607 lines
29 KiB
CSV
607 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,190400,237001715,2590,2590,2590,2590,147
|
|
20230801,190300,237001715,2590,2590,2590,2590,0
|
|
20230801,190200,237001715,2590,2590,2590,2590,0
|
|
20230801,190100,237001715,2590,2590,2590,2590,0
|
|
20230801,190000,237001715,2590,2590,2590,2590,0
|
|
20230801,185900,237001715,2590,2590,2590,2590,0
|
|
20230801,185800,237001715,2590,2590,2590,2590,0
|
|
20230801,185700,237001715,2590,2590,2590,2590,0
|
|
20230801,185600,237001715,2590,2590,2590,2590,0
|
|
20230801,185500,237001715,2590,2590,2590,2590,0
|
|
20230801,185400,237001715,2590,2590,2590,2590,0
|
|
20230801,185300,237001715,2590,2590,2590,2590,0
|
|
20230801,185200,237001715,2590,2590,2590,2590,0
|
|
20230801,185100,237001715,2590,2590,2590,2590,0
|
|
20230801,185000,237001715,2590,2590,2590,2590,0
|
|
20230801,184900,237001715,2590,2590,2590,2590,0
|
|
20230801,184800,237001715,2590,2590,2590,2590,0
|
|
20230801,184700,237001715,2590,2590,2590,2590,0
|
|
20230801,184600,237001715,2590,2590,2590,2590,0
|
|
20230801,184500,237001715,2590,2590,2590,2590,0
|
|
20230801,184400,237001715,2590,2590,2590,2590,0
|
|
20230801,184300,237001715,2590,2590,2590,2590,0
|
|
20230801,184200,237001715,2590,2590,2590,2590,0
|
|
20230801,184100,237001715,2590,2590,2590,2590,0
|
|
20230801,184000,237001715,2590,2590,2590,2590,0
|
|
20230801,183900,237001715,2590,2590,2590,2590,0
|
|
20230801,183800,237001715,2590,2590,2590,2590,0
|
|
20230801,183700,237001715,2590,2590,2590,2590,0
|
|
20230801,183600,237001715,2590,2590,2590,2590,0
|
|
20230801,183500,237001715,2590,2590,2590,2590,0
|
|
20230801,183400,237001715,2590,2590,2590,2590,147
|
|
20230801,183300,237001715,2590,2590,2590,2590,0
|
|
20230801,183200,237001715,2590,2590,2590,2590,0
|
|
20230801,183100,237001715,2590,2590,2590,2590,0
|
|
20230801,183000,237001715,2590,2590,2590,2590,0
|
|
20230801,182900,237001715,2590,2590,2590,2590,0
|
|
20230801,182800,237001715,2590,2590,2590,2590,0
|
|
20230801,182700,237001715,2590,2590,2590,2590,0
|
|
20230801,182600,237001715,2590,2590,2590,2590,0
|
|
20230801,182500,237001715,2590,2590,2590,2590,0
|
|
20230801,182400,237001715,2590,2590,2590,2590,0
|
|
20230801,182300,237001715,2590,2590,2590,2590,0
|
|
20230801,182200,237001715,2590,2590,2590,2590,0
|
|
20230801,182100,237001715,2590,2590,2590,2590,0
|
|
20230801,182000,237001715,2590,2590,2590,2590,0
|
|
20230801,181900,237001715,2590,2590,2590,2590,0
|
|
20230801,181800,237001715,2590,2590,2590,2590,0
|
|
20230801,181700,237001715,2590,2590,2590,2590,0
|
|
20230801,181600,237001715,2590,2590,2590,2590,0
|
|
20230801,181500,237001715,2590,2590,2590,2590,0
|
|
20230801,181400,237001715,2590,2590,2590,2590,0
|
|
20230801,181300,237001715,2590,2590,2590,2590,0
|
|
20230801,181200,237001715,2590,2590,2590,2590,0
|
|
20230801,181100,237001715,2590,2590,2590,2590,0
|
|
20230801,181000,237001715,2590,2590,2590,2590,0
|
|
20230801,180900,237001715,2590,2590,2590,2590,0
|
|
20230801,180800,237001715,2590,2590,2590,2590,0
|
|
20230801,180700,237001715,2590,2590,2590,2590,0
|
|
20230801,180600,237001715,2590,2590,2590,2590,0
|
|
20230801,180500,237001715,2590,2590,2590,2590,0
|
|
20230801,180400,237001715,2590,2590,2590,2590,147
|
|
20230801,180300,237001715,2590,2590,2590,2590,0
|
|
20230801,180200,237001715,2590,2590,2590,2590,0
|
|
20230801,180100,237001715,2590,2590,2590,2590,0
|
|
20230801,180000,237001715,2590,2590,2590,2590,0
|
|
20230801,175900,237001715,2590,2590,2590,2590,0
|
|
20230801,175800,237001715,2590,2590,2590,2590,0
|
|
20230801,175700,237001715,2590,2590,2590,2590,0
|
|
20230801,175600,237001715,2590,2590,2590,2590,0
|
|
20230801,175500,237001715,2590,2590,2590,2590,0
|
|
20230801,175400,237001715,2590,2590,2590,2590,0
|
|
20230801,175300,237001715,2590,2590,2590,2590,0
|
|
20230801,175200,237001715,2590,2590,2590,2590,0
|
|
20230801,175100,237001715,2590,2590,2590,2590,0
|
|
20230801,175000,237001715,2590,2590,2590,2590,0
