616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191300,92515765,2295,2295,2295,2295,344
|
|
20230808,191200,92515765,2295,2295,2295,2295,0
|
|
20230808,191100,92515765,2295,2295,2295,2295,0
|
|
20230808,191000,92515765,2295,2295,2295,2295,0
|
|
20230808,190900,92515765,2295,2295,2295,2295,0
|
|
20230808,190800,92515765,2295,2295,2295,2295,0
|
|
20230808,190700,92515765,2295,2295,2295,2295,0
|
|
20230808,190600,92515765,2295,2295,2295,2295,0
|
|
20230808,190500,92515765,2295,2295,2295,2295,0
|
|
20230808,190400,92515765,2295,2295,2295,2295,0
|
|
20230808,190300,92515765,2295,2295,2295,2295,0
|
|
20230808,190200,92515765,2295,2295,2295,2295,0
|
|
20230808,190100,92515765,2295,2295,2295,2295,0
|
|
20230808,190000,92515765,2295,2295,2295,2295,0
|
|
20230808,185900,92515765,2295,2295,2295,2295,0
|
|
20230808,185800,92515765,2295,2295,2295,2295,0
|
|
20230808,185700,92515765,2295,2295,2295,2295,0
|
|
20230808,185600,92515765,2295,2295,2295,2295,0
|
|
20230808,185500,92515765,2295,2295,2295,2295,0
|
|
20230808,185400,92515765,2295,2295,2295,2295,0
|
|
20230808,185300,92515765,2295,2295,2295,2295,0
|
|
20230808,185200,92515765,2295,2295,2295,2295,0
|
|
20230808,185100,92515765,2295,2295,2295,2295,0
|
|
20230808,185000,92515765,2295,2295,2295,2295,0
|
|
20230808,184900,92515765,2295,2295,2295,2295,0
|
|
20230808,184800,92515765,2295,2295,2295,2295,0
|
|
20230808,184700,92515765,2295,2295,2295,2295,0
|
|
20230808,184600,92515765,2295,2295,2295,2295,0
|
|
20230808,184500,92515765,2295,2295,2295,2295,0
|
|
20230808,184400,92515765,2295,2295,2295,2295,0
|
|
20230808,184300,92515765,2295,2295,2295,2295,344
|
|
20230808,184200,92515765,2295,2295,2295,2295,0
|
|
20230808,184100,92515765,2295,2295,2295,2295,0
|
|
20230808,184000,92515765,2295,2295,2295,2295,0
|
|
20230808,183900,92515765,2295,2295,2295,2295,0
|
|
20230808,183800,92515765,2295,2295,2295,2295,0
|
|
20230808,183700,92515765,2295,2295,2295,2295,0
|
|
20230808,183600,92515765,2295,2295,2295,2295,0
|
|
20230808,183500,92515765,2295,2295,2295,2295,0
|
|
20230808,183400,92515765,2295,2295,2295,2295,0
|
|
20230808,183300,92515765,2295,2295,2295,2295,0
|
|
20230808,183200,92515765,2295,2295,2295,2295,0
|
|
20230808,183100,92515765,2295,2295,2295,2295,0
|
|
20230808,183000,92515765,2295,2295,2295,2295,0
|
|
20230808,182900,92515765,2295,2295,2295,2295,0
|
|
20230808,182800,92515765,2295,2295,2295,2295,0
|
|
20230808,182700,92515765,2295,2295,2295,2295,0
|
|
20230808,182600,92515765,2295,2295,2295,2295,0
|
|
20230808,182500,92515765,2295,2295,2295,2295,0
|
|
20230808,182400,92515765,2295,2295,2295,2295,0
|
|
20230808,182300,92515765,2295,2295,2295,2295,0
|
|
20230808,182200,92515765,2295,2295,2295,2295,0
|
|
20230808,182100,92515765,2295,2295,2295,2295,0
|
|
20230808,182000,92515765,2295,2295,2295,2295,0
|
|
20230808,181900,92515765,2295,2295,2295,2295,0
|
|
20230808,181800,92515765,2295,2295,2295,2295,0
|
|
20230808,181700,92515765,2295,2295,2295,2295,0
|
|
20230808,181600,92515765,2295,2295,2295,2295,0
|
|
20230808,181500,92515765,2295,2295,2295,2295,0
|
|
20230808,181400,92515765,2295,2295,2295,2295,0
|
|
20230808,181300,92515765,2295,2295,2295,2295,344
|
|
20230808,181200,92515765,2295,2295,2295,2295,0
|
|
20230808,181100,92515765,2295,2295,2295,2295,0
|
|
20230808,181000,92515765,2295,2295,2295,2295,0
|
|
20230808,180900,92515765,2295,2295,2295,2295,0
|
|
20230808,180800,92515765,2295,2295,2295,2295,0
|
|
20230808,180700,92515765,2295,2295,2295,2295,0
|
|
20230808,180600,92515765,2295,2295,2295,2295,0
|
|
20230808,180500,92515765,2295,2295,2295,2295,0
|
|
20230808,180400,92515765,2295,2295,2295,2295,0
|
|
20230808,180300,92515765,2295,2295,2295,2295,0
|
|
20230808,180200,92515765,2295,2295,2295,2295,0
|
|
20230808,180100,92515765,2295,2295,2295,2295,0
|
|
20230808,180000,92515765,2295,2295,2295,2295,0
|
|
20230808,175900,92515765,2295,2295,2295,2295,0
|
|
20230808,175800,92515765,2295,2295,2295,2295,0
