649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194600,29332520,2590,2590,2590,2590,244
|
|
20230801,194500,29332520,2590,2590,2590,2590,0
|
|
20230801,194400,29332520,2590,2590,2590,2590,0
|
|
20230801,194300,29332520,2590,2590,2590,2590,0
|
|
20230801,194200,29332520,2590,2590,2590,2590,0
|
|
20230801,194100,29332520,2590,2590,2590,2590,0
|
|
20230801,194000,29332520,2590,2590,2590,2590,0
|
|
20230801,193900,29332520,2590,2590,2590,2590,0
|
|
20230801,193800,29332520,2590,2590,2590,2590,0
|
|
20230801,193700,29332520,2590,2590,2590,2590,0
|
|
20230801,193600,29332520,2590,2590,2590,2590,0
|
|
20230801,193500,29332520,2590,2590,2590,2590,0
|
|
20230801,193400,29332520,2590,2590,2590,2590,0
|
|
20230801,193300,29332520,2590,2590,2590,2590,0
|
|
20230801,193200,29332520,2590,2590,2590,2590,0
|
|
20230801,193100,29332520,2590,2590,2590,2590,0
|
|
20230801,193000,29332520,2590,2590,2590,2590,0
|
|
20230801,192900,29332520,2590,2590,2590,2590,0
|
|
20230801,192800,29332520,2590,2590,2590,2590,0
|
|
20230801,192700,29332520,2590,2590,2590,2590,0
|
|
20230801,192600,29332520,2590,2590,2590,2590,0
|
|
20230801,192500,29332520,2590,2590,2590,2590,0
|
|
20230801,192400,29332520,2590,2590,2590,2590,0
|
|
20230801,192300,29332520,2590,2590,2590,2590,0
|
|
20230801,192200,29332520,2590,2590,2590,2590,0
|
|
20230801,192100,29332520,2590,2590,2590,2590,0
|
|
20230801,192000,29332520,2590,2590,2590,2590,0
|
|
20230801,191900,29332520,2590,2590,2590,2590,0
|
|
20230801,191800,29332520,2590,2590,2590,2590,0
|
|
20230801,191700,29332520,2590,2590,2590,2590,0
|
|
20230801,191600,29332520,2590,2590,2590,2590,244
|
|
20230801,191500,29332520,2590,2590,2590,2590,0
|
|
20230801,191400,29332520,2590,2590,2590,2590,0
|
|
20230801,191300,29332520,2590,2590,2590,2590,0
|
|
20230801,191200,29332520,2590,2590,2590,2590,0
|
|
20230801,191100,29332520,2590,2590,2590,2590,0
|
|
20230801,191000,29332520,2590,2590,2590,2590,0
|
|
20230801,190900,29332520,2590,2590,2590,2590,0
|
|
20230801,190800,29332520,2590,2590,2590,2590,0
|
|
20230801,190700,29332520,2590,2590,2590,2590,0
|
|
20230801,190600,29332520,2590,2590,2590,2590,0
|
|
20230801,190500,29332520,2590,2590,2590,2590,0
|
|
20230801,190400,29332520,2590,2590,2590,2590,0
|
|
20230801,190300,29332520,2590,2590,2590,2590,0
|
|
20230801,190200,29332520,2590,2590,2590,2590,0
|
|
20230801,190100,29332520,2590,2590,2590,2590,0
|
|
20230801,190000,29332520,2590,2590,2590,2590,0
|
|
20230801,185900,29332520,2590,2590,2590,2590,0
|
|
20230801,185800,29332520,2590,2590,2590,2590,0
|
|
20230801,185700,29332520,2590,2590,2590,2590,0
|
|
20230801,185600,29332520,2590,2590,2590,2590,0
|
|
20230801,185500,29332520,2590,2590,2590,2590,0
|
|
20230801,185400,29332520,2590,2590,2590,2590,0
|
|
20230801,185300,29332520,2590,2590,2590,2590,0
|
|
20230801,185200,29332520,2590,2590,2590,2590,0
|
|
20230801,185100,29332520,2590,2590,2590,2590,0
|
|
20230801,185000,29332520,2590,2590,2590,2590,0
|
|
20230801,184900,29332520,2590,2590,2590,2590,0
|
|
20230801,184800,29332520,2590,2590,2590,2590,0
|
|
20230801,184700,29332520,2590,2590,2590,2590,0
|
|
20230801,184600,29332520,2590,2590,2590,2590,244
|
|
20230801,184500,29332520,2590,2590,2590,2590,0
|
|
20230801,184400,29332520,2590,2590,2590,2590,0
|
|
20230801,184300,29332520,2590,2590,2590,2590,0
|
|
20230801,184200,29332520,2590,2590,2590,2590,0
|
|
20230801,184100,29332520,2590,2590,2590,2590,0
|
|
20230801,184000,29332520,2590,2590,2590,2590,0
|
|
20230801,183900,29332520,2590,2590,2590,2590,0
|
|
20230801,183800,29332520,2590,2590,2590,2590,0
|
|
20230801,183700,29332520,2590,2590,2590,2590,0
|
|
20230801,183600,29332520,2590,2590,2590,2590,0
|
|
20230801,183500,29332520,2590,2590,2590,2590,0
|
|
20230801,183400,29332520,2590,2590,2590,2590,0
|
|
20230801,183300,29332520,2590,2590,2590,2590,0
|
|
20230801,183200,29332520,2590,2590,2590,2590,0
|
|
20230801,183100,29332520,2590,2590,2590,2590,0
|
|
20230801,183000,29332520,2590,2590,2590,2590,0
|
|
20230801,182900,29332520,2590,2590,2590,2590,0
|
|
20230801,182800,29332520,2590,2590,2590,2590,0
|
|
20230801,182700,29332520,2590,2590,2590,2590,0
|
|
