651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,194800,392695865,2065,2065,2065,2065,2149
|
|
20230821,194700,392695865,2065,2065,2065,2065,0
|
|
20230821,194600,392695865,2065,2065,2065,2065,0
|
|
20230821,194500,392695865,2065,2065,2065,2065,0
|
|
20230821,194400,392695865,2065,2065,2065,2065,0
|
|
20230821,194300,392695865,2065,2065,2065,2065,0
|
|
20230821,194200,392695865,2065,2065,2065,2065,0
|
|
20230821,194100,392695865,2065,2065,2065,2065,0
|
|
20230821,194000,392695865,2065,2065,2065,2065,0
|
|
20230821,193900,392695865,2065,2065,2065,2065,0
|
|
20230821,193800,392695865,2065,2065,2065,2065,0
|
|
20230821,193700,392695865,2065,2065,2065,2065,0
|
|
20230821,193600,392695865,2065,2065,2065,2065,0
|
|
20230821,193500,392695865,2065,2065,2065,2065,0
|
|
20230821,193400,392695865,2065,2065,2065,2065,0
|
|
20230821,193300,392695865,2065,2065,2065,2065,0
|
|
20230821,193200,392695865,2065,2065,2065,2065,0
|
|
20230821,193100,392695865,2065,2065,2065,2065,0
|
|
20230821,193000,392695865,2065,2065,2065,2065,0
|
|
20230821,192900,392695865,2065,2065,2065,2065,0
|
|
20230821,192800,392695865,2065,2065,2065,2065,0
|
|
20230821,192700,392695865,2065,2065,2065,2065,0
|
|
20230821,192600,392695865,2065,2065,2065,2065,0
|
|
20230821,192500,392695865,2065,2065,2065,2065,0
|
|
20230821,192400,392695865,2065,2065,2065,2065,0
|
|
20230821,192300,392695865,2065,2065,2065,2065,0
|
|
20230821,192200,392695865,2065,2065,2065,2065,0
|
|
20230821,192100,392695865,2065,2065,2065,2065,0
|
|
20230821,192000,392695865,2065,2065,2065,2065,0
|
|
20230821,191900,392695865,2065,2065,2065,2065,0
|
|
20230821,191800,392695865,2065,2065,2065,2065,2149
|
|
20230821,191700,392695865,2065,2065,2065,2065,0
|
|
20230821,191600,392695865,2065,2065,2065,2065,0
|
|
20230821,191500,392695865,2065,2065,2065,2065,0
|
|
20230821,191400,392695865,2065,2065,2065,2065,0
|
|
20230821,191300,392695865,2065,2065,2065,2065,0
|
|
20230821,191200,392695865,2065,2065,2065,2065,0
|
|
20230821,191100,392695865,2065,2065,2065,2065,0
|
|
20230821,191000,392695865,2065,2065,2065,2065,0
|
|
20230821,190900,392695865,2065,2065,2065,2065,0
|
|
20230821,190800,392695865,2065,2065,2065,2065,0
|
|
20230821,190700,392695865,2065,2065,2065,2065,0
|
|
20230821,190600,392695865,2065,2065,2065,2065,0
|
|
20230821,190500,392695865,2065,2065,2065,2065,0
|
|
20230821,190400,392695865,2065,2065,2065,2065,0
|
|
20230821,190300,392695865,2065,2065,2065,2065,0
|
|
20230821,190200,392695865,2065,2065,2065,2065,0
|
|
20230821,190100,392695865,2065,2065,2065,2065,0
|
|
20230821,190000,392695865,2065,2065,2065,2065,0
|
|
20230821,185900,392695865,2065,2065,2065,2065,0
|
|
20230821,185800,392695865,2065,2065,2065,2065,0
|
|
20230821,185700,392695865,2065,2065,2065,2065,0
|
|
20230821,185600,392695865,2065,2065,2065,2065,0
|
|
20230821,185500,392695865,2065,2065,2065,2065,0
|
|
20230821,185400,392695865,2065,2065,2065,2065,0
|
|
20230821,185300,392695865,2065,2065,2065,2065,0
|
|
20230821,185200,392695865,2065,2065,2065,2065,0
|
|
20230821,185100,392695865,2065,2065,2065,2065,0
|
|
20230821,185000,392695865,2065,2065,2065,2065,0
|
|
20230821,184900,392695865,2065,2065,2065,2065,0
|
|
20230821,184800,392695865,2065,2065,2065,2065,2149
|
|
20230821,184700,392695865,2065,2065,2065,2065,0
|
|
20230821,184600,392695865,2065,2065,2065,2065,0
|
|
20230821,184500,392695865,2065,2065,2065,2065,0
|
|
20230821,184400,392695865,2065,2065,2065,2065,0
|
|
20230821,184300,392695865,2065,2065,2065,2065,0
|
|
20230821,184200,392695865,2065,2065,2065,2065,0
|
|
20230821,184100,392695865,2065,2065,2065,2065,0
|
|
20230821,184000,392695865,2065,2065,2065,2065,0
|
|
20230821,183900,392695865,2065,2065,2065,2065,0
|
|
20230821,183800,392695865,2065,2065,2065,2065,0
|
|
20230821,183700,392695865,2065,2065,2065,2065,0
|
|
20230821,183600,392695865,2065,2065,2065,2065,0
|
|
20230821,183500,392695865,2065,2065,2065,2065,0
|
|
20230821,183400,392695865,2065,2065,2065,2065,0
|
|
20230821,183300,392695865,2065,2065,2065,2065,0
|
|
20230821,183200,392695865,2065,2065,2065,2065,0
|
|
20230821,183100,392695865,2065,2065,2065,2065,0
|
|
20230821,183000,392695865,2065,2065,2065,2065,0
|
|
20230821,182900,392695865,2065,2065,2065,2065,0
|
|
20230821,182800,392695865,2065,2065,2065,2065,0