|
|
20230808,175700,92515765,2295,2295,2295,2295,0
|
|
20230808,175600,92515765,2295,2295,2295,2295,0
|
|
20230808,175500,92515765,2295,2295,2295,2295,0
|
|
20230808,175400,92515765,2295,2295,2295,2295,0
|
|
20230808,175300,92515765,2295,2295,2295,2295,0
|
|
20230808,175200,92515765,2295,2295,2295,2295,0
|
|
20230808,175100,92515765,2295,2295,2295,2295,0
|
|
20230808,175000,92515765,2295,2295,2295,2295,0
|
|
20230808,174900,92515765,2295,2295,2295,2295,0
|
|
20230808,174800,92515765,2295,2295,2295,2295,0
|
|
20230808,174700,92515765,2295,2295,2295,2295,0
|
|
20230808,174600,92515765,2295,2295,2295,2295,0
|
|
20230808,174500,92515765,2295,2295,2295,2295,0
|
|
20230808,174400,92515765,2295,2295,2295,2295,0
|
|
20230808,174300,92515765,2295,2295,2295,2295,344
|
|
20230808,174200,92515765,2295,2295,2295,2295,0
|
|
20230808,174100,92515765,2295,2295,2295,2295,0
|
|
20230808,174000,92515765,2295,2295,2295,2295,0
|
|
20230808,173900,92515765,2295,2295,2295,2295,0
|
|
20230808,173800,92515765,2295,2295,2295,2295,0
|
|
20230808,173700,92515765,2295,2295,2295,2295,0
|
|
20230808,173600,92515765,2295,2295,2295,2295,0
|
|
20230808,173500,92515765,2295,2295,2295,2295,0
|
|
20230808,173400,92515765,2295,2295,2295,2295,0
|
|
20230808,173300,92515765,2295,2295,2295,2295,0
|
|
20230808,173200,92515765,2295,2295,2295,2295,0
|
|
20230808,173100,92515765,2295,2295,2295,2295,0
|
|
20230808,173000,92515765,2295,2295,2295,2295,0
|
|
20230808,172900,92515765,2295,2295,2295,2295,0
|
|
20230808,172800,92515765,2295,2295,2295,2295,0
|
|
20230808,172700,92515765,2295,2295,2295,2295,0
|
|
20230808,172600,92515765,2295,2295,2295,2295,0
|
|
20230808,172500,92515765,2295,2295,2295,2295,0
|
|
20230808,172400,92515765,2295,2295,2295,2295,0
|
|
20230808,172300,92515765,2295,2295,2295,2295,0
|
|
20230808,172200,92515765,2295,2295,2295,2295,0
|
|
20230808,172100,92515765,2295,2295,2295,2295,0
|
|
20230808,172000,92515765,2295,2295,2295,2295,0
|
|
20230808,171900,92515765,2295,2295,2295,2295,0
|
|
20230808,171800,92515765,2295,2295,2295,2295,0
|
|
20230808,171700,92515765,2295,2295,2295,2295,0
|
|
20230808,171600,92515765,2295,2295,2295,2295,0
|
|
20230808,171500,92515765,2295,2295,2295,2295,0
|
|
20230808,171400,92515765,2295,2295,2295,2295,0
|
|
20230808,171300,92515765,2295,2295,2295,2295,344
|
|
20230808,171200,92515765,2295,2295,2295,2295,0
|
|
20230808,171100,92515765,2295,2295,2295,2295,0
|
|
20230808,171000,92515765,2295,2295,2295,2295,0
|
|
20230808,170900,92515765,2295,2295,2295,2295,0
|
|
20230808,170800,92515765,2295,2295,2295,2295,0
|
|
20230808,170700,92515765,2295,2295,2295,2295,0
|
|
20230808,170600,92515765,2295,2295,2295,2295,0
|
|
20230808,170500,92515765,2295,2295,2295,2295,0
|
|
20230808,170400,92515765,2295,2295,2295,2295,0
|
|
20230808,170300,92515765,2295,2295,2295,2295,0
|
|
20230808,170200,92515765,2295,2295,2295,2295,0
|
|
20230808,170100,92515765,2295,2295,2295,2295,0
|
|
20230808,170000,92515765,2295,2295,2295,2295,0
|
|
20230808,165900,92515765,2295,2295,2295,2295,0
|
|
20230808,165800,92515765,2295,2295,2295,2295,0
|
|
20230808,165700,92515765,2295,2295,2295,2295,0
|
|
20230808,165600,92515765,2295,2295,2295,2295,0
|
|
20230808,165500,92515765,2295,2295,2295,2295,0
|
|
20230808,165400,92515765,2295,2295,2295,2295,0
|
|
20230808,165300,92515765,2295,2295,2295,2295,0
|
|
20230808,165200,92515765,2295,2295,2295,2295,0
|
|
20230808,165100,92515765,2295,2295,2295,2295,0
|
|
20230808,165000,92515765,2295,2295,2295,2295,0
|
|
20230808,164900,92515765,2295,2295,2295,2295,0
|
|
20230808,164800,92515765,2295,2295,2295,2295,0
|
|
20230808,164700,92515765,2295,2295,2295,2295,0
|
|
20230808,164600,92515765,2295,2295,2295,2295,0
|
|
20230808,164500,92515765,2295,2295,2295,2295,0
|
|
20230808,164400,92515765,2295,2295,2295,2295,0
|
|
20230808,164300,92515765,2295,2295,2295,2295,344
|
|
20230808,164200,92515765,2295,2295,2295,2295,0
|
|
20230808,164100,92515765,2295,2295,2295,2295,0