20230801,182600,29332520,2590,2590,2590,2590,0
|
|
20230801,182500,29332520,2590,2590,2590,2590,0
|
|
20230801,182400,29332520,2590,2590,2590,2590,0
|
|
20230801,182300,29332520,2590,2590,2590,2590,0
|
|
20230801,182200,29332520,2590,2590,2590,2590,0
|
|
20230801,182100,29332520,2590,2590,2590,2590,0
|
|
20230801,182000,29332520,2590,2590,2590,2590,0
|
|
20230801,181900,29332520,2590,2590,2590,2590,0
|
|
20230801,181800,29332520,2590,2590,2590,2590,0
|
|
20230801,181700,29332520,2590,2590,2590,2590,0
|
|
20230801,181600,29332520,2590,2590,2590,2590,244
|
|
20230801,181500,29332520,2590,2590,2590,2590,0
|
|
20230801,181400,29332520,2590,2590,2590,2590,0
|
|
20230801,181300,29332520,2590,2590,2590,2590,0
|
|
20230801,181200,29332520,2590,2590,2590,2590,0
|
|
20230801,181100,29332520,2590,2590,2590,2590,0
|
|
20230801,181000,29332520,2590,2590,2590,2590,0
|
|
20230801,180900,29332520,2590,2590,2590,2590,0
|
|
20230801,180800,29332520,2590,2590,2590,2590,0
|
|
20230801,180700,29332520,2590,2590,2590,2590,0
|
|
20230801,180600,29332520,2590,2590,2590,2590,0
|
|
20230801,180500,29332520,2590,2590,2590,2590,0
|
|
20230801,180400,29332520,2590,2590,2590,2590,0
|
|
20230801,180300,29332520,2590,2590,2590,2590,0
|
|
20230801,180200,29332520,2590,2590,2590,2590,0
|
|
20230801,180100,29332520,2590,2590,2590,2590,0
|
|
20230801,180000,29332520,2590,2590,2590,2590,0
|
|
20230801,175900,29332520,2590,2590,2590,2590,0
|
|
20230801,175800,29332520,2590,2590,2590,2590,0
|
|
20230801,175700,29332520,2590,2590,2590,2590,0
|
|
20230801,175600,29332520,2590,2590,2590,2590,0
|
|
20230801,175500,29332520,2590,2590,2590,2590,0
|
|
20230801,175400,29332520,2590,2590,2590,2590,0
|
|
20230801,175300,29332520,2590,2590,2590,2590,0
|
|
20230801,175200,29332520,2590,2590,2590,2590,0
|
|
20230801,175100,29332520,2590,2590,2590,2590,0
|
|
20230801,175000,29332520,2590,2590,2590,2590,0
|
|
20230801,174900,29332520,2590,2590,2590,2590,0
|
|
20230801,174800,29332520,2590,2590,2590,2590,0
|
|
20230801,174700,29332520,2590,2590,2590,2590,0
|
|
20230801,174600,29332520,2590,2590,2590,2590,244
|
|
20230801,174500,29332520,2590,2590,2590,2590,0
|
|
20230801,174400,29332520,2590,2590,2590,2590,0
|
|
20230801,174300,29332520,2590,2590,2590,2590,0
|
|
20230801,174200,29332520,2590,2590,2590,2590,0
|
|
20230801,174100,29332520,2590,2590,2590,2590,0
|
|
20230801,174000,29332520,2590,2590,2590,2590,0
|
|
20230801,173900,29332520,2590,2590,2590,2590,0
|
|
20230801,173800,29332520,2590,2590,2590,2590,0
|
|
20230801,173700,29332520,2590,2590,2590,2590,0
|
|
20230801,173600,29332520,2590,2590,2590,2590,0
|
|
20230801,173500,29332520,2590,2590,2590,2590,0
|
|
20230801,173400,29332520,2590,2590,2590,2590,0
|
|
20230801,173300,29332520,2590,2590,2590,2590,0
|
|
20230801,173200,29332520,2590,2590,2590,2590,0
|
|
20230801,173100,29332520,2590,2590,2590,2590,0
|
|
20230801,173000,29332520,2590,2590,2590,2590,0
|
|
20230801,172900,29332520,2590,2590,2590,2590,0
|
|
20230801,172800,29332520,2590,2590,2590,2590,0
|
|
20230801,172700,29332520,2590,2590,2590,2590,0
|
|
20230801,172600,29332520,2590,2590,2590,2590,0
|
|
20230801,172500,29332520,2590,2590,2590,2590,0
|
|
20230801,172400,29332520,2590,2590,2590,2590,0
|
|
20230801,172300,29332520,2590,2590,2590,2590,0
|
|
20230801,172200,29332520,2590,2590,2590,2590,0
|
|
20230801,172100,29332520,2590,2590,2590,2590,0
|
|
20230801,172000,29332520,2590,2590,2590,2590,0
|
|
20230801,171900,29332520,2590,2590,2590,2590,0
|
|
20230801,171800,29332520,2590,2590,2590,2590,0
|
|
20230801,171700,29332520,2590,2590,2590,2590,0
|
|
20230801,171600,29332520,2590,2590,2590,2590,244
|
|
20230801,171500,29332520,2590,2590,2590,2590,0
|
|
20230801,171400,29332520,2590,2590,2590,2590,0
|
|
20230801,171300,29332520,2590,2590,2590,2590,0
|
|
20230801,171200,29332520,2590,2590,2590,2590,0
|
|
20230801,171100,29332520,2590,2590,2590,2590,0
|
|
20230801,171000,29332520,2590,2590,2590,2590,0
|
|
20230801,170900,29332520,2590,2590,2590,2590,0
|
|
20230801,170800,29332520,2590,2590,2590,2590,0
|
|
20230801,170700,29332520,2590,2590,2590,2590,0
|
|
20230801,170600,29332520,2590,2590,2590,2590,0