|
|
20230821,182700,392695865,2065,2065,2065,2065,0
|
|
20230821,182600,392695865,2065,2065,2065,2065,0
|
|
20230821,182500,392695865,2065,2065,2065,2065,0
|
|
20230821,182400,392695865,2065,2065,2065,2065,0
|
|
20230821,182300,392695865,2065,2065,2065,2065,0
|
|
20230821,182200,392695865,2065,2065,2065,2065,0
|
|
20230821,182100,392695865,2065,2065,2065,2065,0
|
|
20230821,182000,392695865,2065,2065,2065,2065,0
|
|
20230821,181900,392695865,2065,2065,2065,2065,0
|
|
20230821,181800,392695865,2065,2065,2065,2065,2149
|
|
20230821,181700,392695865,2065,2065,2065,2065,0
|
|
20230821,181600,392695865,2065,2065,2065,2065,0
|
|
20230821,181500,392695865,2065,2065,2065,2065,0
|
|
20230821,181400,392695865,2065,2065,2065,2065,0
|
|
20230821,181300,392695865,2065,2065,2065,2065,0
|
|
20230821,181200,392695865,2065,2065,2065,2065,0
|
|
20230821,181100,392695865,2065,2065,2065,2065,0
|
|
20230821,181000,392695865,2065,2065,2065,2065,0
|
|
20230821,180900,392695865,2065,2065,2065,2065,0
|
|
20230821,180800,392695865,2065,2065,2065,2065,0
|
|
20230821,180700,392695865,2065,2065,2065,2065,0
|
|
20230821,180600,392695865,2065,2065,2065,2065,0
|
|
20230821,180500,392695865,2065,2065,2065,2065,0
|
|
20230821,180400,392695865,2065,2065,2065,2065,0
|
|
20230821,180300,392695865,2065,2065,2065,2065,0
|
|
20230821,180200,392695865,2065,2065,2065,2065,0
|
|
20230821,180100,392695865,2065,2065,2065,2065,0
|
|
20230821,180000,392695865,2065,2065,2065,2065,0
|
|
20230821,175900,392695865,2065,2065,2065,2065,0
|
|
20230821,175800,392695865,2065,2065,2065,2065,0
|
|
20230821,175700,392695865,2065,2065,2065,2065,0
|
|
20230821,175600,392695865,2065,2065,2065,2065,0
|
|
20230821,175500,392695865,2065,2065,2065,2065,0
|
|
20230821,175400,392695865,2065,2065,2065,2065,0
|
|
20230821,175300,392695865,2065,2065,2065,2065,0
|
|
20230821,175200,392695865,2065,2065,2065,2065,0
|
|
20230821,175100,392695865,2065,2065,2065,2065,0
|
|
20230821,175000,392695865,2065,2065,2065,2065,0
|
|
20230821,174900,392695865,2065,2065,2065,2065,0
|
|
20230821,174800,392695865,2065,2065,2065,2065,2149
|
|
20230821,174700,392695865,2065,2065,2065,2065,0
|
|
20230821,174600,392695865,2065,2065,2065,2065,0
|
|
20230821,174500,392695865,2065,2065,2065,2065,0
|
|
20230821,174400,392695865,2065,2065,2065,2065,0
|
|
20230821,174300,392695865,2065,2065,2065,2065,0
|
|
20230821,174200,392695865,2065,2065,2065,2065,0
|
|
20230821,174100,392695865,2065,2065,2065,2065,0
|
|
20230821,174000,392695865,2065,2065,2065,2065,0
|
|
20230821,173900,392695865,2065,2065,2065,2065,0
|
|
20230821,173800,392695865,2065,2065,2065,2065,0
|
|
20230821,173700,392695865,2065,2065,2065,2065,0
|
|
20230821,173600,392695865,2065,2065,2065,2065,0
|
|
20230821,173500,392695865,2065,2065,2065,2065,0
|
|
20230821,173400,392695865,2065,2065,2065,2065,0
|
|
20230821,173300,392695865,2065,2065,2065,2065,0
|
|
20230821,173200,392695865,2065,2065,2065,2065,0
|
|
20230821,173100,392695865,2065,2065,2065,2065,0
|
|
20230821,173000,392695865,2065,2065,2065,2065,0
|
|
20230821,172900,392695865,2065,2065,2065,2065,0
|
|
20230821,172800,392695865,2065,2065,2065,2065,0
|
|
20230821,172700,392695865,2065,2065,2065,2065,0
|
|
20230821,172600,392695865,2065,2065,2065,2065,0
|
|
20230821,172500,392695865,2065,2065,2065,2065,0
|
|
20230821,172400,392695865,2065,2065,2065,2065,0
|
|
20230821,172300,392695865,2065,2065,2065,2065,0
|
|
20230821,172200,392695865,2065,2065,2065,2065,0
|
|
20230821,172100,392695865,2065,2065,2065,2065,0
|
|
20230821,172000,392695865,2065,2065,2065,2065,0
|
|
20230821,171900,392695865,2065,2065,2065,2065,0
|
|
20230821,171800,392695865,2065,2065,2065,2065,2149
|
|
20230821,171700,392695865,2065,2065,2065,2065,0
|
|
20230821,171600,392695865,2065,2065,2065,2065,0
|
|
20230821,171500,392695865,2065,2065,2065,2065,0
|
|
20230821,171400,392695865,2065,2065,2065,2065,0
|
|
20230821,171300,392695865,2065,2065,2065,2065,0
|
|
20230821,171200,392695865,2065,2065,2065,2065,0
|
|
20230821,171100,392695865,2065,2065,2065,2065,0
|
|
20230821,171000,392695865,2065,2065,2065,2065,0
|
|
20230821,170900,392695865,2065,2065,2065,2065,0
|
|
20230821,170800,392695865,2065,2065,2065,2065,0
|
|
20230821,170700,392695865,2065,2065,2065,2065,0
|
|
20230821,170600,392695865,2065,2065,2065,2065,0