|
|
20230808,164000,92515765,2295,2295,2295,2295,0
|
|
20230808,163900,92515765,2295,2295,2295,2295,0
|
|
20230808,163800,92515765,2295,2295,2295,2295,0
|
|
20230808,163700,92515765,2295,2295,2295,2295,0
|
|
20230808,163600,92515765,2295,2295,2295,2295,0
|
|
20230808,163500,92515765,2295,2295,2295,2295,0
|
|
20230808,163400,92515765,2295,2295,2295,2295,0
|
|
20230808,163300,92515765,2295,2295,2295,2295,0
|
|
20230808,163200,92515765,2295,2295,2295,2295,0
|
|
20230808,163100,92515765,2295,2295,2295,2295,0
|
|
20230808,163000,92515765,2295,2295,2295,2295,0
|
|
20230808,162900,92515765,2295,2295,2295,2295,0
|
|
20230808,162800,92515765,2295,2295,2295,2295,0
|
|
20230808,162700,92515765,2295,2295,2295,2295,0
|
|
20230808,162600,92515765,2295,2295,2295,2295,0
|
|
20230808,162500,92515765,2295,2295,2295,2295,0
|
|
20230808,162400,92515765,2295,2295,2295,2295,0
|
|
20230808,162300,92515765,2295,2295,2295,2295,0
|
|
20230808,162200,92515765,2295,2295,2295,2295,0
|
|
20230808,162100,92515765,2295,2295,2295,2295,0
|
|
20230808,162000,92515765,2295,2295,2295,2295,0
|
|
20230808,161900,92515765,2295,2295,2295,2295,0
|
|
20230808,161800,92515765,2295,2295,2295,2295,0
|
|
20230808,161700,92515765,2295,2295,2295,2295,0
|
|
20230808,161600,92515765,2295,2295,2295,2295,0
|
|
20230808,161500,92515765,2295,2295,2295,2295,0
|
|
20230808,161400,92515765,2295,2295,2295,2295,0
|
|
20230808,161300,92515765,2295,2295,2295,2295,344
|
|
20230808,161200,92515765,2295,2295,2295,2295,0
|
|
20230808,161100,92515765,2295,2295,2295,2295,0
|
|
20230808,161000,92515765,2295,2295,2295,2295,0
|
|
20230808,160900,92515765,2295,2295,2295,2295,0
|
|
20230808,160800,92515765,2295,2295,2295,2295,0
|
|
20230808,160700,92515765,2295,2295,2295,2295,0
|
|
20230808,160600,92515765,2295,2295,2295,2295,0
|
|
20230808,160500,92515765,2295,2295,2295,2295,0
|
|
20230808,160400,92515765,2295,2295,2295,2295,0
|
|
20230808,160300,92515765,2295,2295,2295,2295,0
|
|
20230808,160200,92515765,2295,2295,2295,2295,0
|
|
20230808,160100,92515765,2295,2295,2295,2295,0
|
|
20230808,160000,92515765,2295,2295,2295,2295,0
|
|
20230808,155900,92515765,2295,2295,2295,2295,0
|
|
20230808,155800,92515765,2295,2295,2295,2295,0
|
|
20230808,155700,92515765,2295,2295,2295,2295,0
|
|
20230808,155600,92515765,2295,2295,2295,2295,0
|
|
20230808,155500,92515765,2295,2295,2295,2295,0
|
|
20230808,155400,92515765,2295,2295,2295,2295,0
|
|
20230808,155300,92515765,2295,2295,2295,2295,0
|
|
20230808,155200,92515765,2295,2295,2295,2295,0
|
|
20230808,155100,92515765,2295,2295,2295,2295,0
|
|
20230808,155000,92515765,2295,2295,2295,2295,0
|
|
20230808,154900,92515765,2295,2295,2295,2295,0
|
|
20230808,154800,92515765,2295,2295,2295,2295,0
|
|
20230808,154700,92515765,2295,2295,2295,2295,0
|
|
20230808,154600,92515765,2295,2295,2295,2295,0
|
|
20230808,154500,92515765,2295,2295,2295,2295,0
|
|
20230808,154400,92515765,2295,2295,2295,2295,0
|
|
20230808,154300,92515765,2295,2295,2295,2295,344
|
|
20230808,154200,92515765,2295,2295,2295,2295,0
|
|
20230808,154100,92515765,2295,2295,2295,2295,0
|
|
20230808,154000,92515765,2295,2295,2295,2295,0
|
|
20230808,153900,92515765,2295,2295,2295,2295,0
|
|
20230808,153800,92515765,2295,2295,2295,2295,0
|
|
20230808,153700,92515765,2295,2295,2295,2295,0
|
|
20230808,153600,92515765,2295,2295,2295,2295,0
|
|
20230808,153500,92515765,2295,2295,2295,2295,0
|
|
20230808,153400,92515765,2295,2295,2295,2295,0
|
|
20230808,153300,92515765,2295,2295,2295,2295,0
|
|
20230808,153200,92515765,2295,2295,2295,2295,0
|
|
20230808,153100,92515765,2295,2295,2295,2295,0
|
|
20230808,153000,92515765,2295,2295,2295,2295,344
|
|
20230808,152900,91726285,2295,2295,2295,2295,0
|
|
20230808,152800,91726285,2295,2295,2295,2295,0
|
|
20230808,152700,91726285,2295,2295,2295,2295,0
|
|
20230808,152600,91726285,2295,2295,2295,2295,0
|
|
20230808,152500,91726285,2295,2295,2295,2295,0
|
|
20230808,152400,91726285,2295,2295,2295,2295,0