|
|
20230801,170500,29332520,2590,2590,2590,2590,0
|
|
20230801,170400,29332520,2590,2590,2590,2590,0
|
|
20230801,170300,29332520,2590,2590,2590,2590,0
|
|
20230801,170200,29332520,2590,2590,2590,2590,0
|
|
20230801,170100,29332520,2590,2590,2590,2590,0
|
|
20230801,170000,29332520,2590,2590,2590,2590,0
|
|
20230801,165900,29332520,2590,2590,2590,2590,0
|
|
20230801,165800,29332520,2590,2590,2590,2590,0
|
|
20230801,165700,29332520,2590,2590,2590,2590,0
|
|
20230801,165600,29332520,2590,2590,2590,2590,0
|
|
20230801,165500,29332520,2590,2590,2590,2590,0
|
|
20230801,165400,29332520,2590,2590,2590,2590,0
|
|
20230801,165300,29332520,2590,2590,2590,2590,0
|
|
20230801,165200,29332520,2590,2590,2590,2590,0
|
|
20230801,165100,29332520,2590,2590,2590,2590,0
|
|
20230801,165000,29332520,2590,2590,2590,2590,0
|
|
20230801,164900,29332520,2590,2590,2590,2590,0
|
|
20230801,164800,29332520,2590,2590,2590,2590,0
|
|
20230801,164700,29332520,2590,2590,2590,2590,0
|
|
20230801,164600,29332520,2590,2590,2590,2590,244
|
|
20230801,164500,29332520,2590,2590,2590,2590,0
|
|
20230801,164400,29332520,2590,2590,2590,2590,0
|
|
20230801,164300,29332520,2590,2590,2590,2590,0
|
|
20230801,164200,29332520,2590,2590,2590,2590,0
|
|
20230801,164100,29332520,2590,2590,2590,2590,0
|
|
20230801,164000,29332520,2590,2590,2590,2590,0
|
|
20230801,163900,29332520,2590,2590,2590,2590,0
|
|
20230801,163800,29332520,2590,2590,2590,2590,0
|
|
20230801,163700,29332520,2590,2590,2590,2590,0
|
|
20230801,163600,29332520,2590,2590,2590,2590,0
|
|
20230801,163500,29332520,2590,2590,2590,2590,0
|
|
20230801,163400,29332520,2590,2590,2590,2590,0
|
|
20230801,163300,29332520,2590,2590,2590,2590,0
|
|
20230801,163200,29332520,2590,2590,2590,2590,0
|
|
20230801,163100,29332520,2590,2590,2590,2590,0
|
|
20230801,163000,29332520,2590,2590,2590,2590,0
|
|
20230801,162900,29332520,2590,2590,2590,2590,0
|
|
20230801,162800,29332520,2590,2590,2590,2590,0
|
|
20230801,162700,29332520,2590,2590,2590,2590,0
|
|
20230801,162600,29332520,2590,2590,2590,2590,0
|
|
20230801,162500,29332520,2590,2590,2590,2590,0
|
|
20230801,162400,29332520,2590,2590,2590,2590,0
|
|
20230801,162300,29332520,2590,2590,2590,2590,0
|
|
20230801,162200,29332520,2590,2590,2590,2590,0
|
|
20230801,162100,29332520,2590,2590,2590,2590,0
|
|
20230801,162000,29332520,2590,2590,2590,2590,0
|
|
20230801,161900,29332520,2590,2590,2590,2590,0
|
|
20230801,161800,29332520,2590,2590,2590,2590,0
|
|
20230801,161700,29332520,2590,2590,2590,2590,0
|
|
20230801,161600,29332520,2590,2590,2590,2590,244
|
|
20230801,161500,29332520,2590,2590,2590,2590,0
|
|
20230801,161400,29332520,2590,2590,2590,2590,0
|
|
20230801,161300,29332520,2590,2590,2590,2590,0
|
|
20230801,161200,29332520,2590,2590,2590,2590,0
|
|
20230801,161100,29332520,2590,2590,2590,2590,0
|
|
20230801,161000,29332520,2590,2590,2590,2590,0
|
|
20230801,160900,29332520,2590,2590,2590,2590,0
|
|
20230801,160800,29332520,2590,2590,2590,2590,0
|
|
20230801,160700,29332520,2590,2590,2590,2590,0
|
|
20230801,160600,29332520,2590,2590,2590,2590,0
|
|
20230801,160500,29332520,2590,2590,2590,2590,0
|
|
20230801,160400,29332520,2590,2590,2590,2590,0
|
|
20230801,160300,29332520,2590,2590,2590,2590,0
|
|
20230801,160200,29332520,2590,2590,2590,2590,0
|
|
20230801,160100,29332520,2590,2590,2590,2590,0
|
|
20230801,160000,29332520,2590,2590,2590,2590,0
|
|
20230801,155900,29332520,2590,2590,2590,2590,0
|
|
20230801,155800,29332520,2590,2590,2590,2590,0
|
|
20230801,155700,29332520,2590,2590,2590,2590,0
|
|
20230801,155600,29332520,2590,2590,2590,2590,0
|
|
20230801,155500,29332520,2590,2590,2590,2590,0
|
|
20230801,155400,29332520,2590,2590,2590,2590,0
|
|
20230801,155300,29332520,2590,2590,2590,2590,0
|
|
20230801,155200,29332520,2590,2590,2590,2590,0
|
|
20230801,155100,29332520,2590,2590,2590,2590,0
|
|
20230801,155000,29332520,2590,2590,2590,2590,0
|
|
20230801,154900,29332520,2590,2590,2590,2590,0
|
|
20230801,154800,29332520,2590,2590,2590,2590,0
|
|
20230801,154700,29332520,2590,2590,2590,2590,0
|
|
20230801,154600,29332520,2590,2590,2590,2590,244
|
|
20230801,154500,29332520,2590,2590,2590,2590,0
