615 lines
29 KiB
CSV
615 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,191200,117254330,2230,2230,2230,2230,559
|
|
20230821,191100,117254330,2230,2230,2230,2230,0
|
|
20230821,191000,117254330,2230,2230,2230,2230,0
|
|
20230821,190900,117254330,2230,2230,2230,2230,0
|
|
20230821,190800,117254330,2230,2230,2230,2230,0
|
|
20230821,190700,117254330,2230,2230,2230,2230,0
|
|
20230821,190600,117254330,2230,2230,2230,2230,0
|
|
20230821,190500,117254330,2230,2230,2230,2230,0
|
|
20230821,190400,117254330,2230,2230,2230,2230,0
|
|
20230821,190300,117254330,2230,2230,2230,2230,0
|
|
20230821,190200,117254330,2230,2230,2230,2230,0
|
|
20230821,190100,117254330,2230,2230,2230,2230,0
|
|
20230821,190000,117254330,2230,2230,2230,2230,0
|
|
20230821,185900,117254330,2230,2230,2230,2230,0
|
|
20230821,185800,117254330,2230,2230,2230,2230,0
|
|
20230821,185700,117254330,2230,2230,2230,2230,0
|
|
20230821,185600,117254330,2230,2230,2230,2230,0
|
|
20230821,185500,117254330,2230,2230,2230,2230,0
|
|
20230821,185400,117254330,2230,2230,2230,2230,0
|
|
20230821,185300,117254330,2230,2230,2230,2230,0
|
|
20230821,185200,117254330,2230,2230,2230,2230,0
|
|
20230821,185100,117254330,2230,2230,2230,2230,0
|
|
20230821,185000,117254330,2230,2230,2230,2230,0
|
|
20230821,184900,117254330,2230,2230,2230,2230,0
|
|
20230821,184800,117254330,2230,2230,2230,2230,0
|
|
20230821,184700,117254330,2230,2230,2230,2230,0
|
|
20230821,184600,117254330,2230,2230,2230,2230,0
|
|
20230821,184500,117254330,2230,2230,2230,2230,0
|
|
20230821,184400,117254330,2230,2230,2230,2230,0
|
|
20230821,184300,117254330,2230,2230,2230,2230,0
|
|
20230821,184200,117254330,2230,2230,2230,2230,559
|
|
20230821,184100,117254330,2230,2230,2230,2230,0
|
|
20230821,184000,117254330,2230,2230,2230,2230,0
|
|
20230821,183900,117254330,2230,2230,2230,2230,0
|
|
20230821,183800,117254330,2230,2230,2230,2230,0
|
|
20230821,183700,117254330,2230,2230,2230,2230,0
|
|
20230821,183600,117254330,2230,2230,2230,2230,0
|
|
20230821,183500,117254330,2230,2230,2230,2230,0
|
|
20230821,183400,117254330,2230,2230,2230,2230,0
|
|
20230821,183300,117254330,2230,2230,2230,2230,0
|
|
20230821,183200,117254330,2230,2230,2230,2230,0
|
|
20230821,183100,117254330,2230,2230,2230,2230,0
|
|
20230821,183000,117254330,2230,2230,2230,2230,0
|
|
20230821,182900,117254330,2230,2230,2230,2230,0
|
|
20230821,182800,117254330,2230,2230,2230,2230,0
|
|
20230821,182700,117254330,2230,2230,2230,2230,0
|
|
20230821,182600,117254330,2230,2230,2230,2230,0
|
|
20230821,182500,117254330,2230,2230,2230,2230,0
|
|
20230821,182400,117254330,2230,2230,2230,2230,0
|
|
20230821,182300,117254330,2230,2230,2230,2230,0
|
|
20230821,182200,117254330,2230,2230,2230,2230,0
|
|
20230821,182100,117254330,2230,2230,2230,2230,0
|
|
20230821,182000,117254330,2230,2230,2230,2230,0
|
|
20230821,181900,117254330,2230,2230,2230,2230,0
|
|
20230821,181800,117254330,2230,2230,2230,2230,0
|
|
20230821,181700,117254330,2230,2230,2230,2230,0
|
|
20230821,181600,117254330,2230,2230,2230,2230,0
|
|
20230821,181500,117254330,2230,2230,2230,2230,0
|
|
20230821,181400,117254330,2230,2230,2230,2230,0