|
|
20230801,174900,237001715,2590,2590,2590,2590,0
|
|
20230801,174800,237001715,2590,2590,2590,2590,0
|
|
20230801,174700,237001715,2590,2590,2590,2590,0
|
|
20230801,174600,237001715,2590,2590,2590,2590,0
|
|
20230801,174500,237001715,2590,2590,2590,2590,0
|
|
20230801,174400,237001715,2590,2590,2590,2590,0
|
|
20230801,174300,237001715,2590,2590,2590,2590,0
|
|
20230801,174200,237001715,2590,2590,2590,2590,0
|
|
20230801,174100,237001715,2590,2590,2590,2590,0
|
|
20230801,174000,237001715,2590,2590,2590,2590,0
|
|
20230801,173900,237001715,2590,2590,2590,2590,0
|
|
20230801,173800,237001715,2590,2590,2590,2590,0
|
|
20230801,173700,237001715,2590,2590,2590,2590,0
|
|
20230801,173600,237001715,2590,2590,2590,2590,0
|
|
20230801,173500,237001715,2590,2590,2590,2590,0
|
|
20230801,173400,237001715,2590,2590,2590,2590,147
|
|
20230801,173300,237001715,2590,2590,2590,2590,0
|
|
20230801,173200,237001715,2590,2590,2590,2590,0
|
|
20230801,173100,237001715,2590,2590,2590,2590,0
|
|
20230801,173000,237001715,2590,2590,2590,2590,0
|
|
20230801,172900,237001715,2590,2590,2590,2590,0
|
|
20230801,172800,237001715,2590,2590,2590,2590,0
|
|
20230801,172700,237001715,2590,2590,2590,2590,0
|
|
20230801,172600,237001715,2590,2590,2590,2590,0
|
|
20230801,172500,237001715,2590,2590,2590,2590,0
|
|
20230801,172400,237001715,2590,2590,2590,2590,0
|
|
20230801,172300,237001715,2590,2590,2590,2590,0
|
|
20230801,172200,237001715,2590,2590,2590,2590,0
|
|
20230801,172100,237001715,2590,2590,2590,2590,0
|
|
20230801,172000,237001715,2590,2590,2590,2590,0
|
|
20230801,171900,237001715,2590,2590,2590,2590,0
|
|
20230801,171800,237001715,2590,2590,2590,2590,0
|
|
20230801,171700,237001715,2590,2590,2590,2590,0
|
|
20230801,171600,237001715,2590,2590,2590,2590,0
|
|
20230801,171500,237001715,2590,2590,2590,2590,0
|
|
20230801,171400,237001715,2590,2590,2590,2590,0
|
|
20230801,171300,237001715,2590,2590,2590,2590,0
|
|
20230801,171200,237001715,2590,2590,2590,2590,0
|
|
20230801,171100,237001715,2590,2590,2590,2590,0
|
|
20230801,171000,237001715,2590,2590,2590,2590,0
|
|
20230801,170900,237001715,2590,2590,2590,2590,0
|
|
20230801,170800,237001715,2590,2590,2590,2590,0
|
|
20230801,170700,237001715,2590,2590,2590,2590,0
|
|
20230801,170600,237001715,2590,2590,2590,2590,0
|
|
20230801,170500,237001715,2590,2590,2590,2590,0
|
|
20230801,170400,237001715,2590,2590,2590,2590,147
|
|
20230801,170300,237001715,2590,2590,2590,2590,0
|
|
20230801,170200,237001715,2590,2590,2590,2590,0
|
|
20230801,170100,237001715,2590,2590,2590,2590,0
|
|
20230801,170000,237001715,2590,2590,2590,2590,0
|
|
20230801,165900,237001715,2590,2590,2590,2590,0
|
|
20230801,165800,237001715,2590,2590,2590,2590,0
|
|
20230801,165700,237001715,2590,2590,2590,2590,0
|
|
20230801,165600,237001715,2590,2590,2590,2590,0
|
|
20230801,165500,237001715,2590,2590,2590,2590,0
|
|
20230801,165400,237001715,2590,2590,2590,2590,0
|
|
20230801,165300,237001715,2590,2590,2590,2590,0
|
|
20230801,165200,237001715,2590,2590,2590,2590,0
|
|
20230801,165100,237001715,2590,2590,2590,2590,0
|
|
20230801,165000,237001715,2590,2590,2590,2590,0
|
|
20230801,164900,237001715,2590,2590,2590,2590,0
|
|
20230801,164800,237001715,2590,2590,2590,2590,0
|
|
20230801,164700,237001715,2590,2590,2590,2590,0
|
|
20230801,164600,237001715,2590,2590,2590,2590,0
|
|
20230801,164500,237001715,2590,2590,2590,2590,0
|
|
20230801,164400,237001715,2590,2590,2590,2590,0
|
|
20230801,164300,237001715,2590,2590,2590,2590,0
|
|
20230801,164200,237001715,2590,2590,2590,2590,0
|
|
20230801,164100,237001715,2590,2590,2590,2590,0
|
|
20230801,164000,237001715,2590,2590,2590,2590,0
|
|
20230801,163900,237001715,2590,2590,2590,2590,0
|
|
20230801,163800,237001715,2590,2590,2590,2590,0
|
|
20230801,163700,237001715,2590,2590,2590,2590,0
|
|
20230801,163600,237001715,2590,2590,2590,2590,0
|
|
20230801,163500,237001715,2590,2590,2590,2590,0
|
|
20230801,163400,237001715,2590,2590,2590,2590,147