|
|
20230808,152300,91726285,2295,2295,2295,2295,0
|
|
20230808,152200,91726285,2295,2295,2295,2295,0
|
|
20230808,152100,91726285,2295,2295,2295,2295,0
|
|
20230808,152000,91726285,2295,2295,2295,2295,0
|
|
20230808,151900,91726285,2295,2295,2295,2295,0
|
|
20230808,151800,91726285,2295,2295,2295,2295,0
|
|
20230808,151700,91726285,2295,2295,2295,2295,50
|
|
20230808,151600,91611535,2295,2295,2295,2295,3
|
|
20230808,151500,91604650,2295,2295,2295,2295,1
|
|
20230808,151400,91602355,2300,2295,2300,2295,70
|
|
20230808,151300,91441685,2295,2295,2295,2295,0
|
|
20230808,151200,91441685,2295,2295,2295,2295,0
|
|
20230808,151100,91441685,2295,2295,2295,2295,0
|
|
20230808,151000,91441685,2295,2295,2295,2295,0
|
|
20230808,150900,91441685,2295,2295,2295,2295,3
|
|
20230808,150800,91434800,2300,2300,2300,2300,0
|
|
20230808,150700,91434800,2300,2290,2300,2290,345
|
|
20230808,150600,90642080,2290,2295,2295,2290,80
|
|
20230808,150500,90458630,2300,2300,2300,2300,0
|
|
20230808,150400,90458630,2300,2290,2300,2290,2770
|
|
20230808,150300,84113115,2290,2290,2290,2290,0
|
|
20230808,150200,84113115,2290,2290,2290,2290,0
|
|
20230808,150100,84113115,2290,2290,2290,2290,0
|
|
20230808,150000,84113115,2290,2290,2290,2290,40
|
|
20230808,145900,84021515,2290,2290,2290,2290,0
|
|
20230808,145800,84021515,2290,2290,2290,2290,3
|
|
20230808,145700,84014645,2290,2290,2290,2290,0
|
|
20230808,145600,84014645,2290,2290,2290,2285,206
|
|
20230808,145500,83542965,2285,2285,2285,2285,8
|
|
20230808,145400,83524685,2290,2280,2290,2280,2
|
|
20230808,145300,83520115,2285,2285,2285,2285,4
|
|
20230808,145200,83510975,2290,2290,2290,2290,0
|
|
20230808,145100,83510975,2290,2290,2290,2290,2
|
|
20230808,145000,83506395,2290,2290,2290,2290,0
|
|
20230808,144900,83506395,2290,2290,2290,2290,0
|
|
20230808,144800,83506395,2290,2290,2290,2290,0
|
|
20230808,144700,83506395,2290,2290,2290,2290,0
|
|
20230808,144600,83506395,2290,2290,2290,2290,0
|
|
20230808,144500,83506395,2290,2290,2290,2290,0
|
|
20230808,144400,83506395,2290,2290,2290,2290,0
|
|
20230808,144300,83506395,2290,2290,2290,2290,0
|
|
20230808,144200,83506395,2290,2290,2290,2290,0
|
|
20230808,144100,83506395,2290,2290,2290,2290,0
|
|
20230808,144000,83506395,2290,2290,2290,2290,0
|
|
20230808,143900,83506395,2290,2290,2290,2290,0
|
|
20230808,143800,83506395,2290,2290,2290,2290,0
|
|
20230808,143700,83506395,2290,2290,2290,2290,0
|
|
20230808,143600,83506395,2290,2290,2290,2290,0
|
|
20230808,143500,83506395,2290,2290,2290,2290,0
|
|
20230808,143400,83506395,2290,2290,2290,2290,0
|
|
20230808,143300,83506395,2290,2290,2290,2290,1
|
|
20230808,143200,83504105,2275,2285,2290,2275,900
|
|
20230808,143100,81448095,2280,2285,2285,2280,670
|
|
20230808,143000,79920475,2285,2285,2285,2285,1
|
|
20230808,142900,79918190,2285,2285,2285,2285,0
|
|
20230808,142800,79918190,2285,2285,2285,2285,5
|
|
20230808,142700,79906765,2285,2285,2285,2285,0
|
|
20230808,142600,79906765,2285,2285,2285,2285,10
|
|
20230808,142500,79883915,2290,2290,2290,2290,0
|
|
20230808,142400,79883915,2290,2290,2290,2290,0
|
|
20230808,142300,79883915,2290,2290,2290,2290,0
|
|
20230808,142200,79883915,2290,2290,2290,2290,1
|
|
20230808,142100,79881625,2285,2285,2285,2285,53
|
|
20230808,142000,79760520,2285,2285,2285,2285,0
|
|
20230808,141900,79760520,2285,2285,2285,2285,0
|
|
20230808,141800,79760520,2285,2285,2285,2285,0
|
|
20230808,141700,79760520,2285,2285,2285,2285,0
|
|
20230808,141600,79760520,2285,2285,2285,2285,0
|
|
20230808,141500,79760520,2285,2280,2285,2280,27
|
|
20230808,141400,79698900,2285,2285,2285,2285,0
|
|
20230808,141300,79698900,2285,2285,2285,2285,5
|
|
20230808,141200,79687475,2285,2285,2285,2285,1561
|
|
20230808,141100,76120590,2290,2290,2290,2290,0
|
|
20230808,141000,76120590,2290,2290,2290,2290,0
|
|
20230808,140900,76120590,2290,2290,2290,2290,0
|
|
20230808,140800,76120590,2290,2290,2290,2290,1
|
|