|
|
20230821,181300,117254330,2230,2230,2230,2230,0
|
|
20230821,181200,117254330,2230,2230,2230,2230,559
|
|
20230821,181100,117254330,2230,2230,2230,2230,0
|
|
20230821,181000,117254330,2230,2230,2230,2230,0
|
|
20230821,180900,117254330,2230,2230,2230,2230,0
|
|
20230821,180800,117254330,2230,2230,2230,2230,0
|
|
20230821,180700,117254330,2230,2230,2230,2230,0
|
|
20230821,180600,117254330,2230,2230,2230,2230,0
|
|
20230821,180500,117254330,2230,2230,2230,2230,0
|
|
20230821,180400,117254330,2230,2230,2230,2230,0
|
|
20230821,180300,117254330,2230,2230,2230,2230,0
|
|
20230821,180200,117254330,2230,2230,2230,2230,0
|
|
20230821,180100,117254330,2230,2230,2230,2230,0
|
|
20230821,180000,117254330,2230,2230,2230,2230,0
|
|
20230821,175900,117254330,2230,2230,2230,2230,0
|
|
20230821,175800,117254330,2230,2230,2230,2230,0
|
|
20230821,175700,117254330,2230,2230,2230,2230,0
|
|
20230821,175600,117254330,2230,2230,2230,2230,0
|
|
20230821,175500,117254330,2230,2230,2230,2230,0
|
|
20230821,175400,117254330,2230,2230,2230,2230,0
|
|
20230821,175300,117254330,2230,2230,2230,2230,0
|
|
20230821,175200,117254330,2230,2230,2230,2230,0
|
|
20230821,175100,117254330,2230,2230,2230,2230,0
|
|
20230821,175000,117254330,2230,2230,2230,2230,0
|
|
20230821,174900,117254330,2230,2230,2230,2230,0
|
|
20230821,174800,117254330,2230,2230,2230,2230,0
|
|
20230821,174700,117254330,2230,2230,2230,2230,0
|
|
20230821,174600,117254330,2230,2230,2230,2230,0
|
|
20230821,174500,117254330,2230,2230,2230,2230,0
|
|
20230821,174400,117254330,2230,2230,2230,2230,0
|
|
20230821,174300,117254330,2230,2230,2230,2230,0
|
|
20230821,174200,117254330,2230,2230,2230,2230,559
|
|
20230821,174100,117254330,2230,2230,2230,2230,0
|
|
20230821,174000,117254330,2230,2230,2230,2230,0
|
|
20230821,173900,117254330,2230,2230,2230,2230,0
|
|
20230821,173800,117254330,2230,2230,2230,2230,0
|
|
20230821,173700,117254330,2230,2230,2230,2230,0
|
|
20230821,173600,117254330,2230,2230,2230,2230,0
|
|
20230821,173500,117254330,2230,2230,2230,2230,0
|
|
20230821,173400,117254330,2230,2230,2230,2230,0
|
|
20230821,173300,117254330,2230,2230,2230,2230,0
|
|
20230821,173200,117254330,2230,2230,2230,2230,0
|
|
20230821,173100,117254330,2230,2230,2230,2230,0
|
|
20230821,173000,117254330,2230,2230,2230,2230,0
|
|
20230821,172900,117254330,2230,2230,2230,2230,0
|
|
20230821,172800,117254330,2230,2230,2230,2230,0
|
|
20230821,172700,117254330,2230,2230,2230,2230,0
|
|
20230821,172600,117254330,2230,2230,2230,2230,0
|
|
20230821,172500,117254330,2230,2230,2230,2230,0
|
|
20230821,172400,117254330,2230,2230,2230,2230,0
|
|
20230821,172300,117254330,2230,2230,2230,2230,0
|
|
20230821,172200,117254330,2230,2230,2230,2230,0
|
|
20230821,172100,117254330,2230,2230,2230,2230,0
|
|
20230821,172000,117254330,2230,2230,2230,2230,0
|
|
20230821,171900,117254330,2230,2230,2230,2230,0
|
|
20230821,171800,117254330,2230,2230,2230,2230,0
|
|
20230821,171700,117254330,2230,2230,2230,2230,0
|
|
20230821,171600,117254330,2230,2230,2230,2230,0
|
|
20230821,171500,117254330,2230,2230,2230,2230,0
|
|
20230821,171400,117254330,2230,2230,2230,2230,0
|
|