|
|
20230801,154400,29332520,2590,2590,2590,2590,0
|
|
20230801,154300,29332520,2590,2590,2590,2590,0
|
|
20230801,154200,29332520,2590,2590,2590,2590,0
|
|
20230801,154100,29332520,2590,2590,2590,2590,0
|
|
20230801,154000,29332520,2590,2590,2590,2590,0
|
|
20230801,153900,29332520,2590,2590,2590,2590,0
|
|
20230801,153800,29332520,2590,2590,2590,2590,0
|
|
20230801,153700,29332520,2590,2590,2590,2590,0
|
|
20230801,153600,29332520,2590,2590,2590,2590,0
|
|
20230801,153500,29332520,2590,2590,2590,2590,0
|
|
20230801,153400,29332520,2590,2590,2590,2590,0
|
|
20230801,153300,29332520,2590,2590,2590,2590,0
|
|
20230801,153200,29332520,2590,2590,2590,2590,0
|
|
20230801,153100,29332520,2590,2590,2590,2590,0
|
|
20230801,153000,29332520,2590,2590,2590,2590,244
|
|
20230801,152900,28700560,2560,2560,2560,2560,0
|
|
20230801,152800,28700560,2560,2560,2560,2560,0
|
|
20230801,152700,28700560,2560,2560,2560,2560,0
|
|
20230801,152600,28700560,2560,2560,2560,2560,0
|
|
20230801,152500,28700560,2560,2560,2560,2560,0
|
|
20230801,152400,28700560,2560,2560,2560,2560,0
|
|
20230801,152300,28700560,2560,2560,2560,2560,0
|
|
20230801,152200,28700560,2560,2560,2560,2560,0
|
|
20230801,152100,28700560,2560,2560,2560,2560,0
|
|
20230801,152000,28700560,2560,2560,2560,2560,0
|
|
20230801,151900,28700560,2560,2560,2560,2560,47
|
|
20230801,151800,28580240,2560,2560,2560,2560,0
|
|
20230801,151700,28580240,2560,2560,2560,2560,0
|
|
20230801,151600,28580240,2560,2560,2560,2560,0
|
|
20230801,151500,28580240,2560,2560,2560,2560,0
|
|
20230801,151400,28580240,2560,2560,2560,2560,0
|
|
20230801,151300,28580240,2560,2560,2560,2560,0
|
|
20230801,151200,28580240,2560,2560,2560,2560,1
|
|
20230801,151100,28577680,2560,2560,2560,2560,0
|
|
20230801,151000,28577680,2560,2560,2560,2560,0
|
|
20230801,150900,28577680,2560,2560,2560,2560,0
|
|
20230801,150800,28577680,2560,2560,2560,2560,22
|
|
20230801,150700,28521360,2570,2570,2570,2570,0
|
|
20230801,150600,28521360,2570,2570,2570,2570,0
|
|
20230801,150500,28521360,2570,2570,2570,2570,0
|
|
20230801,150400,28521360,2570,2570,2570,2570,0
|
|
20230801,150300,28521360,2570,2570,2570,2570,0
|
|
20230801,150200,28521360,2570,2570,2570,2570,10
|
|
20230801,150100,28495660,2560,2560,2560,2560,0
|
|
20230801,150000,28495660,2560,2560,2560,2560,0
|
|
20230801,145900,28495660,2560,2560,2560,2560,0
|
|
20230801,145800,28495660,2560,2560,2560,2560,36
|
|
20230801,145700,28403500,2560,2560,2560,2560,0
|
|
20230801,145600,28403500,2560,2560,2560,2560,0
|
|
20230801,145500,28403500,2560,2560,2560,2560,0
|
|
20230801,145400,28403500,2560,2560,2560,2560,0
|
|
20230801,145300,28403500,2560,2560,2560,2560,0
|
|
20230801,145200,28403500,2560,2560,2560,2560,0
|
|
20230801,145100,28403500,2560,2560,2560,2560,0
|
|
20230801,145000,28403500,2560,2560,2560,2560,0
|
|
20230801,144900,28403500,2560,2560,2560,2560,0
|
|
20230801,144800,28403500,2560,2560,2560,2560,4
|
|
20230801,144700,28393260,2560,2560,2560,2560,0
|
|
20230801,144600,28393260,2560,2560,2560,2560,0
|
|
20230801,144500,28393260,2560,2560,2560,2560,0
|
|
20230801,144400,28393260,2560,2560,2560,2560,0
|
|
20230801,144300,28393260,2560,2560,2560,2560,0
|
|
20230801,144200,28393260,2560,2560,2560,2560,0
|
|
20230801,144100,28393260,2560,2560,2560,2560,0
|
|
20230801,144000,28393260,2560,2560,2560,2560,0
|
|
20230801,143900,28393260,2560,2560,2560,2560,0
|
|
20230801,143800,28393260,2560,2565,2565,2560,32
|
|
20230801,143700,28311295,2565,2565,2565,2565,0
|
|
20230801,143600,28311295,2565,2565,2565,2565,0
|
|
20230801,143500,28311295,2565,2565,2565,2565,167
|
|
20230801,143400,27882940,2570,2570,2570,2570,0
|
|
20230801,143300,27882940,2570,2570,2570,2570,0
|
|
20230801,143200,27882940,2570,2570,2570,2570,0
|
|
20230801,143100,27882940,2570,2570,2570,2570,0
|
|
20230801,143000,27882940,2570,2570,2570,2570,0
|
|
20230801,142900,27882940,2570,2570,2570,2570,0
|
|
20230801,142800,27882940,2570,2570,2570,2570,4
|
|
20230801,142700,27872660,2565,2565,2565,2565,0
|
|
20230801,142600,27872660,2565,2565,2565,2565,0
|
|
20230801,142500,27872660,2565,2565,2565,2565,0
|
|
20230801,142400,27872660,2565,2565,2565,2565,0