20230808,140700,76118300,2290,2290,2290,2290,0
|
|
20230808,140600,76118300,2290,2290,2290,2290,0
|
|
20230808,140500,76118300,2290,2290,2290,2290,0
|
|
20230808,140400,76118300,2290,2290,2290,2290,0
|
|
20230808,140300,76118300,2290,2290,2290,2290,0
|
|
20230808,140200,76118300,2290,2290,2290,2290,0
|
|
20230808,140100,76118300,2290,2290,2290,2290,0
|
|
20230808,140000,76118300,2290,2290,2290,2290,0
|
|
20230808,135900,76118300,2290,2290,2290,2290,0
|
|
20230808,135800,76118300,2290,2290,2290,2290,0
|
|
20230808,135700,76118300,2290,2290,2290,2290,0
|
|
20230808,135600,76118300,2290,2290,2290,2290,8
|
|
20230808,135500,76099980,2290,2290,2290,2290,0
|
|
20230808,135400,76099980,2290,2290,2290,2290,0
|
|
20230808,135300,76099980,2290,2290,2290,2290,0
|
|
20230808,135200,76099980,2290,2290,2290,2290,0
|
|
20230808,135100,76099980,2290,2290,2290,2290,0
|
|
20230808,135000,76099980,2290,2290,2290,2290,0
|
|
20230808,134900,76099980,2290,2290,2290,2290,10
|
|
20230808,134800,76077080,2290,2290,2290,2290,0
|
|
20230808,134700,76077080,2290,2290,2290,2290,0
|
|
20230808,134600,76077080,2290,2290,2290,2290,8
|
|
20230808,134500,76058760,2290,2290,2290,2290,2
|
|
20230808,134400,76054180,2290,2290,2290,2290,0
|
|
20230808,134300,76054180,2290,2290,2290,2290,10
|
|
20230808,134200,76031280,2290,2290,2290,2290,13
|
|
20230808,134100,76001510,2290,2290,2290,2290,0
|
|
20230808,134000,76001510,2290,2290,2290,2290,0
|
|
20230808,133900,76001510,2290,2290,2290,2290,0
|
|
20230808,133800,76001510,2290,2290,2290,2290,8
|
|
20230808,133700,75983190,2290,2290,2290,2290,3
|
|
20230808,133600,75976320,2290,2290,2290,2290,2
|
|
20230808,133500,75971740,2290,2290,2290,2290,82
|
|
20230808,133400,75783960,2290,2290,2290,2290,0
|
|
20230808,133300,75783960,2290,2290,2290,2290,0
|
|
20230808,133200,75783960,2290,2290,2290,2290,0
|
|
20230808,133100,75783960,2290,2290,2290,2290,1
|
|
20230808,133000,75781670,2285,2285,2285,2285,0
|
|
20230808,132900,75781670,2285,2285,2285,2285,0
|
|
20230808,132800,75781670,2285,2285,2285,2285,0
|
|
20230808,132700,75781670,2285,2285,2285,2285,0
|
|
20230808,132600,75781670,2285,2285,2285,2285,0
|
|
20230808,132500,75781670,2285,2285,2285,2285,0
|
|
20230808,132400,75781670,2285,2285,2285,2285,0
|
|
20230808,132300,75781670,2285,2285,2285,2285,0
|
|
20230808,132200,75781670,2285,2285,2285,2285,8
|
|
20230808,132100,75763390,2290,2290,2290,2290,0
|
|
20230808,132000,75763390,2290,2290,2290,2290,0
|
|
20230808,131900,75763390,2290,2290,2290,2290,0
|
|
20230808,131800,75763390,2290,2290,2290,2290,0
|
|
20230808,131700,75763390,2290,2290,2290,2290,1
|
|
20230808,131600,75761100,2285,2285,2285,2285,0
|
|
20230808,131500,75761100,2285,2285,2285,2285,1
|
|
20230808,131400,75758815,2290,2290,2290,2290,0
|
|
20230808,131300,75758815,2290,2290,2290,2290,1
|
|
20230808,131200,75756525,2290,2290,2290,2290,0
|
|
20230808,131100,75756525,2290,2290,2290,2290,2
|
|
20230808,131000,75751945,2290,2290,2290,2290,0
|
|
20230808,130900,75751945,2290,2290,2290,2290,0
|
|
20230808,130800,75751945,2290,2290,2290,2290,0
|
|
20230808,130700,75751945,2290,2290,2290,2290,0
|
|
20230808,130600,75751945,2290,2290,2290,2290,0
|
|
20230808,130500,75751945,2290,2290,2290,2290,0
|
|
20230808,130400,75751945,2290,2290,2290,2290,0
|
|
20230808,130300,75751945,2290,2290,2290,2290,0
|
|
20230808,130200,75751945,2290,2290,2290,2290,0
|
|
20230808,130100,75751945,2290,2290,2290,2290,0
|
|
20230808,130000,75751945,2290,2290,2290,2290,0
|
|
20230808,125900,75751945,2290,2290,2290,2290,0
|
|
20230808,125800,75751945,2290,2290,2290,2290,0
|
|
20230808,125700,75751945,2290,2290,2290,2290,0
|
|
20230808,125600,75751945,2290,2290,2290,2290,1
|
|
20230808,125500,75749655,2285,2285,2285,2285,0
|
|
20230808,125400,75749655,2285,2285,2285,2285,0
|
|
20230808,125300,75749655,2285,2285,2285,2285,0
|
|
20230808,125200,75749655,2285,2285,2285,2285,0
|
|
20230808,125100,75749655,2285,2285,2285,2285,0