20230821,171300,117254330,2230,2230,2230,2230,0
|
|
20230821,171200,117254330,2230,2230,2230,2230,559
|
|
20230821,171100,117254330,2230,2230,2230,2230,0
|
|
20230821,171000,117254330,2230,2230,2230,2230,0
|
|
20230821,170900,117254330,2230,2230,2230,2230,0
|
|
20230821,170800,117254330,2230,2230,2230,2230,0
|
|
20230821,170700,117254330,2230,2230,2230,2230,0
|
|
20230821,170600,117254330,2230,2230,2230,2230,0
|
|
20230821,170500,117254330,2230,2230,2230,2230,0
|
|
20230821,170400,117254330,2230,2230,2230,2230,0
|
|
20230821,170300,117254330,2230,2230,2230,2230,0
|
|
20230821,170200,117254330,2230,2230,2230,2230,0
|
|
20230821,170100,117254330,2230,2230,2230,2230,0
|
|
20230821,170000,117254330,2230,2230,2230,2230,0
|
|
20230821,165900,117254330,2230,2230,2230,2230,0
|
|
20230821,165800,117254330,2230,2230,2230,2230,0
|
|
20230821,165700,117254330,2230,2230,2230,2230,0
|
|
20230821,165600,117254330,2230,2230,2230,2230,0
|
|
20230821,165500,117254330,2230,2230,2230,2230,0
|
|
20230821,165400,117254330,2230,2230,2230,2230,0
|
|
20230821,165300,117254330,2230,2230,2230,2230,0
|
|
20230821,165200,117254330,2230,2230,2230,2230,0
|
|
20230821,165100,117254330,2230,2230,2230,2230,0
|
|
20230821,165000,117254330,2230,2230,2230,2230,0
|
|
20230821,164900,117254330,2230,2230,2230,2230,0
|
|
20230821,164800,117254330,2230,2230,2230,2230,0
|
|
20230821,164700,117254330,2230,2230,2230,2230,0
|
|
20230821,164600,117254330,2230,2230,2230,2230,0
|
|
20230821,164500,117254330,2230,2230,2230,2230,0
|
|
20230821,164400,117254330,2230,2230,2230,2230,0
|
|
20230821,164300,117254330,2230,2230,2230,2230,0
|
|
20230821,164200,117254330,2230,2230,2230,2230,559
|
|
20230821,164100,117254330,2230,2230,2230,2230,0
|
|
20230821,164000,117254330,2230,2230,2230,2230,0
|
|
20230821,163900,117254330,2230,2230,2230,2230,0
|
|
20230821,163800,117254330,2230,2230,2230,2230,0
|
|
20230821,163700,117254330,2230,2230,2230,2230,0
|
|
20230821,163600,117254330,2230,2230,2230,2230,0
|
|
20230821,163500,117254330,2230,2230,2230,2230,0
|
|
20230821,163400,117254330,2230,2230,2230,2230,0
|
|
20230821,163300,117254330,2230,2230,2230,2230,0
|
|
20230821,163200,117254330,2230,2230,2230,2230,0
|
|
20230821,163100,117254330,2230,2230,2230,2230,0
|
|
20230821,163000,117254330,2230,2230,2230,2230,0
|
|
20230821,162900,117254330,2230,2230,2230,2230,0
|
|
20230821,162800,117254330,2230,2230,2230,2230,0
|
|
20230821,162700,117254330,2230,2230,2230,2230,0
|
|
20230821,162600,117254330,2230,2230,2230,2230,0
|
|
20230821,162500,117254330,2230,2230,2230,2230,0
|
|
20230821,162400,117254330,2230,2230,2230,2230,0
|
|
20230821,162300,117254330,2230,2230,2230,2230,0
|
|
20230821,162200,117254330,2230,2230,2230,2230,0
|
|
20230821,162100,117254330,2230,2230,2230,2230,0
|
|
20230821,162000,117254330,2230,2230,2230,2230,0
|
|
20230821,161900,117254330,2230,2230,2230,2230,0
|
|
20230821,161800,117254330,2230,2230,2230,2230,0
|
|
20230821,161700,117254330,2230,2230,2230,2230,0
|
|
20230821,161600,117254330,2230,2230,2230,2230,0
|
|
20230821,161500,117254330,2230,2230,2230,2230,0
|
|
20230821,161400,117254330,2230,2230,2230,2230,0
|
|