|
|
20230801,142300,27872660,2565,2565,2565,2565,25
|
|
20230801,142200,27808535,2565,2565,2565,2565,0
|
|
20230801,142100,27808535,2565,2565,2565,2565,0
|
|
20230801,142000,27808535,2565,2565,2565,2565,0
|
|
20230801,141900,27808535,2565,2565,2565,2565,0
|
|
20230801,141800,27808535,2565,2565,2565,2565,0
|
|
20230801,141700,27808535,2565,2565,2565,2565,0
|
|
20230801,141600,27808535,2565,2565,2565,2565,0
|
|
20230801,141500,27808535,2565,2565,2565,2565,0
|
|
20230801,141400,27808535,2565,2565,2565,2565,10
|
|
20230801,141300,27782885,2565,2565,2565,2565,20
|
|
20230801,141200,27731585,2560,2560,2560,2560,0
|
|
20230801,141100,27731585,2560,2560,2560,2560,0
|
|
20230801,141000,27731585,2560,2560,2560,2560,35
|
|
20230801,140900,27641985,2550,2550,2550,2550,0
|
|
20230801,140800,27641985,2550,2550,2550,2550,8
|
|
20230801,140700,27621585,2550,2550,2550,2550,0
|
|
20230801,140600,27621585,2550,2550,2550,2550,0
|
|
20230801,140500,27621585,2550,2550,2550,2550,0
|
|
20230801,140400,27621585,2550,2550,2550,2550,0
|
|
20230801,140300,27621585,2550,2550,2550,2550,2
|
|
20230801,140200,27616485,2550,2550,2550,2550,0
|
|
20230801,140100,27616485,2550,2550,2550,2550,0
|
|
20230801,140000,27616485,2550,2550,2550,2550,0
|
|
20230801,135900,27616485,2550,2550,2550,2550,0
|
|
20230801,135800,27616485,2550,2550,2550,2550,0
|
|
20230801,135700,27616485,2550,2545,2550,2545,78
|
|
20230801,135600,27417945,2550,2560,2560,2550,26
|
|
20230801,135500,27351620,2550,2550,2550,2550,0
|
|
20230801,135400,27351620,2550,2550,2550,2550,0
|
|
20230801,135300,27351620,2550,2550,2550,2550,0
|
|
20230801,135200,27351620,2550,2550,2550,2550,0
|
|
20230801,135100,27351620,2550,2550,2550,2550,0
|
|
20230801,135000,27351620,2550,2550,2550,2550,0
|
|
20230801,134900,27351620,2550,2550,2550,2550,0
|
|
20230801,134800,27351620,2550,2550,2550,2550,0
|
|
20230801,134700,27351620,2550,2550,2550,2550,0
|
|
20230801,134600,27351620,2550,2550,2550,2550,0
|
|
20230801,134500,27351620,2550,2550,2550,2550,0
|
|
20230801,134400,27351620,2550,2550,2550,2550,0
|
|
20230801,134300,27351620,2550,2550,2550,2550,0
|
|
20230801,134200,27351620,2550,2550,2550,2550,0
|
|
20230801,134100,27351620,2550,2550,2550,2550,0
|
|
20230801,134000,27351620,2550,2550,2550,2550,86
|
|
20230801,133900,27132320,2550,2550,2550,2550,0
|
|
20230801,133800,27132320,2550,2550,2550,2550,0
|
|
20230801,133700,27132320,2550,2550,2550,2550,0
|
|
20230801,133600,27132320,2550,2550,2550,2550,9
|
|
20230801,133500,27109370,2550,2550,2550,2550,0
|
|
20230801,133400,27109370,2550,2550,2550,2550,0
|
|
20230801,133300,27109370,2550,2550,2550,2550,0
|
|
20230801,133200,27109370,2550,2550,2550,2550,0
|
|
20230801,133100,27109370,2550,2550,2550,2550,0
|
|
20230801,133000,27109370,2550,2550,2550,2550,0
|
|
20230801,132900,27109370,2550,2550,2550,2550,0
|
|
20230801,132800,27109370,2550,2550,2550,2550,0
|
|
20230801,132700,27109370,2550,2550,2550,2550,0
|
|
20230801,132600,27109370,2550,2550,2550,2550,209
|
|
20230801,132500,26576420,2560,2560,2560,2560,0
|
|
20230801,132400,26576420,2560,2560,2560,2560,0
|
|
20230801,132300,26576420,2560,2560,2560,2560,0
|
|
20230801,132200,26576420,2560,2560,2560,2560,0
|
|
20230801,132100,26576420,2560,2560,2560,2560,23
|
|
20230801,132000,26517540,2555,2555,2555,2555,53
|
|
20230801,131900,26382125,2555,2560,2560,2555,180
|
|
20230801,131800,25921710,2570,2570,2570,2570,0
|
|
20230801,131700,25921710,2570,2570,2570,2570,0
|
|
20230801,131600,25921710,2570,2570,2570,2570,0
|
|
20230801,131500,25921710,2570,2570,2570,2570,0
|
|
20230801,131400,25921710,2570,2570,2570,2570,0
|
|
20230801,131300,25921710,2570,2570,2570,2570,0
|
|
20230801,131200,25921710,2570,2570,2570,2570,0
|
|
20230801,131100,25921710,2570,2570,2570,2570,2
|
|
20230801,131000,25916570,2555,2555,2555,2555,0
|
|
20230801,130900,25916570,2555,2555,2555,2555,0
|
|
20230801,130800,25916570,2555,2555,2555,2555,0
|
|
20230801,130700,25916570,2555,2555,2555,2555,0
|
|
20230801,130600,25916570,2555,2555,2555,2555,0
|
|
20230801,130500,25916570,2555,2565,2565,2555,54
|
|
20230801,130400,25778575,2570,2570,2570,2570,0
|
|
