802,093900,5373640,4075,4075,4075,4075,0
|
|
20230802,093800,5373640,4075,4075,4075,4075,0
|
|
20230802,093700,5373640,4075,4075,4075,4075,0
|
|
20230802,093600,5373640,4075,4075,4075,4075,0
|
|
20230802,093500,5373640,4075,4075,4075,4075,0
|
|
20230802,093400,5373640,4075,4075,4075,4075,0
|
|
20230802,093300,5373640,4075,4075,4075,4075,6
|
|
20230802,093200,5349190,4070,4070,4070,4070,0
|
|
20230802,093100,5349190,4070,4070,4070,4070,0
|
|
20230802,093000,5349190,4070,4070,4070,4070,0
|
|
20230802,092900,5349190,4070,4070,4070,4070,0
|
|
20230802,092800,5349190,4070,4070,4070,4070,62
|
|
20230802,092700,5096850,4070,4070,4070,4070,10
|
|
20230802,092600,5056150,4070,4070,4070,4070,200
|
|
20230802,092500,4242150,4070,4070,4070,4070,13
|
|
20230802,092400,4189240,4050,4050,4050,4050,0
|
|
20230802,092300,4189240,4050,4050,4050,4050,0
|
|
20230802,092200,4189240,4050,4050,4050,4050,0
|
|
20230802,092100,4189240,4050,4050,4050,4050,412
|
|
20230802,092000,2520640,4050,4050,4050,4050,0
|
|
20230802,091900,2520640,4050,4050,4050,4050,0
|
|
20230802,091800,2520640,4050,4050,4050,4050,0
|
|
20230802,091700,2520640,4050,4050,4050,4050,0
|
|
20230802,091600,2520640,4050,4050,4050,4050,0
|
|
20230802,091500,2520640,4050,4065,4065,4050,205
|
|
20230802,091400,1688640,4070,4070,4070,4070,0
|
|
20230802,091300,1688640,4070,4070,4070,4070,10
|
|
20230802,091200,1647940,4070,4070,4070,4070,100
|
|
20230802,091100,1240940,4070,4070,4070,4070,0
|
|
20230802,091000,1240940,4070,4070,4070,4070,90
|
|
20230802,090900,874640,4090,4090,4090,4090,20
|
|
20230802,090800,792840,4095,4095,4095,4095,0
|
|
20230802,090700,792840,4095,4095,4095,4095,0
|
|
20230802,090600,792840,4095,4095,4095,4095,0
|
|
20230802,090500,792840,4095,4095,4095,4095,0
|
|
20230802,090400,792840,4095,4095,4095,4095,0
|
|
20230802,090300,792840,4095,4095,4095,4095,0
|
|
20230802,090200,792840,4095,4095,4095,4095,0
|
|
20230802,090100,792840,4095,4095,4095,4095,0
|
|
20230802,090000,792840,4095,4095,4095,4030,196
|