20230821,161300,117254330,2230,2230,2230,2230,0
|
|
20230821,161200,117254330,2230,2230,2230,2230,559
|
|
20230821,161100,117254330,2230,2230,2230,2230,0
|
|
20230821,161000,117254330,2230,2230,2230,2230,0
|
|
20230821,160900,117254330,2230,2230,2230,2230,0
|
|
20230821,160800,117254330,2230,2230,2230,2230,0
|
|
20230821,160700,117254330,2230,2230,2230,2230,0
|
|
20230821,160600,117254330,2230,2230,2230,2230,0
|
|
20230821,160500,117254330,2230,2230,2230,2230,0
|
|
20230821,160400,117254330,2230,2230,2230,2230,0
|
|
20230821,160300,117254330,2230,2230,2230,2230,0
|
|
20230821,160200,117254330,2230,2230,2230,2230,0
|
|
20230821,160100,117254330,2230,2230,2230,2230,0
|
|
20230821,160000,117254330,2230,2230,2230,2230,0
|
|
20230821,155900,117254330,2230,2230,2230,2230,0
|
|
20230821,155800,117254330,2230,2230,2230,2230,0
|
|
20230821,155700,117254330,2230,2230,2230,2230,0
|
|
20230821,155600,117254330,2230,2230,2230,2230,0
|
|
20230821,155500,117254330,2230,2230,2230,2230,0
|
|
20230821,155400,117254330,2230,2230,2230,2230,0
|
|
20230821,155300,117254330,2230,2230,2230,2230,0
|
|
20230821,155200,117254330,2230,2230,2230,2230,0
|
|
20230821,155100,117254330,2230,2230,2230,2230,0
|
|
20230821,155000,117254330,2230,2230,2230,2230,0
|
|
20230821,154900,117254330,2230,2230,2230,2230,0
|
|
20230821,154800,117254330,2230,2230,2230,2230,0
|
|
20230821,154700,117254330,2230,2230,2230,2230,0
|
|
20230821,154600,117254330,2230,2230,2230,2230,0
|
|
20230821,154500,117254330,2230,2230,2230,2230,0
|
|
20230821,154400,117254330,2230,2230,2230,2230,0
|
|
20230821,154300,117254330,2230,2230,2230,2230,0
|
|
20230821,154200,117254330,2230,2230,2230,2230,559
|
|
20230821,154100,117254330,2230,2230,2230,2230,0
|
|
20230821,154000,117254330,2230,2230,2230,2230,0
|
|
20230821,153900,117254330,2230,2230,2230,2230,0
|
|
20230821,153800,117254330,2230,2230,2230,2230,0
|
|
20230821,153700,117254330,2230,2230,2230,2230,0
|
|
20230821,153600,117254330,2230,2230,2230,2230,0
|
|
20230821,153500,117254330,2230,2230,2230,2230,0
|
|
20230821,153400,117254330,2230,2230,2230,2230,0
|
|
20230821,153300,117254330,2230,2230,2230,2230,0
|
|
20230821,153200,117254330,2230,2230,2230,2230,0
|
|
20230821,153100,117254330,2230,2230,2230,2230,0
|
|
20230821,153000,117254330,2230,2230,2230,2230,559
|
|
20230821,152900,116007760,2235,2235,2235,2235,0
|
|
20230821,152800,116007760,2235,2235,2235,2235,0
|
|
20230821,152700,116007760,2235,2235,2235,2235,0
|
|
20230821,152600,116007760,2235,2235,2235,2235,0
|
|
20230821,152500,116007760,2235,2235,2235,2235,0
|
|
20230821,152400,116007760,2235,2235,2235,2235,0
|
|
20230821,152300,116007760,2235,2235,2235,2235,0
|
|
20230821,152200,116007760,2235,2235,2235,2235,0
|
|
20230821,152100,116007760,2235,2235,2235,2235,0
|
|
20230821,152000,116007760,2235,2235,2235,2235,0
|
|
20230821,151900,116007760,2235,2215,2235,2215,2600
|
|
20230821,151800,110237755,2215,2215,2215,2215,0
|
|
20230821,151700,110237755,2215,2215,2215,2215,0
|
|
20230821,151600,110237755,2215,2215,2215,2215,0
|
|
20230821,151500,110237755,2215,2215,2215,2215,0
|
|
20230821,151400,110237755,2215,2215,2215,2215,0
|
|
20230821,151300,110237755,2215,2215,2215,2215,0