|
|
20230801,163300,237001715,2590,2590,2590,2590,0
|
|
20230801,163200,237001715,2590,2590,2590,2590,0
|
|
20230801,163100,237001715,2590,2590,2590,2590,0
|
|
20230801,163000,237001715,2590,2590,2590,2590,0
|
|
20230801,162900,237001715,2590,2590,2590,2590,0
|
|
20230801,162800,237001715,2590,2590,2590,2590,0
|
|
20230801,162700,237001715,2590,2590,2590,2590,0
|
|
20230801,162600,237001715,2590,2590,2590,2590,0
|
|
20230801,162500,237001715,2590,2590,2590,2590,0
|
|
20230801,162400,237001715,2590,2590,2590,2590,0
|
|
20230801,162300,237001715,2590,2590,2590,2590,0
|
|
20230801,162200,237001715,2590,2590,2590,2590,0
|
|
20230801,162100,237001715,2590,2590,2590,2590,0
|
|
20230801,162000,237001715,2590,2590,2590,2590,0
|
|
20230801,161900,237001715,2590,2590,2590,2590,0
|
|
20230801,161800,237001715,2590,2590,2590,2590,0
|
|
20230801,161700,237001715,2590,2590,2590,2590,0
|
|
20230801,161600,237001715,2590,2590,2590,2590,0
|
|
20230801,161500,237001715,2590,2590,2590,2590,0
|
|
20230801,161400,237001715,2590,2590,2590,2590,0
|
|
20230801,161300,237001715,2590,2590,2590,2590,0
|
|
20230801,161200,237001715,2590,2590,2590,2590,0
|
|
20230801,161100,237001715,2590,2590,2590,2590,0
|
|
20230801,161000,237001715,2590,2590,2590,2590,0
|
|
20230801,160900,237001715,2590,2590,2590,2590,0
|
|
20230801,160800,237001715,2590,2590,2590,2590,0
|
|
20230801,160700,237001715,2590,2590,2590,2590,0
|
|
20230801,160600,237001715,2590,2590,2590,2590,0
|
|
20230801,160500,237001715,2590,2590,2590,2590,0
|
|
20230801,160400,237001715,2590,2590,2590,2590,147
|
|
20230801,160300,237001715,2590,2590,2590,2590,0
|
|
20230801,160200,237001715,2590,2590,2590,2590,0
|
|
20230801,160100,237001715,2590,2590,2590,2590,0
|
|
20230801,160000,237001715,2590,2590,2590,2590,0
|
|
20230801,155900,237001715,2590,2590,2590,2590,0
|
|
20230801,155800,237001715,2590,2590,2590,2590,0
|
|
20230801,155700,237001715,2590,2590,2590,2590,0
|
|
20230801,155600,237001715,2590,2590,2590,2590,0
|
|
20230801,155500,237001715,2590,2590,2590,2590,0
|
|
20230801,155400,237001715,2590,2590,2590,2590,0
|
|
20230801,155300,237001715,2590,2590,2590,2590,0
|
|
20230801,155200,237001715,2590,2590,2590,2590,0
|
|
20230801,155100,237001715,2590,2590,2590,2590,0
|
|
20230801,155000,237001715,2590,2590,2590,2590,0
|
|
20230801,154900,237001715,2590,2590,2590,2590,0
|
|
20230801,154800,237001715,2590,2590,2590,2590,0
|
|
20230801,154700,237001715,2590,2590,2590,2590,0
|
|
20230801,154600,237001715,2590,2590,2590,2590,0
|
|
20230801,154500,237001715,2590,2590,2590,2590,0
|
|
20230801,154400,237001715,2590,2590,2590,2590,0
|
|
20230801,154300,237001715,2590,2590,2590,2590,0
|
|
20230801,154200,237001715,2590,2590,2590,2590,0
|
|
20230801,154100,237001715,2590,2590,2590,2590,0
|
|
20230801,154000,237001715,2590,2590,2590,2590,0
|
|
20230801,153900,237001715,2590,2590,2590,2590,0
|
|
20230801,153800,237001715,2590,2590,2590,2590,0
|
|
20230801,153700,237001715,2590,2590,2590,2590,0
|
|
20230801,153600,237001715,2590,2590,2590,2590,0
|
|
20230801,153500,237001715,2590,2590,2590,2590,0
|
|
20230801,153400,237001715,2590,2590,2590,2590,147
|
|
20230801,153300,237001715,2590,2590,2590,2590,0
|
|
20230801,153200,237001715,2590,2590,2590,2590,0
|
|
20230801,153100,237001715,2590,2590,2590,2590,0
|
|
20230801,153000,237001715,2590,2590,2590,2590,147
|
|
20230801,152900,236620985,2595,2595,2595,2595,0
|
|
20230801,152800,236620985,2595,2595,2595,2595,0
|
|
20230801,152700,236620985,2595,2595,2595,2595,0
|
|
20230801,152600,236620985,2595,2595,2595,2595,0
|
|
20230801,152500,236620985,2595,2595,2595,2595,0
|
|
20230801,152400,236620985,2595,2595,2595,2595,0
|
|
20230801,152300,236620985,2595,2595,2595,2595,0
|
|
20230801,152200,236620985,2595,2595,2595,2595,0
|
|
20230801,152100,236620985,2595,2595,2595,2595,0
|
|
20230801,152000,236620985,2595,2595,2595,2595,0
|
|
20230801,151900,236620985,2595,2595,2595,2595,0
|
|
20230801,151800,236620985,2595,2595,2595,2595,0