20230801,130300,25778575,2570,2570,2570,2570,0
|
|
20230801,130200,25778575,2570,2570,2570,2570,0
|
|
20230801,130100,25778575,2570,2570,2570,2570,0
|
|
20230801,130000,25778575,2570,2570,2570,2570,0
|
|
20230801,125900,25778575,2570,2570,2570,2570,0
|
|
20230801,125800,25778575,2570,2570,2570,2570,0
|
|
20230801,125700,25778575,2570,2570,2570,2570,0
|
|
20230801,125600,25778575,2570,2570,2570,2570,0
|
|
20230801,125500,25778575,2570,2570,2570,2570,215
|
|
20230801,125400,25226025,2575,2575,2575,2575,0
|
|
20230801,125300,25226025,2575,2575,2575,2575,0
|
|
20230801,125200,25226025,2575,2575,2575,2575,0
|
|
20230801,125100,25226025,2575,2575,2575,2575,0
|
|
20230801,125000,25226025,2575,2575,2575,2575,0
|
|
20230801,124900,25226025,2575,2575,2575,2575,0
|
|
20230801,124800,25226025,2575,2575,2575,2575,0
|
|
20230801,124700,25226025,2575,2575,2575,2575,0
|
|
20230801,124600,25226025,2575,2575,2575,2575,0
|
|
20230801,124500,25226025,2575,2575,2575,2575,0
|
|
20230801,124400,25226025,2575,2575,2575,2575,0
|
|
20230801,124300,25226025,2575,2575,2575,2575,0
|
|
20230801,124200,25226025,2575,2575,2575,2575,0
|
|
20230801,124100,25226025,2575,2575,2575,2575,0
|
|
20230801,124000,25226025,2575,2575,2575,2575,0
|
|
20230801,123900,25226025,2575,2575,2575,2575,0
|
|
20230801,123800,25226025,2575,2575,2575,2575,0
|
|
20230801,123700,25226025,2575,2575,2575,2575,0
|
|
20230801,123600,25226025,2575,2575,2575,2575,0
|
|
20230801,123500,25226025,2575,2575,2575,2575,0
|
|
20230801,123400,25226025,2575,2575,2575,2575,0
|
|
20230801,123300,25226025,2575,2575,2575,2575,0
|
|
20230801,123200,25226025,2575,2575,2575,2575,0
|
|
20230801,123100,25226025,2575,2575,2575,2575,0
|
|
20230801,123000,25226025,2575,2575,2575,2575,0
|
|
20230801,122900,25226025,2575,2575,2575,2575,0
|
|
20230801,122800,25226025,2575,2575,2575,2575,0
|
|
20230801,122700,25226025,2575,2575,2575,2575,0
|
|
20230801,122600,25226025,2575,2575,2575,2575,0
|
|
20230801,122500,25226025,2575,2575,2575,2575,0
|
|
20230801,122400,25226025,2575,2575,2575,2575,0
|
|
20230801,122300,25226025,2575,2575,2575,2575,0
|
|
20230801,122200,25226025,2575,2575,2575,2575,0
|
|
20230801,122100,25226025,2575,2575,2575,2575,0
|
|
20230801,122000,25226025,2575,2575,2575,2575,0
|
|
20230801,121900,25226025,2575,2575,2575,2575,0
|
|
20230801,121800,25226025,2575,2575,2575,2575,0
|
|
20230801,121700,25226025,2575,2575,2575,2575,0
|
|
20230801,121600,25226025,2575,2575,2575,2575,0
|
|
20230801,121500,25226025,2575,2575,2575,2575,6
|
|
20230801,121400,25210575,2575,2575,2575,2575,200
|
|
20230801,121300,24695575,2575,2575,2575,2575,0
|
|
20230801,121200,24695575,2575,2575,2575,2575,0
|
|
20230801,121100,24695575,2575,2575,2575,2575,0
|
|
20230801,121000,24695575,2575,2575,2575,2575,0
|
|
20230801,120900,24695575,2575,2575,2575,2575,0
|
|
20230801,120800,24695575,2575,2575,2575,2575,0
|
|
20230801,120700,24695575,2575,2575,2575,2575,0
|
|
20230801,120600,24695575,2575,2575,2575,2575,0
|
|
20230801,120500,24695575,2575,2575,2575,2575,0
|
|
20230801,120400,24695575,2575,2575,2575,2575,0
|
|
20230801,120300,24695575,2575,2575,2575,2575,0
|
|
20230801,120200,24695575,2575,2575,2575,2575,0
|
|
20230801,120100,24695575,2575,2575,2575,2575,0
|
|
20230801,120000,24695575,2575,2575,2575,2575,0
|
|
20230801,115900,24695575,2575,2575,2575,2575,1
|
|
20230801,115800,24693000,2580,2580,2580,2580,0
|
|
20230801,115700,24693000,2580,2580,2580,2580,10
|
|
20230801,115600,24667200,2575,2575,2575,2575,0
|
|
20230801,115500,24667200,2575,2575,2575,2575,0
|
|
20230801,115400,24667200,2575,2575,2575,2575,0
|
|
20230801,115300,24667200,2575,2575,2575,2575,110
|
|
20230801,115200,24383950,2575,2575,2575,2575,0
|
|
20230801,115100,24383950,2575,2575,2575,2575,0
|
|
20230801,115000,24383950,2575,2575,2575,2575,0
|
|
20230801,114900,24383950,2575,2575,2575,2575,83
|
|
20230801,114800,24170225,2575,2575,2575,2575,0
|
|
20230801,114700,24170225,2575,2575,2575,2575,0
|
|
20230801,114600,24170225,2575,2575,2575,2575,0
|
|
20230801,114500,24170225,2575,2575,2575,2575,0
|
|
20230801,114400,24170225,2575,2575,2575,2575,0
|
|
20230801,114300,24170225,2575,2575,2575,2575,0
|
|