|
|
20230808,125000,75749655,2285,2285,2285,2285,59
|
|
20230808,124900,75614840,2285,2285,2285,2285,0
|
|
20230808,124800,75614840,2285,2290,2290,2285,1521
|
|
20230808,124700,72131760,2290,2290,2290,2290,0
|
|
20230808,124600,72131760,2290,2290,2290,2290,0
|
|
20230808,124500,72131760,2290,2290,2290,2290,0
|
|
20230808,124400,72131760,2290,2290,2290,2290,0
|
|
20230808,124300,72131760,2290,2290,2290,2290,0
|
|
20230808,124200,72131760,2290,2290,2290,2290,0
|
|
20230808,124100,72131760,2290,2290,2290,2290,0
|
|
20230808,124000,72131760,2290,2290,2290,2290,0
|
|
20230808,123900,72131760,2290,2290,2290,2290,0
|
|
20230808,123800,72131760,2290,2290,2290,2290,0
|
|
20230808,123700,72131760,2290,2290,2290,2290,0
|
|
20230808,123600,72131760,2290,2290,2290,2290,10
|
|
20230808,123500,72108860,2290,2290,2290,2290,0
|
|
20230808,123400,72108860,2290,2290,2290,2290,0
|
|
20230808,123300,72108860,2290,2290,2290,2290,0
|
|
20230808,123200,72108860,2290,2290,2290,2290,0
|
|
20230808,123100,72108860,2290,2290,2290,2290,0
|
|
20230808,123000,72108860,2290,2290,2290,2290,0
|
|
20230808,122900,72108860,2290,2290,2290,2290,0
|
|
20230808,122800,72108860,2290,2290,2290,2290,0
|
|
20230808,122700,72108860,2290,2290,2290,2290,0
|
|
20230808,122600,72108860,2290,2290,2290,2290,0
|
|
20230808,122500,72108860,2290,2290,2290,2290,0
|
|
20230808,122400,72108860,2290,2290,2290,2290,0
|
|
20230808,122300,72108860,2290,2290,2290,2290,0
|
|
20230808,122200,72108860,2290,2290,2290,2290,0
|
|
20230808,122100,72108860,2290,2290,2290,2290,0
|
|
20230808,122000,72108860,2290,2290,2290,2290,0
|
|
20230808,121900,72108860,2290,2290,2290,2290,0
|
|
20230808,121800,72108860,2290,2290,2290,2290,0
|
|
20230808,121700,72108860,2290,2290,2290,2290,0
|
|
20230808,121600,72108860,2290,2290,2290,2290,0
|
|
20230808,121500,72108860,2290,2290,2290,2290,0
|
|
20230808,121400,72108860,2290,2290,2290,2290,0
|
|
20230808,121300,72108860,2290,2290,2290,2290,0
|
|
20230808,121200,72108860,2290,2290,2290,2290,0
|
|
20230808,121100,72108860,2290,2290,2290,2290,0
|
|
20230808,121000,72108860,2290,2290,2290,2290,0
|
|
20230808,120900,72108860,2290,2290,2290,2290,0
|
|
20230808,120800,72108860,2290,2290,2290,2290,0
|
|
20230808,120700,72108860,2290,2290,2290,2290,0
|
|
20230808,120600,72108860,2290,2290,2290,2290,10
|
|
20230808,120500,72085960,2290,2290,2290,2290,0
|
|
20230808,120400,72085960,2290,2290,2290,2290,16
|
|
20230808,120300,72049320,2300,2300,2300,2300,0
|
|
20230808,120200,72049320,2300,2300,2300,2300,0
|
|
20230808,120100,72049320,2300,2300,2300,2300,0
|
|
20230808,120000,72049320,2300,2300,2300,2300,0
|
|
20230808,115900,72049320,2300,2300,2300,2300,0
|
|
20230808,115800,72049320,2300,2300,2300,2300,0
|
|
20230808,115700,72049320,2300,2300,2300,2300,0
|
|
20230808,115600,72049320,2300,2300,2300,2300,0
|
|
20230808,115500,72049320,2300,2300,2300,2300,0
|
|
20230808,115400,72049320,2300,2300,2300,2300,0
|
|
20230808,115300,72049320,2300,2300,2300,2300,0
|
|
20230808,115200,72049320,2300,2300,2300,2300,0
|
|
20230808,115100,72049320,2300,2300,2300,2300,0
|
|
20230808,115000,72049320,2300,2300,2300,2300,0
|
|
20230808,114900,72049320,2300,2300,2300,2300,20
|
|
20230808,114800,72003320,2300,2300,2300,2300,0
|
|
20230808,114700,72003320,2300,2300,2300,2300,0
|
|
20230808,114600,72003320,2300,2300,2300,2300,0
|
|
20230808,114500,72003320,2300,2300,2300,2300,0
|
|
20230808,114400,72003320,2300,2300,2300,2300,0
|
|
20230808,114300,72003320,2300,2300,2300,2300,0
|
|
20230808,114200,72003320,2300,2300,2300,2300,0
|
|
20230808,114100,72003320,2300,2300,2300,2300,0
|
|
20230808,114000,72003320,2300,2300,2300,2300,0
|
|
20230808,113900,72003320,2300,2300,2300,2300,0
|
|
20230808,113800,72003320,2300,2300,2300,2300,0
|
|
20230808,113700,72003320,2300,2300,2300,2300,0
|
|
20230808,113600,72003320,2300,2300,2300,2300,0
|
|
20230808,113500,72003320,2300,2300,2300,2300,0
|
|
20230808,113400,72003320,2300,2300,2300,2300,0