|
|
20230801,151700,236620985,2595,2595,2595,2595,980
|
|
20230801,151600,234077885,2595,2595,2595,2595,51
|
|
20230801,151500,233945540,2595,2595,2595,2595,19
|
|
20230801,151400,233896235,2595,2595,2595,2595,11
|
|
20230801,151300,233867690,2585,2585,2585,2585,77
|
|
20230801,151200,233668645,2590,2590,2590,2590,0
|
|
20230801,151100,233668645,2590,2590,2590,2590,1708
|
|
20230801,151000,229244925,2585,2585,2585,2585,400
|
|
20230801,150900,228210925,2590,2590,2590,2590,0
|
|
20230801,150800,228210925,2590,2590,2590,2590,0
|
|
20230801,150700,228210925,2590,2590,2590,2590,27
|
|
20230801,150600,228140995,2585,2585,2585,2585,800
|
|
20230801,150500,226072995,2585,2585,2585,2585,0
|
|
20230801,150400,226072995,2585,2585,2585,2585,77
|
|
20230801,150300,225873950,2590,2590,2590,2590,0
|
|
20230801,150200,225873950,2590,2585,2590,2585,21
|
|
20230801,150100,225819600,2585,2585,2585,2585,0
|
|
20230801,150000,225819600,2585,2585,2585,2585,0
|
|
20230801,145900,225819600,2585,2585,2585,2585,0
|
|
20230801,145800,225819600,2585,2585,2585,2585,0
|
|
20230801,145700,225819600,2585,2585,2585,2585,0
|
|
20230801,145600,225819600,2585,2585,2585,2585,100
|
|
20230801,145500,225561100,2585,2585,2585,2585,0
|
|
20230801,145400,225561100,2585,2585,2585,2585,0
|
|
20230801,145300,225561100,2585,2585,2585,2585,77
|
|
20230801,145200,225362055,2590,2590,2590,2590,0
|
|
20230801,145100,225362055,2590,2590,2590,2590,0
|
|
20230801,145000,225362055,2590,2590,2590,2590,0
|
|
20230801,144900,225362055,2590,2590,2590,2590,0
|
|
20230801,144800,225362055,2590,2590,2590,2590,0
|
|
20230801,144700,225362055,2590,2590,2590,2590,0
|
|
20230801,144600,225362055,2590,2590,2590,2590,130
|
|
20230801,144500,225025355,2590,2590,2590,2590,0
|
|
20230801,144400,225025355,2590,2590,2590,2590,39
|
|
20230801,144300,224924345,2585,2585,2585,2585,77
|
|
20230801,144200,224725300,2590,2590,2590,2590,1
|
|
20230801,144100,224722710,2590,2585,2590,2585,184
|
|
20230801,144000,224247065,2585,2585,2585,2585,113
|
|
20230801,143900,223954960,2585,2585,2585,2585,0
|
|
20230801,143800,223954960,2585,2585,2585,2585,1
|
|
20230801,143700,223952375,2580,2580,2580,2580,0
|
|
20230801,143600,223952375,2580,2580,2580,2580,0
|
|
20230801,143500,223952375,2580,2580,2580,2580,0
|
|
20230801,143400,223952375,2580,2580,2580,2580,0
|
|
20230801,143300,223952375,2580,2580,2580,2580,0
|
|
20230801,143200,223952375,2580,2580,2580,2580,0
|
|
20230801,143100,223952375,2580,2580,2580,2580,0
|
|
20230801,143000,223952375,2580,2580,2580,2580,77
|
|
20230801,142900,223753715,2580,2580,2580,2580,0
|
|
20230801,142800,223753715,2580,2580,2580,2580,100
|
|
20230801,142700,223495715,2585,2585,2585,2585,1
|
|
20230801,142600,223493130,2585,2585,2585,2585,0
|
|
20230801,142500,223493130,2585,2580,2585,2580,1120
|
|
20230801,142400,220598030,2580,2585,2585,2580,331
|
|
20230801,142300,219742405,2585,2585,2585,2585,0
|
|
20230801,142200,219742405,2585,2585,2585,2585,0
|
|
20230801,142100,219742405,2585,2585,2585,2585,0
|
|
20230801,142000,219742405,2585,2585,2585,2585,1
|
|
20230801,141900,219739820,2580,2580,2580,2580,0
|
|
20230801,141800,219739820,2580,2580,2580,2580,59
|
|
20230801,141700,219587600,2580,2580,2580,2580,0
|
|
20230801,141600,219587600,2580,2580,2580,2580,0
|
|
20230801,141500,219587600,2580,2580,2580,2580,0
|
|
20230801,141400,219587600,2580,2580,2580,2580,120
|
|
20230801,141300,219278000,2585,2585,2585,2585,0
|
|
20230801,141200,219278000,2585,2585,2585,2585,90
|
|
20230801,141100,219045350,2580,2580,2580,2580,0
|
|
20230801,141000,219045350,2580,2580,2580,2580,0
|
|
20230801,140900,219045350,2580,2580,2580,2580,250
|
|
20230801,140800,218400350,2580,2580,2580,2580,0
|
|
20230801,140700,218400350,2580,2580,2580,2580,0
|
|
20230801,140600,218400350,2580,2580,2580,2580,2
|
|
20230801,140500,218395190,2585,2585,2585,2585,300
|
|
20230801,140400,217619690,2580,2580,2580,2580,33
|
|
20230801,140300,217534550,2575,2575,2575,2575,0
|
|