|
|
20230821,170500,392695865,2065,2065,2065,2065,0
|
|
20230821,170400,392695865,2065,2065,2065,2065,0
|
|
20230821,170300,392695865,2065,2065,2065,2065,0
|
|
20230821,170200,392695865,2065,2065,2065,2065,0
|
|
20230821,170100,392695865,2065,2065,2065,2065,0
|
|
20230821,170000,392695865,2065,2065,2065,2065,0
|
|
20230821,165900,392695865,2065,2065,2065,2065,0
|
|
20230821,165800,392695865,2065,2065,2065,2065,0
|
|
20230821,165700,392695865,2065,2065,2065,2065,0
|
|
20230821,165600,392695865,2065,2065,2065,2065,0
|
|
20230821,165500,392695865,2065,2065,2065,2065,0
|
|
20230821,165400,392695865,2065,2065,2065,2065,0
|
|
20230821,165300,392695865,2065,2065,2065,2065,0
|
|
20230821,165200,392695865,2065,2065,2065,2065,0
|
|
20230821,165100,392695865,2065,2065,2065,2065,0
|
|
20230821,165000,392695865,2065,2065,2065,2065,0
|
|
20230821,164900,392695865,2065,2065,2065,2065,0
|
|
20230821,164800,392695865,2065,2065,2065,2065,2149
|
|
20230821,164700,392695865,2065,2065,2065,2065,0
|
|
20230821,164600,392695865,2065,2065,2065,2065,0
|
|
20230821,164500,392695865,2065,2065,2065,2065,0
|
|
20230821,164400,392695865,2065,2065,2065,2065,0
|
|
20230821,164300,392695865,2065,2065,2065,2065,0
|
|
20230821,164200,392695865,2065,2065,2065,2065,0
|
|
20230821,164100,392695865,2065,2065,2065,2065,0
|
|
20230821,164000,392695865,2065,2065,2065,2065,0
|
|
20230821,163900,392695865,2065,2065,2065,2065,0
|
|
20230821,163800,392695865,2065,2065,2065,2065,0
|
|
20230821,163700,392695865,2065,2065,2065,2065,0
|
|
20230821,163600,392695865,2065,2065,2065,2065,0
|
|
20230821,163500,392695865,2065,2065,2065,2065,0
|
|
20230821,163400,392695865,2065,2065,2065,2065,0
|
|
20230821,163300,392695865,2065,2065,2065,2065,0
|
|
20230821,163200,392695865,2065,2065,2065,2065,0
|
|
20230821,163100,392695865,2065,2065,2065,2065,0
|
|
20230821,163000,392695865,2065,2065,2065,2065,0
|
|
20230821,162900,392695865,2065,2065,2065,2065,0
|
|
20230821,162800,392695865,2065,2065,2065,2065,0
|
|
20230821,162700,392695865,2065,2065,2065,2065,0
|
|
20230821,162600,392695865,2065,2065,2065,2065,0
|
|
20230821,162500,392695865,2065,2065,2065,2065,0
|
|
20230821,162400,392695865,2065,2065,2065,2065,0
|
|
20230821,162300,392695865,2065,2065,2065,2065,0
|
|
20230821,162200,392695865,2065,2065,2065,2065,0
|
|
20230821,162100,392695865,2065,2065,2065,2065,0
|
|
20230821,162000,392695865,2065,2065,2065,2065,0
|
|
20230821,161900,392695865,2065,2065,2065,2065,0
|
|
20230821,161800,392695865,2065,2065,2065,2065,2149
|
|
20230821,161700,392695865,2065,2065,2065,2065,0
|
|
20230821,161600,392695865,2065,2065,2065,2065,0
|
|
20230821,161500,392695865,2065,2065,2065,2065,0
|
|
20230821,161400,392695865,2065,2065,2065,2065,0
|
|
20230821,161300,392695865,2065,2065,2065,2065,0
|
|
20230821,161200,392695865,2065,2065,2065,2065,0
|
|
20230821,161100,392695865,2065,2065,2065,2065,0
|
|
20230821,161000,392695865,2065,2065,2065,2065,0
|
|
20230821,160900,392695865,2065,2065,2065,2065,0
|
|
20230821,160800,392695865,2065,2065,2065,2065,0
|
|
20230821,160700,392695865,2065,2065,2065,2065,0
|
|
20230821,160600,392695865,2065,2065,2065,2065,0
|
|
20230821,160500,392695865,2065,2065,2065,2065,0
|
|
20230821,160400,392695865,2065,2065,2065,2065,0
|
|
20230821,160300,392695865,2065,2065,2065,2065,0
|
|
20230821,160200,392695865,2065,2065,2065,2065,0
|
|
20230821,160100,392695865,2065,2065,2065,2065,0
|
|
20230821,160000,392695865,2065,2065,2065,2065,0
|
|
20230821,155900,392695865,2065,2065,2065,2065,0
|
|
20230821,155800,392695865,2065,2065,2065,2065,0
|
|
20230821,155700,392695865,2065,2065,2065,2065,0
|
|
20230821,155600,392695865,2065,2065,2065,2065,0
|
|
20230821,155500,392695865,2065,2065,2065,2065,0
|
|
20230821,155400,392695865,2065,2065,2065,2065,0
|
|
20230821,155300,392695865,2065,2065,2065,2065,0
|
|
20230821,155200,392695865,2065,2065,2065,2065,0
|
|
20230821,155100,392695865,2065,2065,2065,2065,0
|
|
20230821,155000,392695865,2065,2065,2065,2065,0
|
|
20230821,154900,392695865,2065,2065,2065,2065,0
|
|
20230821,154800,392695865,2065,2065,2065,2065,2149
|
|
20230821,154700,392695865,2065,2065,2065,2065,0
|
|
20230821,154600,392695865,2065,2065,2065,2065,0
|
|
20230821,154500,392695865,2065,2065,2065,2065,0
|
|
20230821,154400,392695865,2065,2065,2065,2065,0