20230801,114200,24170225,2575,2575,2575,2575,0
|
|
20230801,114100,24170225,2575,2575,2575,2575,0
|
|
20230801,114000,24170225,2575,2575,2575,2575,0
|
|
20230801,113900,24170225,2575,2575,2575,2575,0
|
|
20230801,113800,24170225,2575,2575,2575,2575,0
|
|
20230801,113700,24170225,2575,2575,2575,2575,0
|
|
20230801,113600,24170225,2575,2575,2575,2575,0
|
|
20230801,113500,24170225,2575,2575,2575,2575,0
|
|
20230801,113400,24170225,2575,2575,2575,2575,200
|
|
20230801,113300,23655225,2555,2555,2555,2555,0
|
|
20230801,113200,23655225,2555,2555,2555,2555,0
|
|
20230801,113100,23655225,2555,2555,2555,2555,0
|
|
20230801,113000,23655225,2555,2555,2555,2555,0
|
|
20230801,112900,23655225,2555,2555,2555,2555,0
|
|
20230801,112800,23655225,2555,2555,2555,2555,0
|
|
20230801,112700,23655225,2555,2555,2555,2555,0
|
|
20230801,112600,23655225,2555,2555,2555,2555,0
|
|
20230801,112500,23655225,2555,2555,2555,2555,0
|
|
20230801,112400,23655225,2555,2555,2555,2555,0
|
|
20230801,112300,23655225,2555,2555,2555,2555,0
|
|
20230801,112200,23655225,2555,2555,2555,2555,478
|
|
20230801,112100,22433935,2575,2575,2575,2575,0
|
|
20230801,112000,22433935,2575,2575,2575,2575,0
|
|
20230801,111900,22433935,2575,2575,2575,2575,0
|
|
20230801,111800,22433935,2575,2565,2575,2555,610
|
|
20230801,111700,20869085,2580,2580,2580,2580,0
|
|
20230801,111600,20869085,2580,2580,2580,2580,0
|
|
20230801,111500,20869085,2580,2580,2580,2580,0
|
|
20230801,111400,20869085,2580,2580,2580,2580,103
|
|
20230801,111300,20603345,2580,2580,2580,2580,0
|
|
20230801,111200,20603345,2580,2580,2580,2580,50
|
|
20230801,111100,20474345,2565,2565,2565,2565,0
|
|
20230801,111000,20474345,2565,2585,2585,2565,84
|
|
20230801,110900,20258190,2575,2575,2575,2575,1084
|
|
20230801,110800,17466890,2575,2575,2575,2575,0
|
|
20230801,110700,17466890,2575,2575,2575,2575,0
|
|
20230801,110600,17466890,2575,2575,2575,2575,0
|
|
20230801,110500,17466890,2575,2575,2575,2575,0
|
|
20230801,110400,17466890,2575,2575,2575,2575,0
|
|
20230801,110300,17466890,2575,2575,2575,2575,0
|
|
20230801,110200,17466890,2575,2575,2575,2575,0
|
|
20230801,110100,17466890,2575,2575,2575,2575,0
|
|
20230801,110000,17466890,2575,2575,2575,2575,0
|
|
20230801,105900,17466890,2575,2575,2575,2575,50
|
|
20230801,105800,17338140,2575,2575,2575,2575,0
|
|
20230801,105700,17338140,2575,2575,2575,2575,0
|
|
20230801,105600,17338140,2575,2575,2575,2575,0
|
|
20230801,105500,17338140,2575,2575,2575,2575,0
|
|
20230801,105400,17338140,2575,2575,2575,2575,0
|
|
20230801,105300,17338140,2575,2575,2575,2575,0
|
|
20230801,105200,17338140,2575,2575,2575,2575,0
|
|
20230801,105100,17338140,2575,2575,2575,2575,0
|
|
20230801,105000,17338140,2575,2575,2575,2575,0
|
|
20230801,104900,17338140,2575,2575,2575,2575,0
|
|
20230801,104800,17338140,2575,2575,2575,2575,0
|
|
20230801,104700,17338140,2575,2575,2575,2575,0
|
|
20230801,104600,17338140,2575,2575,2575,2575,0
|
|
20230801,104500,17338140,2575,2575,2575,2575,0
|
|
20230801,104400,17338140,2575,2575,2575,2575,1
|
|
20230801,104300,17335565,2600,2600,2600,2600,0
|
|
20230801,104200,17335565,2600,2600,2600,2600,0
|
|
20230801,104100,17335565,2600,2600,2600,2600,0
|
|
20230801,104000,17335565,2600,2600,2600,2600,61
|
|
20230801,103900,17176965,2595,2595,2595,2595,1
|
|
20230801,103800,17174370,2595,2595,2595,2595,0
|
|
20230801,103700,17174370,2595,2590,2595,2590,2000
|
|
20230801,103600,11984540,2595,2595,2595,2595,0
|
|
20230801,103500,11984540,2595,2595,2595,2595,0
|
|
20230801,103400,11984540,2595,2595,2595,2595,192
|
|
20230801,103300,11486300,2595,2595,2595,2595,0
|
|
20230801,103200,11486300,2595,2590,2595,2590,129
|
|
20230801,103100,11152070,2585,2585,2585,2575,71
|
|
20230801,103000,10968595,2585,2585,2585,2585,0
|
|
20230801,102900,10968595,2585,2585,2585,2585,3
|
|
20230801,102800,10960840,2585,2585,2585,2585,2
|
|
20230801,102700,10955670,2585,2585,2585,2585,12
|
|
20230801,102600,10924650,2585,2575,2585,2575,44
|
|
20230801,102500,10811340,2575,2570,2575,2570,50
|
|
20230801,102400,10682830,2570,2570,2570,2570,0
|
|
20230801,102300,10682830,2570,2570,2570,2570,413
|
|
20230801,102200,9621420,2570,2575,2575,2570,428