20230801,140200,217534550,2575,2575,2575,2575,0
|
|
20230801,140100,217534550,2575,2575,2575,2575,0
|
|
20230801,140000,217534550,2575,2575,2575,2575,0
|
|
20230801,135900,217534550,2575,2580,2580,2575,100
|
|
20230801,135800,217277035,2580,2580,2580,2580,469
|
|
20230801,135700,216067015,2580,2580,2580,2580,609
|
|
20230801,135600,214495795,2580,2580,2580,2580,0
|
|
20230801,135500,214495795,2580,2580,2580,2580,580
|
|
20230801,135400,212999395,2580,2580,2580,2580,226
|
|
20230801,135300,212416315,2575,2575,2575,2575,24
|
|
20230801,135200,212354515,2575,2575,2575,2575,0
|
|
20230801,135100,212354515,2575,2575,2575,2575,0
|
|
20230801,135000,212354515,2575,2575,2575,2575,0
|
|
20230801,134900,212354515,2575,2575,2575,2575,0
|
|
20230801,134800,212354515,2575,2575,2575,2575,500
|
|
20230801,134700,211067015,2570,2570,2570,2570,0
|
|
20230801,134600,211067015,2570,2570,2570,2570,0
|
|
20230801,134500,211067015,2570,2570,2570,2570,0
|
|
20230801,134400,211067015,2570,2570,2570,2570,0
|
|
20230801,134300,211067015,2570,2570,2570,2570,0
|
|
20230801,134200,211067015,2570,2570,2570,2570,0
|
|
20230801,134100,211067015,2570,2570,2570,2570,1500
|
|
20230801,134000,207212015,2570,2575,2575,2570,77
|
|
20230801,133900,207014105,2575,2575,2575,2575,0
|
|
20230801,133800,207014105,2575,2575,2575,2575,0
|
|
20230801,133700,207014105,2575,2575,2575,2575,0
|
|
20230801,133600,207014105,2575,2575,2575,2575,0
|
|
20230801,133500,207014105,2575,2575,2575,2575,0
|
|
20230801,133400,207014105,2575,2575,2575,2575,0
|
|
20230801,133300,207014105,2575,2575,2575,2575,0
|
|
20230801,133200,207014105,2575,2575,2575,2575,0
|
|
20230801,133100,207014105,2575,2575,2575,2575,100
|
|
20230801,133000,206756605,2580,2580,2580,2580,0
|
|
20230801,132900,206756605,2580,2580,2580,2580,0
|
|
20230801,132800,206756605,2580,2580,2580,2580,0
|
|
20230801,132700,206756605,2580,2580,2580,2580,1
|
|
20230801,132600,206754025,2575,2575,2575,2575,0
|
|
20230801,132500,206754025,2575,2575,2575,2575,50
|
|
20230801,132400,206625275,2570,2575,2575,2570,3907
|
|
20230801,132300,196583855,2580,2580,2580,2580,0
|
|
20230801,132200,196583855,2580,2580,2585,2580,390
|
|
20230801,132100,195577265,2575,2575,2575,2575,0
|
|
20230801,132000,195577265,2575,2575,2575,2575,827
|
|
20230801,131900,193447740,2585,2585,2585,2585,0
|
|
20230801,131800,193447740,2585,2585,2585,2585,70
|
|
20230801,131700,193266790,2585,2585,2585,2585,0
|
|
20230801,131600,193266790,2585,2585,2585,2585,0
|
|
20230801,131500,193266790,2585,2585,2585,2585,0
|
|
20230801,131400,193266790,2585,2585,2585,2585,0
|
|
20230801,131300,193266790,2585,2585,2585,2585,0
|
|
20230801,131200,193266790,2585,2585,2585,2585,263
|
|
20230801,131100,192586935,2580,2580,2580,2580,20
|
|
20230801,131000,192535335,2585,2585,2585,2585,0
|
|
20230801,130900,192535335,2585,2585,2585,2585,0
|
|
20230801,130800,192535335,2585,2585,2585,2585,0
|
|
20230801,130700,192535335,2585,2585,2585,2585,0
|
|
20230801,130600,192535335,2585,2585,2585,2585,0
|
|
20230801,130500,192535335,2585,2585,2585,2585,0
|
|
20230801,130400,192535335,2585,2585,2585,2585,60
|
|
20230801,130300,192380235,2585,2585,2585,2585,0
|
|
20230801,130200,192380235,2585,2585,2585,2585,1
|
|
20230801,130100,192377650,2570,2570,2570,2570,0
|
|
20230801,130000,192377650,2570,2580,2580,2570,5725
|
|
20230801,125900,177633790,2585,2580,2585,2580,139
|
|
20230801,125800,177274860,2585,2585,2585,2585,583
|
|
20230801,125700,175767805,2585,2585,2585,2585,89
|
|
20230801,125600,175537740,2590,2590,2590,2590,1
|
|
20230801,125500,175535150,2590,2590,2590,2590,611
|
|
20230801,125400,173952660,2600,2600,2600,2600,0
|
|
20230801,125300,173952660,2600,2600,2600,2600,200
|
|
20230801,125200,173432660,2600,2600,2600,2600,0
|
|
20230801,125100,173432660,2600,2600,2600,2600,0
|
|
20230801,125000,173432660,2600,2600,2600,2600,1
|
|
20230801,124900,173430060,2590,2590,2590,2590,0
|
|
20230801,124800,173430060,2590,2590,2590,2590,400
|
|
20230801,124700,172394060,2590,2590,2590,2590,42