|
|
20230821,154300,392695865,2065,2065,2065,2065,0
|
|
20230821,154200,392695865,2065,2065,2065,2065,0
|
|
20230821,154100,392695865,2065,2065,2065,2065,0
|
|
20230821,154000,392695865,2065,2065,2065,2065,0
|
|
20230821,153900,392695865,2065,2065,2065,2065,0
|
|
20230821,153800,392695865,2065,2065,2065,2065,0
|
|
20230821,153700,392695865,2065,2065,2065,2065,0
|
|
20230821,153600,392695865,2065,2065,2065,2065,0
|
|
20230821,153500,392695865,2065,2065,2065,2065,0
|
|
20230821,153400,392695865,2065,2065,2065,2065,0
|
|
20230821,153300,392695865,2065,2065,2065,2065,0
|
|
20230821,153200,392695865,2065,2065,2065,2065,0
|
|
20230821,153100,392695865,2065,2065,2065,2065,0
|
|
20230821,153000,392695865,2065,2065,2065,2065,2149
|
|
20230821,152900,388258180,2055,2055,2055,2055,0
|
|
20230821,152800,388258180,2055,2055,2055,2055,0
|
|
20230821,152700,388258180,2055,2055,2055,2055,0
|
|
20230821,152600,388258180,2055,2055,2055,2055,0
|
|
20230821,152500,388258180,2055,2055,2055,2055,0
|
|
20230821,152400,388258180,2055,2055,2055,2055,0
|
|
20230821,152300,388258180,2055,2055,2055,2055,0
|
|
20230821,152200,388258180,2055,2055,2055,2055,0
|
|
20230821,152100,388258180,2055,2055,2055,2055,0
|
|
20230821,152000,388258180,2055,2055,2055,2055,0
|
|
20230821,151900,388258180,2055,2055,2055,2055,4859
|
|
20230821,151800,378272935,2060,2060,2060,2060,0
|
|
20230821,151700,378272935,2060,2060,2060,2060,50
|
|
20230821,151600,378169935,2060,2060,2060,2060,31
|
|
20230821,151500,378106075,2055,2055,2055,2055,0
|
|
20230821,151400,378106075,2055,2055,2055,2055,200
|
|
20230821,151300,377695075,2055,2055,2055,2055,789
|
|
20230821,151200,376073680,2060,2060,2060,2060,711
|
|
20230821,151100,374609020,2060,2060,2060,2060,0
|
|
20230821,151000,374609020,2060,2060,2060,2060,2389
|
|
20230821,150900,369687680,2060,2060,2060,2060,1
|
|
20230821,150800,369685620,2055,2055,2055,2055,0
|
|
20230821,150700,369685620,2055,2055,2055,2055,40
|
|
20230821,150600,369603420,2055,2055,2055,2055,0
|
|
20230821,150500,369603420,2055,2055,2055,2055,150
|
|
20230821,150400,369295170,2055,2055,2055,2055,1
|
|
20230821,150300,369293115,2055,2055,2055,2055,0
|
|
20230821,150200,369293115,2055,2055,2055,2055,475
|
|
20230821,150100,368316990,2055,2055,2055,2055,0
|
|
20230821,150000,368316990,2055,2055,2055,2055,0
|
|
20230821,145900,368316990,2055,2060,2060,2055,393
|
|
20230821,145800,367507460,2055,2055,2055,2055,1
|
|
20230821,145700,367505405,2060,2060,2060,2060,5002
|
|
20230821,145600,357201285,2060,2060,2060,2060,0
|
|
20230821,145500,357201285,2060,2060,2060,2060,0
|
|
20230821,145400,357201285,2060,2060,2060,2060,0
|
|
20230821,145300,357201285,2060,2060,2060,2060,0
|
|
20230821,145200,357201285,2060,2060,2060,2060,0
|
|
20230821,145100,357201285,2060,2060,2060,2060,0
|
|
20230821,145000,357201285,2060,2060,2060,2060,18
|
|
20230821,144900,357164205,2065,2065,2065,2065,0
|
|
20230821,144800,357164205,2065,2065,2065,2065,0
|
|
20230821,144700,357164205,2065,2065,2065,2065,0
|
|
20230821,144600,357164205,2065,2065,2065,2065,1
|
|
20230821,144500,357162140,2060,2060,2060,2060,561
|
|
20230821,144400,356006480,2060,2060,2060,2060,0
|
|
20230821,144300,356006480,2060,2060,2060,2060,0
|
|
20230821,144200,356006480,2060,2060,2060,2060,0
|
|
20230821,144100,356006480,2060,2060,2060,2060,973
|
|
20230821,144000,354002100,2060,2060,2060,2060,33
|
|
20230821,143900,353934120,2065,2065,2065,2065,2
|
|
20230821,143800,353929990,2060,2060,2060,2060,38
|
|
20230821,143700,353851710,2060,2060,2060,2060,0
|
|
20230821,143600,353851710,2060,2060,2060,2060,0
|
|
20230821,143500,353851710,2060,2060,2060,2060,0
|
|
20230821,143400,353851710,2060,2060,2060,2060,0
|
|
20230821,143300,353851710,2060,2060,2060,2060,155
|
|
20230821,143200,353532410,2060,2060,2060,2060,0
|
|
20230821,143100,353532410,2060,2060,2060,2060,0
|
|
20230821,143000,353532410,2060,2060,2060,2060,18
|
|
20230821,142900,353495330,2060,2060,2060,2060,0
|
|
20230821,142800,353495330,2060,2060,2060,2060,219
|
|
20230821,142700,353044190,2060,2065,2065,2060,7301
|
|
20230821,142600,337979570,2065,2065,2065,2065,2000
|
|
20230821,142500,333849570,2065,2065,2065,2065,0
|
|
20230821,142400,333849570,2065,2065,2065,2065,0
|
|
20230821,142300,333849570,2065,2065,2065,2065,0