|
|
20230801,102100,8521195,2575,2575,2575,2575,0
|
|
20230801,102000,8521195,2575,2575,2575,2575,2
|
|
20230801,101900,8516045,2585,2585,2585,2585,0
|
|
20230801,101800,8516045,2585,2585,2585,2585,0
|
|
20230801,101700,8516045,2585,2585,2585,2585,0
|
|
20230801,101600,8516045,2585,2585,2585,2585,0
|
|
20230801,101500,8516045,2585,2585,2585,2585,200
|
|
20230801,101400,7999045,2580,2580,2580,2580,7
|
|
20230801,101300,7980985,2585,2585,2585,2585,0
|
|
20230801,101200,7980985,2585,2585,2585,2585,0
|
|
20230801,101100,7980985,2585,2585,2585,2585,0
|
|
20230801,101000,7980985,2585,2585,2585,2585,0
|
|
20230801,100900,7980985,2585,2585,2585,2585,0
|
|
20230801,100800,7980985,2585,2585,2585,2585,0
|
|
20230801,100700,7980985,2585,2585,2585,2585,2
|
|
20230801,100600,7975815,2580,2580,2580,2580,0
|
|
20230801,100500,7975815,2580,2580,2580,2580,1
|
|
20230801,100400,7973235,2580,2580,2580,2580,2
|
|
20230801,100300,7968075,2585,2585,2585,2585,10
|
|
20230801,100200,7942225,2585,2585,2585,2585,0
|
|
20230801,100100,7942225,2585,2585,2585,2585,2
|
|
20230801,100000,7937055,2580,2580,2580,2580,23
|
|
20230801,095900,7877715,2580,2580,2580,2580,20
|
|
20230801,095800,7826115,2580,2580,2580,2580,0
|
|
20230801,095700,7826115,2580,2580,2580,2580,0
|
|
20230801,095600,7826115,2580,2580,2580,2580,0
|
|
20230801,095500,7826115,2580,2575,2580,2575,120
|
|
20230801,095400,7517085,2570,2570,2570,2570,0
|
|
20230801,095300,7517085,2570,2570,2570,2570,0
|
|
20230801,095200,7517085,2570,2570,2570,2570,0
|
|
20230801,095100,7517085,2570,2570,2570,2570,0
|
|
20230801,095000,7517085,2570,2570,2570,2570,0
|
|
20230801,094900,7517085,2570,2570,2570,2570,0
|
|
20230801,094800,7517085,2570,2570,2570,2570,641
|
|
20230801,094700,5869715,2570,2570,2570,2570,50
|
|
20230801,094600,5741215,2570,2570,2570,2570,15
|
|
20230801,094500,5702665,2565,2565,2565,2565,36
|
|
20230801,094400,5610325,2560,2560,2560,2560,0
|
|
20230801,094300,5610325,2560,2560,2560,2560,675
|
|
20230801,094200,3882325,2560,2560,2560,2560,110
|
|
20230801,094100,3600725,2555,2555,2555,2555,0
|
|
20230801,094000,3600725,2555,2555,2555,2555,0
|
|
20230801,093900,3600725,2555,2555,2555,2555,0
|
|
20230801,093800,3600725,2555,2560,2560,2555,35
|
|
20230801,093700,3511280,2560,2560,2560,2560,0
|
|
20230801,093600,3511280,2560,2560,2560,2560,0
|
|
20230801,093500,3511280,2560,2560,2560,2560,51
|
|
20230801,093400,3380720,2560,2560,2560,2560,0
|
|
20230801,093300,3380720,2560,2560,2560,2560,0
|
|
20230801,093200,3380720,2560,2560,2560,2560,3
|
|
20230801,093100,3373040,2555,2555,2555,2555,4
|
|
20230801,093000,3362820,2555,2555,2555,2555,0
|
|
20230801,092900,3362820,2555,2555,2555,2555,0
|
|
20230801,092800,3362820,2555,2560,2560,2555,6
|
|
20230801,092700,3347465,2560,2560,2560,2560,0
|
|
20230801,092600,3347465,2560,2560,2560,2560,5
|
|
20230801,092500,3334665,2555,2555,2555,2555,0
|
|
20230801,092400,3334665,2555,2555,2555,2555,0
|
|
20230801,092300,3334665,2555,2555,2555,2555,150
|
|
20230801,092200,2951415,2555,2555,2555,2555,0
|
|
20230801,092100,2951415,2555,2555,2555,2555,0
|
|
20230801,092000,2951415,2555,2555,2555,2555,0
|
|
20230801,091900,2951415,2555,2555,2555,2555,1
|
|
20230801,091800,2948860,2555,2555,2555,2555,0
|
|
20230801,091700,2948860,2555,2555,2555,2555,0
|
|
20230801,091600,2948860,2555,2555,2555,2555,1
|
|
20230801,091500,2946305,2570,2570,2570,2570,100
|
|
20230801,091400,2689305,2570,2550,2575,2545,32
|
|
20230801,091300,2607470,2550,2545,2550,2545,114
|
|
20230801,091200,2317335,2550,2545,2550,2545,102
|
|
20230801,091100,2057305,2545,2545,2545,2545,0
|
|
20230801,091000,2057305,2545,2545,2545,2545,105
|
|
20230801,090900,1790080,2545,2545,2545,2540,513
|
|
20230801,090800,484550,2545,2545,2545,2545,28
|
|
20230801,090700,413290,2545,2545,2545,2545,0
|
|
20230801,090600,413290,2545,2545,2545,2545,14
|
|
20230801,090500,377660,2550,2550,2550,2550,30
|
|
20230801,090400,301160,2550,2550,2550,2550,0
|
|
20230801,090300,301160,2550,2530,2550,2520,99
|
|
20230801,090200,51000,2550,2550,2550,2550,0
|
|
20230801,090100,51000,2550,2550,2550,2550,0
|
|
20230801,090000,51000,2550,2550,2550,2550,20
|