|
|
20230801,124600,172285280,2600,2595,2600,2595,307
|
|
20230801,124500,171488610,2595,2595,2595,2595,0
|
|
20230801,124400,171488610,2595,2595,2595,2595,1
|
|
20230801,124300,171486015,2585,2585,2585,2585,1
|
|
20230801,124200,171483430,2585,2585,2585,2585,0
|
|
20230801,124100,171483430,2585,2585,2585,2585,0
|
|
20230801,124000,171483430,2585,2580,2585,2580,503
|
|
20230801,123900,170185675,2580,2580,2580,2580,77
|
|
20230801,123800,169987015,2595,2595,2595,2595,0
|
|
20230801,123700,169987015,2595,2595,2595,2595,0
|
|
20230801,123600,169987015,2595,2585,2595,2585,81
|
|
20230801,123500,169777620,2595,2595,2595,2595,0
|
|
20230801,123400,169777620,2595,2595,2595,2595,1
|
|
20230801,123300,169775025,2585,2585,2585,2585,0
|
|
20230801,123200,169775025,2585,2585,2585,2585,0
|
|
20230801,123100,169775025,2585,2575,2585,2575,713
|
|
20230801,123000,167935460,2575,2575,2575,2575,0
|
|
20230801,122900,167935460,2575,2575,2575,2575,0
|
|
20230801,122800,167935460,2575,2585,2585,2575,3000
|
|
20230801,122700,160197110,2595,2595,2595,2595,0
|
|
20230801,122600,160197110,2595,2595,2595,2595,0
|
|
20230801,122500,160197110,2595,2595,2595,2595,0
|
|
20230801,122400,160197110,2595,2595,2595,2595,0
|
|
20230801,122300,160197110,2595,2595,2595,2595,0
|
|
20230801,122200,160197110,2595,2595,2595,2595,0
|
|
20230801,122100,160197110,2595,2595,2595,2595,385
|
|
20230801,122000,159198035,2595,2595,2595,2595,1
|
|
20230801,121900,159195440,2585,2585,2585,2585,1
|
|
20230801,121800,159192855,2585,2585,2585,2585,1063
|
|
20230801,121700,156445000,2595,2595,2595,2595,1
|
|
20230801,121600,156442405,2585,2585,2585,2585,0
|
|
20230801,121500,156442405,2585,2585,2585,2585,21
|
|
20230801,121400,156388120,2585,2585,2585,2585,0
|
|
20230801,121300,156388120,2585,2585,2585,2585,0
|
|
20230801,121200,156388120,2585,2585,2585,2585,0
|
|
20230801,121100,156388120,2585,2585,2585,2585,0
|
|
20230801,121000,156388120,2585,2585,2585,2585,77
|
|
20230801,120900,156189075,2585,2585,2585,2585,0
|
|
20230801,120800,156189075,2585,2585,2585,2585,0
|
|
20230801,120700,156189075,2585,2585,2585,2585,0
|
|
20230801,120600,156189075,2585,2585,2585,2585,0
|
|
20230801,120500,156189075,2585,2585,2585,2585,0
|
|
20230801,120400,156189075,2585,2595,2595,2585,1806
|
|
20230801,120300,151515505,2590,2590,2590,2590,0
|
|
20230801,120200,151515505,2590,2590,2590,2590,1000
|
|
20230801,120100,148925505,2595,2595,2595,2595,11
|
|
20230801,120000,148896960,2595,2595,2595,2595,17
|
|
20230801,115900,148852845,2595,2595,2595,2595,1051
|
|
20230801,115800,146125500,2600,2600,2600,2600,2
|
|
20230801,115700,146120300,2600,2600,2600,2600,11
|
|
20230801,115600,146091700,2600,2600,2600,2600,0
|
|
20230801,115500,146091700,2600,2600,2600,2600,11
|
|
20230801,115400,146063100,2600,2600,2600,2600,0
|
|
20230801,115300,146063100,2600,2600,2600,2600,0
|
|
20230801,115200,146063100,2600,2600,2600,2600,0
|
|
20230801,115100,146063100,2600,2600,2600,2600,1
|
|
20230801,115000,146060500,2590,2590,2590,2590,0
|
|
20230801,114900,146060500,2590,2590,2590,2590,0
|
|
20230801,114800,146060500,2590,2590,2590,2590,47
|
|
20230801,114700,145938770,2590,2590,2590,2590,0
|
|
20230801,114600,145938770,2590,2590,2590,2590,0
|
|
20230801,114500,145938770,2590,2590,2590,2590,0
|
|
20230801,114400,145938770,2590,2590,2590,2590,0
|
|
20230801,114300,145938770,2590,2590,2590,2590,0
|
|
20230801,114200,145938770,2590,2590,2590,2590,0
|
|
20230801,114100,145938770,2590,2590,2590,2590,720
|
|
20230801,114000,144073970,2590,2590,2590,2590,0
|
|
20230801,113900,144073970,2590,2590,2590,2590,0
|
|
20230801,113800,144073970,2590,2590,2590,2590,77
|
|
20230801,113700,143874540,2590,2590,2590,2590,0
|
|
20230801,113600,143874540,2590,2590,2590,2590,0
|
|
20230801,113500,143874540,2590,2590,2590,2590,403
|
|
20230801,113400,142830770,2590,2590,2590,2590,1292
|
|
20230801,113300,139484490,2590,2590,2590,2590,0
|
|
20230801,113200,139484490,2590,2590,2590,2590,0
|