|
|
20230821,142200,333849570,2065,2065,2065,2065,0
|
|
20230821,142100,333849570,2065,2065,2065,2065,0
|
|
20230821,142000,333849570,2065,2065,2065,2065,33
|
|
20230821,141900,333781425,2065,2065,2065,2065,0
|
|
20230821,141800,333781425,2065,2065,2065,2065,0
|
|
20230821,141700,333781425,2065,2065,2065,2065,0
|
|
20230821,141600,333781425,2065,2065,2065,2065,0
|
|
20230821,141500,333781425,2065,2065,2065,2065,22
|
|
20230821,141400,333735995,2065,2065,2065,2065,0
|
|
20230821,141300,333735995,2065,2065,2065,2065,0
|
|
20230821,141200,333735995,2065,2065,2065,2065,0
|
|
20230821,141100,333735995,2065,2065,2065,2065,0
|
|
20230821,141000,333735995,2065,2065,2065,2065,18
|
|
20230821,140900,333698825,2070,2075,2075,2070,670
|
|
20230821,140800,332309740,2070,2070,2070,2070,4466
|
|
20230821,140700,323065120,2070,2070,2070,2070,41
|
|
20230821,140600,322980250,2070,2070,2070,2070,0
|
|
20230821,140500,322980250,2070,2070,2070,2070,38
|
|
20230821,140400,322901590,2075,2075,2075,2075,0
|
|
20230821,140300,322901590,2075,2075,2075,2075,241
|
|
20230821,140200,322401515,2080,2080,2080,2080,0
|
|
20230821,140100,322401515,2080,2080,2080,2080,0
|
|
20230821,140000,322401515,2080,2070,2080,2070,132
|
|
20230821,135900,322127290,2075,2080,2080,2075,40
|
|
20230821,135800,322044120,2075,2075,2075,2075,509
|
|
20230821,135700,320987945,2070,2070,2070,2070,0
|
|
20230821,135600,320987945,2070,2070,2070,2070,1
|
|
20230821,135500,320985875,2080,2080,2080,2080,0
|
|
20230821,135400,320985875,2080,2075,2080,2075,34
|
|
20230821,135300,320915250,2070,2070,2070,2070,0
|
|
20230821,135200,320915250,2070,2070,2070,2070,0
|
|
20230821,135100,320915250,2070,2070,2070,2070,0
|
|
20230821,135000,320915250,2070,2070,2070,2070,18
|
|
20230821,134900,320877990,2080,2080,2080,2080,6
|
|
20230821,134800,320865510,2080,2080,2080,2080,100
|
|
20230821,134700,320657510,2080,2080,2080,2080,33
|
|
20230821,134600,320588870,2070,2070,2070,2070,0
|
|
20230821,134500,320588870,2070,2070,2070,2070,0
|
|
20230821,134400,320588870,2070,2070,2070,2070,300
|
|
20230821,134300,319967870,2070,2070,2070,2070,0
|
|
20230821,134200,319967870,2070,2070,2070,2070,1
|
|
20230821,134100,319965800,2080,2080,2080,2080,2
|
|
20230821,134000,319961640,2075,2070,2075,2070,2062
|
|
20230821,133900,315683155,2070,2070,2070,2070,0
|
|
20230821,133800,315683155,2070,2070,2070,2070,0
|
|
20230821,133700,315683155,2070,2070,2070,2070,0
|
|
20230821,133600,315683155,2070,2070,2070,2070,0
|
|
20230821,133500,315683155,2070,2070,2070,2070,0
|
|
20230821,133400,315683155,2070,2070,2070,2070,4
|
|
20230821,133300,315674875,2070,2070,2070,2070,48
|
|
20230821,133200,315575515,2070,2070,2070,2070,0
|
|
20230821,133100,315575515,2070,2070,2070,2070,0
|
|
20230821,133000,315575515,2070,2070,2070,2070,18
|
|
20230821,132900,315538255,2070,2070,2070,2070,0
|
|
20230821,132800,315538255,2070,2070,2070,2070,1000
|
|
20230821,132700,313468255,2070,2070,2070,2070,0
|
|
20230821,132600,313468255,2070,2070,2070,2070,0
|
|
20230821,132500,313468255,2070,2070,2070,2070,2232
|
|
20230821,132400,308848015,2070,2070,2070,2070,0
|
|
20230821,132300,308848015,2070,2070,2070,2070,0
|
|
20230821,132200,308848015,2070,2070,2070,2070,0
|
|
20230821,132100,308848015,2070,2070,2070,2070,1631
|
|
20230821,132000,305471845,2065,2065,2065,2065,33
|
|
20230821,131900,305403700,2070,2070,2070,2070,217
|
|
20230821,131800,304954510,2070,2070,2070,2070,2005
|
|
20230821,131700,300804160,2070,2070,2070,2070,1200
|
|
20230821,131600,298320160,2070,2070,2070,2070,2
|
|
20230821,131500,298316020,2070,2070,2070,2070,2333
|
|
20230821,131400,293486710,2070,2070,2070,2070,0
|
|
20230821,131300,293486710,2070,2070,2070,2070,1
|
|
20230821,131200,293484640,2070,2070,2070,2070,2333
|
|
20230821,131100,288655330,2065,2065,2065,2065,0
|
|
20230821,131000,288655330,2065,2065,2065,2065,18
|
|
20230821,130900,288618160,2070,2070,2070,2070,1
|
|
20230821,130800,288616090,2070,2070,2070,2070,0
|
|
20230821,130700,288616090,2070,2070,2070,2070,49
|
|
20230821,130600,288514660,2070,2070,2070,2070,305
|
|
20230821,130500,287883310,2065,2065,2065,2065,0
|
|
20230821,130400,287883310,2065,2065,2065,2065,0
|
|
20230821,130300,287883310,2065,2065,2065,2065,0
|
|
20230821,130200,287883310,2065,2065,2065,2065,0