|
|
20230808,113300,72003320,2300,2300,2300,2300,0
|
|
20230808,113200,72003320,2300,2300,2300,2300,0
|
|
20230808,113100,72003320,2300,2300,2300,2300,0
|
|
20230808,113000,72003320,2300,2300,2300,2300,0
|
|
20230808,112900,72003320,2300,2300,2300,2300,0
|
|
20230808,112800,72003320,2300,2300,2300,2300,0
|
|
20230808,112700,72003320,2300,2300,2300,2300,0
|
|
20230808,112600,72003320,2300,2300,2300,2300,0
|
|
20230808,112500,72003320,2300,2300,2300,2300,0
|
|
20230808,112400,72003320,2300,2300,2300,2300,0
|
|
20230808,112300,72003320,2300,2300,2300,2300,5
|
|
20230808,112200,71991820,2290,2290,2290,2290,0
|
|
20230808,112100,71991820,2290,2290,2290,2290,9
|
|
20230808,112000,71971210,2285,2285,2285,2285,0
|
|
20230808,111900,71971210,2285,2285,2285,2285,0
|
|
20230808,111800,71971210,2285,2285,2285,2285,0
|
|
20230808,111700,71971210,2285,2290,2290,2285,243
|
|
20230808,111600,71415890,2300,2300,2300,2300,0
|
|
20230808,111500,71415890,2300,2300,2300,2300,100
|
|
20230808,111400,71185890,2300,2300,2300,2300,0
|
|
20230808,111300,71185890,2300,2300,2300,2300,0
|
|
20230808,111200,71185890,2300,2300,2300,2300,0
|
|
20230808,111100,71185890,2300,2300,2300,2300,0
|
|
20230808,111000,71185890,2300,2300,2300,2300,0
|
|
20230808,110900,71185890,2300,2300,2300,2300,0
|
|
20230808,110800,71185890,2300,2300,2300,2300,10
|
|
20230808,110700,71162890,2310,2310,2310,2310,0
|
|
20230808,110600,71162890,2310,2310,2310,2310,0
|
|
20230808,110500,71162890,2310,2310,2310,2310,0
|
|
20230808,110400,71162890,2310,2310,2310,2310,0
|
|
20230808,110300,71162890,2310,2310,2310,2310,0
|
|
20230808,110200,71162890,2310,2310,2310,2310,0
|
|
20230808,110100,71162890,2310,2310,2310,2310,0
|
|
20230808,110000,71162890,2310,2310,2310,2310,0
|
|
20230808,105900,71162890,2310,2310,2310,2310,0
|
|
20230808,105800,71162890,2310,2310,2310,2310,15
|
|
20230808,105700,71128240,2320,2320,2320,2320,0
|
|
20230808,105600,71128240,2320,2320,2320,2320,0
|
|
20230808,105500,71128240,2320,2320,2320,2320,0
|
|
20230808,105400,71128240,2320,2320,2320,2320,0
|
|
20230808,105300,71128240,2320,2320,2320,2320,0
|
|
20230808,105200,71128240,2320,2320,2320,2320,0
|
|
20230808,105100,71128240,2320,2320,2320,2320,0
|
|
20230808,105000,71128240,2320,2320,2320,2320,0
|
|
20230808,104900,71128240,2320,2320,2320,2320,0
|
|
20230808,104800,71128240,2320,2320,2320,2320,0
|
|
20230808,104700,71128240,2320,2320,2320,2320,0
|
|
20230808,104600,71128240,2320,2320,2320,2320,0
|
|
20230808,104500,71128240,2320,2320,2320,2320,0
|
|
20230808,104400,71128240,2320,2320,2320,2320,0
|
|
20230808,104300,71128240,2320,2320,2320,2320,0
|
|
20230808,104200,71128240,2320,2320,2320,2320,0
|
|
20230808,104100,71128240,2320,2320,2320,2320,0
|
|
20230808,104000,71128240,2320,2320,2320,2320,0
|
|
20230808,103900,71128240,2320,2320,2320,2320,0
|
|
20230808,103800,71128240,2320,2320,2320,2320,0
|
|
20230808,103700,71128240,2320,2320,2320,2320,0
|
|
20230808,103600,71128240,2320,2320,2320,2320,0
|
|
20230808,103500,71128240,2320,2320,2320,2320,0
|
|
20230808,103400,71128240,2320,2320,2320,2320,1
|
|
20230808,103300,71125920,2300,2290,2300,2285,23591
|
|
20230808,103200,16999080,2295,2295,2295,2295,10
|
|
20230808,103100,16976130,2290,2290,2290,2290,0
|
|
20230808,103000,16976130,2290,2290,2290,2290,1683
|
|
20230808,102900,13122060,2295,2295,2295,2295,0
|
|
20230808,102800,13122060,2295,2300,2300,2295,842
|
|
20230808,102700,11189180,2325,2325,2325,2325,0
|
|
20230808,102600,11189180,2325,2325,2325,2325,0
|
|
20230808,102500,11189180,2325,2325,2325,2325,0
|
|
20230808,102400,11189180,2325,2325,2325,2325,0
|
|
20230808,102300,11189180,2325,2325,2325,2325,0
|
|
20230808,102200,11189180,2325,2325,2325,2325,0
|
|
20230808,102100,11189180,2325,2325,2325,2325,0
|
|
20230808,102000,11189180,2325,2325,2325,2325,0
|
|
20230808,101900,11189180,2325,2325,2325,2325,0
|
|
20230808,101800,11189180,2325,2325,2325,2325,0
|
|