|
|
20230821,151200,110237755,2215,2215,2215,2215,0
|
|
20230821,151100,110237755,2215,2215,2215,2215,0
|
|
20230821,151000,110237755,2215,2210,2215,2210,10
|
|
20230821,150900,110215650,2220,2220,2220,2220,0
|
|
20230821,150800,110215650,2220,2220,2220,2220,0
|
|
20230821,150700,110215650,2220,2220,2220,2220,0
|
|
20230821,150600,110215650,2220,2220,2220,2220,0
|
|
20230821,150500,110215650,2220,2220,2220,2220,0
|
|
20230821,150400,110215650,2220,2220,2220,2220,0
|
|
20230821,150300,110215650,2220,2195,2220,2195,170
|
|
20230821,150200,109840760,2200,2175,2220,2170,6420
|
|
20230821,150100,95853040,2180,2180,2180,2180,0
|
|
20230821,150000,95853040,2180,2180,2180,2180,0
|
|
20230821,145900,95853040,2180,2180,2180,2180,0
|
|
20230821,145800,95853040,2180,2180,2180,2180,0
|
|
20230821,145700,95853040,2180,2180,2180,2180,51
|
|
20230821,145600,95741860,2180,2180,2180,2180,10
|
|
20230821,145500,95720060,2175,2175,2175,2175,1
|
|
20230821,145400,95717885,2180,2180,2180,2180,0
|
|
20230821,145300,95717885,2180,2180,2180,2180,444
|
|
20230821,145200,94749965,2175,2175,2175,2175,20
|
|
20230821,145100,94706465,2180,2180,2180,2180,0
|
|
20230821,145000,94706465,2180,2180,2180,2180,200
|
|
20230821,144900,94270465,2180,2180,2180,2180,220
|
|
20230821,144800,93790865,2180,2180,2180,2180,24
|
|
20230821,144700,93738545,2180,2180,2180,2180,1
|
|
20230821,144600,93736365,2175,2175,2175,2175,2
|
|
20230821,144500,93732015,2180,2180,2180,2180,0
|
|
20230821,144400,93732015,2180,2180,2180,2180,0
|
|
20230821,144300,93732015,2180,2180,2180,2180,3
|
|
20230821,144200,93725475,2180,2180,2180,2180,47
|
|
20230821,144100,93623015,2180,2180,2180,2180,0
|
|
20230821,144000,93623015,2180,2180,2180,2180,300
|
|
20230821,143900,92969015,2185,2185,2185,2185,300
|
|
20230821,143800,92313515,2185,2185,2185,2185,210
|
|
20230821,143700,91854665,2185,2185,2185,2185,0
|
|
20230821,143600,91854665,2185,2185,2185,2185,4178
|
|
20230821,143500,82725735,2175,2180,2180,2175,1000
|
|
20230821,143400,80547265,2185,2185,2185,2185,0
|
|
20230821,143300,80547265,2185,2185,2185,2185,0
|
|
20230821,143200,80547265,2185,2185,2185,2185,0
|
|
20230821,143100,80547265,2185,2185,2185,2185,0
|
|
20230821,143000,80547265,2185,2185,2185,2185,0
|
|
20230821,142900,80547265,2185,2195,2195,2185,2350
|
|
20230821,142800,75406010,2205,2205,2205,2205,0
|
|
20230821,142700,75406010,2205,2205,2205,2205,2
|
|
20230821,142600,75401600,2200,2200,2200,2200,0
|
|
20230821,142500,75401600,2200,2205,2205,2200,31
|
|
20230821,142400,75333395,2205,2205,2205,2205,0
|
|
20230821,142300,75333395,2205,2205,2205,2205,10
|
|
20230821,142200,75311345,2210,2210,2210,2210,0
|
|
20230821,142100,75311345,2210,2210,2210,2210,0
|
|
20230821,142000,75311345,2210,2210,2210,2210,0
|
|
20230821,141900,75311345,2210,2210,2210,2210,0
|
|
20230821,141800,75311345,2210,2210,2210,2210,0
|
|
20230821,141700,75311345,2210,2210,2210,2210,0
|
|
20230821,141600,75311345,2210,2210,2210,2210,0
|
|
20230821,141500,75311345,2210,2210,2210,2210,0
|
|
20230821,141400,75311345,2210,2210,2210,2210,0
|
|
20230821,141300,75311345,2210,2210,2210,2210,2
|
|