|
|
20230821,130100,287883310,2065,2065,2065,2065,0
|
|
20230821,130000,287883310,2065,2065,2065,2065,33
|
|
20230821,125900,287815165,2065,2065,2065,2065,390
|
|
20230821,125800,287009815,2065,2065,2065,2065,0
|
|
20230821,125700,287009815,2065,2065,2065,2065,0
|
|
20230821,125600,287009815,2065,2065,2065,2065,0
|
|
20230821,125500,287009815,2065,2065,2065,2065,223
|
|
20230821,125400,286549320,2070,2070,2070,2070,0
|
|
20230821,125300,286549320,2070,2070,2070,2070,0
|
|
20230821,125200,286549320,2070,2070,2070,2070,0
|
|
20230821,125100,286549320,2070,2070,2070,2070,2
|
|
20230821,125000,286545180,2070,2065,2070,2065,4018
|
|
20230821,124900,278228010,2070,2070,2070,2070,7473
|
|
20230821,124800,262758900,2070,2070,2070,2070,0
|
|
20230821,124700,262758900,2070,2070,2070,2070,307
|
|
20230821,124600,262123410,2070,2070,2070,2065,130
|
|
20230821,124500,261854360,2070,2065,2070,2065,2128
|
|
20230821,124400,257449590,2070,2070,2070,2070,10
|
|
20230821,124300,257428890,2070,2070,2070,2070,3306
|
|
20230821,124200,250585470,2070,2070,2070,2070,1
|
|
20230821,124100,250583400,2065,2065,2065,2065,1869
|
|
20230821,124000,246723915,2065,2060,2065,2060,2943
|
|
20230821,123900,240646790,2065,2065,2065,2065,2452
|
|
20230821,123800,235583410,2065,2065,2065,2065,1001
|
|
20230821,123700,233516345,2065,2065,2065,2065,1001
|
|
20230821,123600,231449280,2065,2065,2065,2060,3500
|
|
20230821,123500,224222165,2065,2065,2065,2065,0
|
|
20230821,123400,224222165,2065,2065,2065,2065,0
|
|
20230821,123300,224222165,2065,2065,2065,2065,0
|
|
20230821,123200,224222165,2065,2060,2065,2060,4555
|
|
20230821,123100,214821645,2060,2060,2060,2060,0
|
|
20230821,123000,214821645,2060,2050,2060,2050,1129
|
|
20230821,122900,212496085,2060,2060,2060,2060,0
|
|
20230821,122800,212496085,2060,2060,2060,2060,0
|
|
20230821,122700,212496085,2060,2060,2060,2060,0
|
|
20230821,122600,212496085,2060,2060,2060,2060,0
|
|
20230821,122500,212496085,2060,2050,2060,2050,188
|
|
20230821,122400,212109315,2050,2050,2050,2050,0
|
|
20230821,122300,212109315,2050,2050,2050,2050,316
|
|
20230821,122200,211461515,2050,2050,2050,2050,539
|
|
20230821,122100,210356565,2050,2055,2055,2050,105
|
|
20230821,122000,210141310,2050,2050,2050,2050,136
|
|
20230821,121900,209862510,2050,2050,2050,2050,0
|
|
20230821,121800,209862510,2050,2050,2050,2050,0
|
|
20230821,121700,209862510,2050,2050,2050,2050,0
|
|
20230821,121600,209862510,2050,2050,2050,2050,0
|
|
20230821,121500,209862510,2050,2050,2050,2050,0
|
|
20230821,121400,209862510,2050,2050,2050,2050,0
|
|
20230821,121300,209862510,2050,2050,2050,2050,0
|
|
20230821,121200,209862510,2050,2050,2050,2050,0
|
|
20230821,121100,209862510,2050,2050,2050,2050,0
|
|
20230821,121000,209862510,2050,2050,2050,2050,18
|
|
20230821,120900,209825610,2050,2050,2050,2050,0
|
|
20230821,120800,209825610,2050,2050,2050,2050,0
|
|
20230821,120700,209825610,2050,2050,2050,2050,1800
|
|
20230821,120600,206135610,2050,2050,2050,2050,0
|
|
20230821,120500,206135610,2050,2050,2050,2050,0
|
|
20230821,120400,206135610,2050,2050,2050,2050,1
|
|
20230821,120300,206133560,2050,2050,2050,2050,0
|
|
20230821,120200,206133560,2050,2050,2050,2050,0
|
|
20230821,120100,206133560,2050,2050,2050,2050,0
|
|
20230821,120000,206133560,2050,2050,2050,2050,34
|
|
20230821,115900,206063860,2055,2055,2055,2055,2
|
|
20230821,115800,206059750,2050,2050,2050,2050,0
|
|
20230821,115700,206059750,2050,2050,2050,2050,0
|
|
20230821,115600,206059750,2050,2050,2050,2050,0
|
|
20230821,115500,206059750,2050,2050,2050,2050,1
|
|
20230821,115400,206057700,2055,2055,2055,2055,0
|
|
20230821,115300,206057700,2055,2055,2055,2055,60
|
|
20230821,115200,205934400,2055,2055,2055,2055,130
|
|
20230821,115100,205667250,2060,2060,2060,2060,50
|
|
20230821,115000,205564250,2050,2050,2050,2050,63
|
|
20230821,114900,205435100,2050,2045,2050,2045,545
|
|
20230821,114800,204318100,2050,2055,2055,2045,3782
|
|
20230821,114700,196569160,2055,2055,2055,2055,316
|
|
20230821,114600,195919780,2055,2055,2055,2055,129
|
|
20230821,114500,195654685,2055,2055,2055,2055,0
|
|
20230821,114400,195654685,2055,2055,2055,2055,0
|
|
20230821,114300,195654685,2055,2055,2055,2055,3
|
|
20230821,114200,195648520,2055,2055,2055,2055,11
|
|