|
20230801,113100,139484490,2590,2595,2595,2590,10
|
|
20230801,113000,139458545,2600,2600,2600,2600,0
|
|
20230801,112900,139458545,2600,2600,2600,2600,0
|
|
20230801,112800,139458545,2600,2600,2600,2600,0
|
|
20230801,112700,139458545,2600,2600,2600,2600,0
|
|
20230801,112600,139458545,2600,2600,2600,2600,25
|
|
20230801,112500,139393545,2600,2600,2600,2600,0
|
|
20230801,112400,139393545,2600,2600,2600,2600,0
|
|
20230801,112300,139393545,2600,2595,2600,2590,14
|
|
20230801,112200,139357220,2600,2600,2600,2600,0
|
|
20230801,112100,139357220,2600,2600,2600,2590,1300
|
|
20230801,112000,135977740,2600,2595,2600,2595,1723
|
|
20230801,111900,131503845,2595,2595,2595,2595,2
|
|
20230801,111800,131498655,2595,2595,2595,2595,0
|
|
20230801,111700,131498655,2595,2595,2595,2595,118
|
|
20230801,111600,131192445,2595,2595,2595,2595,116
|
|
20230801,111500,130891425,2595,2590,2595,2590,1040
|
|
20230801,111400,128197820,2590,2590,2590,2590,1036
|
|
20230801,111300,125514580,2595,2595,2595,2595,0
|
|
20230801,111200,125514580,2595,2595,2595,2595,0
|
|
20230801,111100,125514580,2595,2595,2595,2595,0
|
|
20230801,111000,125514580,2595,2595,2595,2595,0
|
|
20230801,110900,125514580,2595,2590,2595,2590,3
|
|
20230801,110800,125506805,2590,2590,2590,2590,115
|
|
20230801,110700,125208955,2590,2585,2590,2585,3153
|
|
20230801,110600,117043470,2590,2590,2590,2590,1
|
|
20230801,110500,117040880,2580,2580,2580,2580,0
|
|
20230801,110400,117040880,2580,2580,2580,2580,450
|
|
20230801,110300,115879880,2590,2590,2590,2590,0
|
|
20230801,110200,115879880,2590,2590,2590,2590,31
|
|
20230801,110100,115799590,2590,2590,2590,2590,0
|
|
20230801,110000,115799590,2590,2590,2590,2590,0
|
|
20230801,105900,115799590,2590,2590,2590,2590,0
|
|
20230801,105800,115799590,2590,2590,2590,2590,0
|
|
20230801,105700,115799590,2590,2590,2590,2590,1
|
|
20230801,105600,115797000,2590,2590,2590,2590,0
|
|
20230801,105500,115797000,2590,2590,2590,2590,1
|
|
20230801,105400,115794410,2590,2590,2590,2590,0
|
|
20230801,105300,115794410,2590,2585,2590,2575,695
|
|
20230801,105200,114000075,2590,2590,2590,2590,0
|
|
20230801,105100,114000075,2590,2590,2590,2590,1
|
|
20230801,105000,113997485,2590,2590,2590,2590,1543
|
|
20230801,104900,110001115,2590,2590,2590,2590,1
|
|
20230801,104800,109998525,2590,2590,2590,2590,0
|
|
20230801,104700,109998525,2590,2590,2590,2590,1
|
|
20230801,104600,109995935,2590,2590,2590,2590,0
|
|
20230801,104500,109995935,2590,2590,2590,2590,1
|
|
20230801,104400,109993345,2590,2590,2590,2590,1
|
|
20230801,104300,109990755,2580,2580,2580,2580,0
|
|
20230801,104200,109990755,2580,2585,2585,2580,903
|
|
20230801,104100,107660500,2590,2580,2590,2580,171
|
|
20230801,104000,107218810,2580,2580,2580,2570,997
|
|
20230801,103900,104652350,2580,2580,2580,2580,29
|
|
20230801,103800,104577530,2580,2580,2580,2565,8985
|
|
20230801,103700,81492645,2580,2580,2580,2580,77
|
|
20230801,103600,81293985,2585,2585,2585,2585,0
|
|
20230801,103500,81293985,2585,2585,2585,2585,2
|
|
20230801,103400,81288815,2590,2590,2590,2590,0
|
|
20230801,103300,81288815,2590,2590,2590,2590,0
|
|
20230801,103200,81288815,2590,2590,2590,2590,0
|
|
20230801,103100,81288815,2590,2590,2590,2590,96
|
|
20230801,103000,81040175,2590,2590,2590,2590,0
|
|
20230801,102900,81040175,2590,2590,2590,2590,3
|
|
20230801,102800,81032405,2590,2590,2590,2590,0
|
|
20230801,102700,81032405,2590,2590,2590,2590,1
|
|
20230801,102600,81029815,2585,2585,2585,2585,391
|
|
20230801,102500,80019080,2585,2585,2585,2585,0
|
|
20230801,102400,80019080,2585,2585,2585,2585,1
|
|
20230801,102300,80016495,2585,2585,2585,2585,1
|
|
20230801,102200,80013910,2575,2575,2575,2575,0
|
|
20230801,102100,80013910,2575,2575,2575,2575,0
|
|
20230801,102000,80013910,2575,2575,2575,2575,23
|
|
20230801,101900,79954685,2575,2575,2575,2575,3
|
|
20230801,101800,79946960,2575,2575,2575,2575,0
|
|
20230801,101700,79946960,2575,2575,2575,2575,553
|
|
20230801,101600,78522985,2590,2590,2590,2590,3