20230808,101700,11189180,2325,2325,2325,2325,0
|
|
20230808,101600,11189180,2325,2325,2325,2325,0
|
|
20230808,101500,11189180,2325,2325,2325,2325,0
|
|
20230808,101400,11189180,2325,2325,2325,2325,0
|
|
20230808,101300,11189180,2325,2325,2325,2325,0
|
|
20230808,101200,11189180,2325,2325,2325,2325,0
|
|
20230808,101100,11189180,2325,2325,2325,2325,0
|
|
20230808,101000,11189180,2325,2325,2325,2325,0
|
|
20230808,100900,11189180,2325,2325,2325,2325,0
|
|
20230808,100800,11189180,2325,2325,2325,2325,0
|
|
20230808,100700,11189180,2325,2325,2325,2325,0
|
|
20230808,100600,11189180,2325,2325,2325,2325,0
|
|
20230808,100500,11189180,2325,2325,2325,2325,0
|
|
20230808,100400,11189180,2325,2325,2325,2325,0
|
|
20230808,100300,11189180,2325,2325,2325,2325,0
|
|
20230808,100200,11189180,2325,2325,2325,2325,0
|
|
20230808,100100,11189180,2325,2325,2325,2325,0
|
|
20230808,100000,11189180,2325,2320,2325,2320,30
|
|
20230808,095900,11119570,2320,2320,2320,2320,0
|
|
20230808,095800,11119570,2320,2315,2320,2315,1900
|
|
20230808,095700,6714070,2300,2300,2300,2300,1073
|
|
20230808,095600,4246170,2300,2300,2300,2300,0
|
|
20230808,095500,4246170,2300,2300,2300,2300,0
|
|
20230808,095400,4246170,2300,2300,2300,2300,0
|
|
20230808,095300,4246170,2300,2300,2300,2300,0
|
|
20230808,095200,4246170,2300,2300,2300,2300,0
|
|
20230808,095100,4246170,2300,2300,2300,2300,0
|
|
20230808,095000,4246170,2300,2300,2300,2300,0
|
|
20230808,094900,4246170,2300,2300,2300,2300,0
|
|
20230808,094800,4246170,2300,2300,2300,2300,0
|
|
20230808,094700,4246170,2300,2300,2300,2300,0
|
|
20230808,094600,4246170,2300,2300,2300,2300,0
|
|
20230808,094500,4246170,2300,2300,2300,2300,0
|
|
20230808,094400,4246170,2300,2300,2300,2300,0
|
|
20230808,094300,4246170,2300,2300,2300,2300,0
|
|
20230808,094200,4246170,2300,2300,2300,2300,0
|
|
20230808,094100,4246170,2300,2300,2300,2300,0
|
|
20230808,094000,4246170,2300,2300,2300,2300,0
|
|
20230808,093900,4246170,2300,2300,2300,2300,0
|
|
20230808,093800,4246170,2300,2300,2300,2300,0
|
|
20230808,093700,4246170,2300,2290,2300,2290,3
|
|
20230808,093600,4239290,2300,2300,2300,2300,0
|
|
20230808,093500,4239290,2300,2300,2300,2300,0
|
|
20230808,093400,4239290,2300,2300,2300,2300,0
|
|
20230808,093300,4239290,2300,2300,2300,2300,0
|
|
20230808,093200,4239290,2300,2300,2300,2300,0
|
|
20230808,093100,4239290,2300,2300,2300,2300,0
|
|
20230808,093000,4239290,2300,2300,2300,2300,0
|
|
20230808,092900,4239290,2300,2300,2300,2300,0
|
|
20230808,092800,4239290,2300,2300,2300,2300,0
|
|
20230808,092700,4239290,2300,2300,2300,2300,0
|
|
20230808,092600,4239290,2300,2300,2300,2300,0
|
|
20230808,092500,4239290,2300,2300,2300,2300,0
|
|
20230808,092400,4239290,2300,2300,2300,2300,0
|
|
20230808,092300,4239290,2300,2300,2300,2300,0
|
|
20230808,092200,4239290,2300,2300,2300,2300,0
|
|
20230808,092100,4239290,2300,2300,2300,2300,0
|
|
20230808,092000,4239290,2300,2300,2300,2300,0
|
|
20230808,091900,4239290,2300,2300,2300,2300,0
|
|
20230808,091800,4239290,2300,2300,2300,2300,0
|
|
20230808,091700,4239290,2300,2300,2300,2300,0
|
|
20230808,091600,4239290,2300,2300,2300,2300,0
|
|
20230808,091500,4239290,2300,2300,2300,2300,0
|
|
20230808,091400,4239290,2300,2295,2300,2295,93
|
|
20230808,091300,4025850,2295,2295,2295,2295,0
|
|
20230808,091200,4025850,2295,2295,2295,2295,0
|
|
20230808,091100,4025850,2295,2285,2295,2285,54
|
|
20230808,091000,3902030,2285,2300,2300,2285,29
|
|
20230808,090900,3835600,2325,2300,2325,2300,112
|
|
20230808,090800,3577500,2300,2300,2300,2300,0
|
|
20230808,090700,3577500,2300,2300,2300,2300,9
|
|
20230808,090600,3556800,2305,2305,2305,2305,30
|
|
20230808,090500,3487650,2350,2350,2350,2350,0
|
|
20230808,090400,3487650,2350,2350,2350,2350,0
|
|
20230808,090300,3487650,2350,2350,2350,2350,0
|
|
20230808,090200,3487650,2350,2290,2350,2290,800
|
|
20230808,090100,1647460,2290,2290,2290,2290,0
|
|
20230808,090000,1647460,2290,2275,2290,2275,724
|