20230821,114100,195625915,2055,2055,2055,2055,100
|
|
20230821,114000,195420415,2055,2055,2055,2055,34
|
|
20230821,113900,195350545,2060,2060,2060,2060,0
|
|
20230821,113800,195350545,2060,2060,2060,2060,0
|
|
20230821,113700,195350545,2060,2065,2065,2060,52
|
|
20230821,113600,195243275,2060,2060,2060,2060,0
|
|
20230821,113500,195243275,2060,2060,2060,2060,23
|
|
20230821,113400,195195895,2065,2065,2065,2065,0
|
|
20230821,113300,195195895,2065,2065,2065,2065,10
|
|
20230821,113200,195175245,2060,2060,2060,2060,14
|
|
20230821,113100,195146405,2060,2060,2060,2060,231
|
|
20230821,113000,194670545,2060,2060,2060,2060,18
|
|
20230821,112900,194633465,2055,2055,2055,2055,0
|
|
20230821,112800,194633465,2055,2055,2055,2055,0
|
|
20230821,112700,194633465,2055,2055,2055,2055,1500
|
|
20230821,112600,191550965,2055,2055,2055,2055,20
|
|
20230821,112500,191509865,2055,2060,2060,2055,39
|
|
20230821,112400,191429695,2055,2055,2055,2055,0
|
|
20230821,112300,191429695,2055,2055,2055,2055,20
|
|
20230821,112200,191388595,2065,2065,2065,2065,0
|
|
20230821,112100,191388595,2065,2065,2065,2065,1112
|
|
20230821,112000,189092315,2055,2055,2055,2055,34
|
|
20230821,111900,189022445,2060,2060,2060,2060,0
|
|
20230821,111800,189022445,2060,2060,2060,2060,0
|
|
20230821,111700,189022445,2060,2060,2060,2060,0
|
|
20230821,111600,189022445,2060,2060,2060,2060,0
|
|
20230821,111500,189022445,2060,2060,2060,2060,2000
|
|
20230821,111400,184902445,2060,2060,2060,2060,0
|
|
20230821,111300,184902445,2060,2060,2060,2060,0
|
|
20230821,111200,184902445,2060,2060,2060,2060,0
|
|
20230821,111100,184902445,2060,2060,2060,2060,0
|
|
20230821,111000,184902445,2060,2060,2060,2060,19
|
|
20230821,110900,184863305,2060,2060,2060,2060,0
|
|
20230821,110800,184863305,2060,2060,2060,2060,0
|
|
20230821,110700,184863305,2060,2060,2060,2060,92
|
|
20230821,110600,184673785,2060,2060,2060,2060,0
|
|
20230821,110500,184673785,2060,2060,2060,2060,0
|
|
20230821,110400,184673785,2060,2060,2060,2060,3
|
|
20230821,110300,184667605,2060,2060,2060,2060,0
|
|
20230821,110200,184667605,2060,2060,2060,2060,0
|
|
20230821,110100,184667605,2060,2060,2060,2060,0
|
|
20230821,110000,184667605,2060,2060,2060,2060,34
|
|
20230821,105900,184597565,2065,2065,2065,2065,1918
|
|
20230821,105800,180636895,2060,2060,2060,2060,209
|
|
20230821,105700,180206355,2065,2055,2065,2055,2008
|
|
20230821,105600,176059845,2065,2060,2065,2060,2261
|
|
20230821,105500,171391905,2060,2060,2060,2060,6
|
|
20230821,105400,171379545,2060,2060,2060,2060,1317
|
|
20230821,105300,168666525,2065,2065,2065,2065,3050
|
|
20230821,105200,162368275,2065,2065,2065,2065,41
|
|
20230821,105100,162283610,2070,2070,2070,2070,0
|
|
20230821,105000,162283610,2070,2065,2070,2065,24
|
|
20230821,104900,162234025,2070,2070,2070,2070,0
|
|
20230821,104800,162234025,2070,2070,2070,2070,0
|
|
20230821,104700,162234025,2070,2070,2070,2070,0
|
|
20230821,104600,162234025,2070,2070,2070,2070,0
|
|
20230821,104500,162234025,2070,2070,2070,2070,189
|
|
20230821,104400,161842795,2075,2075,2075,2075,1327
|
|
20230821,104300,159089270,2070,2070,2070,2070,0
|
|
20230821,104200,159089270,2070,2070,2070,2070,0
|
|
20230821,104100,159089270,2070,2070,2070,2070,0
|
|
20230821,104000,159089270,2070,2070,2070,2070,34
|
|
20230821,103900,159018890,2075,2075,2075,2075,0
|
|
20230821,103800,159018890,2075,2075,2075,2075,6321
|
|
20230821,103700,145902815,2075,2075,2075,2075,1111
|
|
20230821,103600,143597490,2075,2075,2075,2075,1111
|
|
20230821,103500,141292165,2075,2075,2075,2075,0
|
|
20230821,103400,141292165,2075,2075,2075,2075,15
|
|
20230821,103300,141261040,2070,2065,2070,2065,2714
|
|
20230821,103200,135643235,2065,2065,2065,2065,0
|
|
20230821,103100,135643235,2065,2065,2065,2065,0
|
|
20230821,103000,135643235,2065,2065,2065,2065,49
|
|
20230821,102900,135542050,2070,2065,2070,2065,553
|
|
20230821,102800,134399840,2065,2065,2065,2065,1
|
|
20230821,102700,134397775,2070,2070,2070,2070,35
|
|
20230821,102600,134325325,2065,2065,2065,2065,90
|
|
20230821,102500,134139475,2065,2070,2070,2065,505
|
|
20230821,102400,133094235,2070,2070,2070,2070,0
|
|
20230821,102300,133094235,2070,2070,2070,2070,0
|
|
20230821,102200,133094235,2070,2070,2070,2070,0
|
|
20230821,102100,133094235,2070,2070,2070,2070,41