|
|
20230801,101500,78515215,2590,2575,2590,2575,2
|
|
20230801,101400,78510050,2590,2590,2590,2590,50
|
|
20230801,101300,78380550,2590,2590,2590,2590,0
|
|
20230801,101200,78380550,2590,2590,2590,2590,0
|
|
20230801,101100,78380550,2590,2590,2590,2590,1
|
|
20230801,101000,78377960,2570,2585,2585,2570,2800
|
|
20230801,100900,71172740,2590,2590,2590,2590,38
|
|
20230801,100800,71074320,2590,2590,2590,2590,100
|
|
20230801,100700,70815320,2590,2590,2590,2590,14
|
|
20230801,100600,70779060,2585,2585,2585,2585,77
|
|
20230801,100500,70580015,2585,2585,2585,2585,0
|
|
20230801,100400,70580015,2585,2585,2585,2585,0
|
|
20230801,100300,70580015,2585,2590,2590,2585,104
|
|
20230801,100200,70311170,2575,2575,2575,2575,0
|
|
20230801,100100,70311170,2575,2575,2575,2575,0
|
|
20230801,100000,70311170,2575,2575,2575,2575,1
|
|
20230801,095900,70308595,2570,2570,2570,2570,0
|
|
20230801,095800,70308595,2570,2580,2580,2570,3252
|
|
20230801,095700,61929840,2580,2585,2585,2580,173
|
|
20230801,095600,61483070,2585,2585,2585,2585,0
|
|
20230801,095500,61483070,2585,2585,2585,2585,77
|
|
20230801,095400,61284025,2595,2595,2595,2595,0
|
|
20230801,095300,61284025,2595,2595,2595,2595,0
|
|
20230801,095200,61284025,2595,2595,2595,2595,0
|
|
20230801,095100,61284025,2595,2595,2595,2595,1
|
|
20230801,095000,61281430,2585,2590,2590,2585,8
|
|
20230801,094900,61260745,2590,2590,2590,2590,100
|
|
20230801,094800,61001745,2590,2585,2595,2585,239
|
|
20230801,094700,60381920,2595,2595,2595,2595,32
|
|
20230801,094600,60298880,2585,2585,2585,2585,20
|
|
20230801,094500,60247180,2595,2580,2595,2580,408
|
|
20230801,094400,59194525,2580,2585,2585,2580,77
|
|
20230801,094300,58995690,2595,2595,2595,2595,0
|
|
20230801,094200,58995690,2595,2595,2595,2595,1000
|
|
20230801,094100,56400690,2595,2595,2595,2595,0
|
|
20230801,094000,56400690,2595,2585,2595,2585,3557
|
|
20230801,093900,47182110,2585,2575,2585,2575,448
|
|
20230801,093800,46024510,2590,2590,2590,2590,1
|
|
20230801,093700,46021920,2590,2590,2590,2590,0
|
|
20230801,093600,46021920,2590,2590,2590,2590,27
|
|
20230801,093500,45951990,2590,2590,2590,2590,1
|
|
20230801,093400,45949400,2575,2575,2575,2575,77
|
|
20230801,093300,45751125,2590,2590,2590,2590,0
|
|
20230801,093200,45751125,2590,2590,2590,2590,0
|
|
20230801,093100,45751125,2590,2590,2590,2590,0
|
|
20230801,093000,45751125,2590,2590,2590,2590,52
|
|
20230801,092900,45616445,2575,2590,2590,2575,29
|
|
20230801,092800,45541635,2590,2585,2590,2585,201
|
|
20230801,092700,45021100,2590,2585,2590,2585,1000
|
|
20230801,092600,42436095,2585,2570,2585,2570,1501
|
|
20230801,092500,38578510,2570,2585,2585,2570,5391
|
|
20230801,092400,24706280,2585,2585,2585,2585,941
|
|
20230801,092300,22273795,2585,2585,2585,2580,2144
|
|
20230801,092200,16731940,2585,2585,2585,2585,29
|
|
20230801,092100,16656975,2585,2585,2585,2585,15
|
|
20230801,092000,16618200,2585,2585,2585,2585,0
|
|
20230801,091900,16618200,2585,2585,2585,2585,0
|
|
20230801,091800,16618200,2585,2585,2585,2585,0
|
|
20230801,091700,16618200,2585,2585,2585,2585,250
|
|
20230801,091600,15971950,2585,2580,2585,2580,713
|
|
20230801,091500,14132205,2580,2580,2580,2580,0
|
|
20230801,091400,14132205,2580,2580,2580,2580,14
|
|
20230801,091300,14096085,2575,2580,2580,2575,77
|
|
20230801,091200,13897795,2585,2585,2585,2585,2
|
|
20230801,091100,13892625,2590,2590,2590,2590,0
|
|
20230801,091000,13892625,2590,2590,2590,2590,115
|
|
20230801,090900,13594775,2590,2590,2590,2590,0
|
|
20230801,090800,13594775,2590,2590,2590,2590,11
|
|
20230801,090700,13566285,2590,2575,2590,2565,2025
|
|
20230801,090600,8362430,2570,2570,2570,2570,0
|
|
20230801,090500,8362430,2570,2570,2570,2570,0
|
|
20230801,090400,8362430,2570,2575,2575,2570,1500
|
|
20230801,090300,4506190,2570,2570,2570,2570,0
|
|
20230801,090200,4506190,2570,2575,2575,2570,426
|
|
20230801,090100,3410715,2575,2575,2575,2575,200
|
|
20230801,090000,2895715,2595,2595,2595,2575,1118
|