|
|
20230821,102000,133009365,2065,2060,2065,2060,328
|
|
20230821,101900,132332215,2065,2065,2065,2065,0
|
|
20230821,101800,132332215,2065,2065,2065,2065,0
|
|
20230821,101700,132332215,2065,2065,2065,2065,479
|
|
20230821,101600,131343080,2070,2070,2070,2070,0
|
|
20230821,101500,131343080,2070,2065,2070,2065,24
|
|
20230821,101400,131293515,2070,2070,2070,2070,1000
|
|
20230821,101300,129223515,2070,2070,2070,2070,908
|
|
20230821,101200,127343955,2070,2070,2070,2070,109
|
|
20230821,101100,127118325,2065,2065,2065,2065,0
|
|
20230821,101000,127118325,2065,2065,2065,2065,19
|
|
20230821,100900,127079090,2080,2080,2080,2080,300
|
|
20230821,100800,126455090,2080,2065,2080,2065,10776
|
|
20230821,100700,104130585,2060,2060,2060,2060,1
|
|
20230821,100600,104128525,2065,2065,2065,2065,0
|
|
20230821,100500,104128525,2065,2055,2065,2055,40
|
|
20230821,100400,104046315,2060,2060,2060,2060,1232
|
|
20230821,100300,101508395,2055,2055,2055,2055,0
|
|
20230821,100200,101508395,2055,2055,2055,2055,281
|
|
20230821,100100,100930940,2060,2060,2060,2060,53
|
|
20230821,100000,100821760,2060,2055,2060,2055,334
|
|
20230821,095900,100133890,2060,2060,2060,2060,110
|
|
20230821,095800,99907290,2055,2055,2055,2055,1710
|
|
20230821,095700,96393240,2060,2060,2060,2055,1195
|
|
20230821,095600,93932990,2060,2060,2060,2060,1396
|
|
20230821,095500,91057230,2060,2060,2060,2060,0
|
|
20230821,095400,91057230,2060,2065,2065,2060,870
|
|
20230821,095300,89265025,2065,2065,2065,2065,0
|
|
20230821,095200,89265025,2065,2065,2065,2065,1
|
|
20230821,095100,89262960,2065,2065,2065,2065,0
|
|
20230821,095000,89262960,2065,2055,2065,2055,2125
|
|
20230821,094900,84875025,2065,2065,2065,2060,183
|
|
20230821,094800,84497785,2065,2060,2065,2060,252
|
|
20230821,094700,83978650,2065,2065,2065,2065,0
|
|
20230821,094600,83978650,2065,2065,2065,2065,0
|
|
20230821,094500,83978650,2065,2065,2065,2065,0
|
|
20230821,094400,83978650,2065,2065,2065,2065,41
|
|
20230821,094300,83893985,2065,2065,2065,2065,0
|
|
20230821,094200,83893985,2065,2065,2065,2065,0
|
|
20230821,094100,83893985,2065,2060,2065,2060,4000
|
|
20230821,094000,75638985,2060,2060,2060,2060,34
|
|
20230821,093900,75568945,2070,2070,2070,2070,0
|
|
20230821,093800,75568945,2070,2065,2070,2065,2098
|
|
20230821,093700,71236570,2065,2065,2065,2060,1903
|
|
20230821,093600,67311875,2070,2070,2070,2070,0
|
|
20230821,093500,67311875,2070,2070,2070,2070,0
|
|
20230821,093400,67311875,2070,2070,2070,2070,0
|
|
20230821,093300,67311875,2070,2070,2070,2070,200
|
|
20230821,093200,66897875,2070,2070,2070,2070,1
|
|
20230821,093100,66895805,2070,2070,2070,2070,2223
|
|
20230821,093000,62294195,2060,2060,2060,2060,43
|
|
20230821,092900,62205615,2070,2070,2070,2070,0
|
|
20230821,092800,62205615,2070,2070,2070,2070,95
|
|
20230821,092700,62008965,2070,2060,2070,2055,2498
|
|
20230821,092600,56864990,2070,2070,2070,2070,0
|
|
20230821,092500,56864990,2070,2070,2070,2070,10
|
|
20230821,092400,56844290,2070,2070,2070,2070,0
|
|
20230821,092300,56844290,2070,2070,2070,2070,1
|
|
20230821,092200,56842220,2070,2070,2070,2070,163
|
|
20230821,092100,56504810,2070,2070,2070,2070,1
|
|
20230821,092000,56502740,2060,2060,2060,2060,49
|
|
20230821,091900,56401800,2060,2060,2060,2060,14
|
|
20230821,091800,56372960,2070,2070,2070,2070,0
|
|
20230821,091700,56372960,2070,2070,2070,2070,800
|
|
20230821,091600,54716960,2070,2070,2070,2070,1000
|
|
20230821,091500,52646960,2070,2080,2080,2070,572
|
|
20230821,091400,51461810,2075,2070,2075,2070,4503
|
|
20230821,091300,42133085,2065,2060,2065,2060,3711
|
|
20230821,091200,34470375,2060,2060,2060,2060,3
|
|
20230821,091100,34464195,2060,2060,2060,2060,2831
|
|
20230821,091000,28632335,2060,2060,2060,2060,269
|
|
20230821,090900,28078195,2060,2060,2060,2060,4024
|
|
20230821,090800,19788755,2060,2060,2060,2060,2
|
|
20230821,090700,19784635,2060,2060,2060,2060,302
|
|
20230821,090600,19162515,2050,2050,2050,2050,0
|
|
20230821,090500,19162515,2050,2050,2050,2050,0
|
|
20230821,090400,19162515,2050,2055,2055,2050,13
|
|
20230821,090300,19135805,2055,2055,2055,2055,0
|
|
20230821,090200,19135805,2055,2055,2055,2055,78
|
|
20230821,090100,18975515,2055,2065,2065,2055,1973
|
|
20230821,090000,14904180,2060,2040,2060,2040,7302
|