20230821,141200,75306925,2210,2210,2210,2210,0
|
|
20230821,141100,75306925,2210,2210,2210,2210,0
|
|
20230821,141000,75306925,2210,2210,2210,2210,0
|
|
20230821,140900,75306925,2210,2210,2210,2210,0
|
|
20230821,140800,75306925,2210,2210,2210,2210,0
|
|
20230821,140700,75306925,2210,2210,2210,2210,3
|
|
20230821,140600,75300295,2210,2210,2210,2210,0
|
|
20230821,140500,75300295,2210,2210,2210,2210,0
|
|
20230821,140400,75300295,2210,2210,2210,2210,0
|
|
20230821,140300,75300295,2210,2210,2210,2210,0
|
|
20230821,140200,75300295,2210,2210,2210,2210,0
|
|
20230821,140100,75300295,2210,2210,2210,2210,0
|
|
20230821,140000,75300295,2210,2210,2210,2210,507
|
|
20230821,135900,74179825,2210,2210,2210,2210,0
|
|
20230821,135800,74179825,2210,2210,2210,2210,0
|
|
20230821,135700,74179825,2210,2210,2210,2210,0
|
|
20230821,135600,74179825,2210,2210,2210,2210,0
|
|
20230821,135500,74179825,2210,2210,2210,2210,0
|
|
20230821,135400,74179825,2210,2210,2210,2210,0
|
|
20230821,135300,74179825,2210,2210,2210,2210,0
|
|
20230821,135200,74179825,2210,2210,2210,2210,0
|
|
20230821,135100,74179825,2210,2210,2210,2210,0
|
|
20230821,135000,74179825,2210,2210,2210,2210,0
|
|
20230821,134900,74179825,2210,2210,2210,2210,1
|
|
20230821,134800,74177615,2200,2200,2200,2200,0
|
|
20230821,134700,74177615,2200,2200,2200,2200,0
|
|
20230821,134600,74177615,2200,2200,2200,2200,454
|
|
20230821,134500,73178815,2210,2210,2210,2210,0
|
|
20230821,134400,73178815,2210,2210,2210,2210,0
|
|
20230821,134300,73178815,2210,2210,2210,2210,0
|
|
20230821,134200,73178815,2210,2210,2210,2210,0
|
|
20230821,134100,73178815,2210,2210,2210,2210,0
|
|
20230821,134000,73178815,2210,2210,2210,2210,0
|
|
20230821,133900,73178815,2210,2210,2210,2210,0
|
|
20230821,133800,73178815,2210,2210,2210,2210,0
|
|
20230821,133700,73178815,2210,2210,2210,2210,0
|
|
20230821,133600,73178815,2210,2210,2210,2210,0
|
|
20230821,133500,73178815,2210,2210,2210,2210,0
|
|
20230821,133400,73178815,2210,2210,2210,2210,0
|
|
20230821,133300,73178815,2210,2210,2210,2210,0
|
|
20230821,133200,73178815,2210,2210,2210,2210,0
|
|
20230821,133100,73178815,2210,2205,2210,2205,360
|
|
20230821,133000,72384990,2205,2205,2205,2205,0
|
|
20230821,132900,72384990,2205,2205,2205,2205,0
|
|
20230821,132800,72384990,2205,2205,2205,2205,0
|
|
20230821,132700,72384990,2205,2205,2205,2205,0
|
|
20230821,132600,72384990,2205,2205,2205,2205,0
|
|
20230821,132500,72384990,2205,2205,2205,2205,0
|
|
20230821,132400,72384990,2205,2205,2205,2205,0
|
|
20230821,132300,72384990,2205,2205,2205,2205,0
|
|
20230821,132200,72384990,2205,2205,2205,2205,0
|
|
20230821,132100,72384990,2205,2205,2205,2205,0
|
|
20230821,132000,72384990,2205,2205,2205,2205,0
|
|
20230821,131900,72384990,2205,2205,2205,2205,1
|
|
20230821,131800,72382785,2200,2200,2200,2200,0
|
|
20230821,131700,72382785,2200,2200,2200,2200,0
|
|
20230821,131600,72382785,2200,2200,2200,2200,0
|
|
20230821,131500,72382785,2200,2200,2200,2200,0
|
|
20230821,131400,72382785,2200,2200,2200,2200,0
|
|
20230821,131300,72382785,2200,2200,2200,2200,0
|
|
20230821,131200,72382785,2200,2200,2200,2200,0
|
|
20230821,131100,72382785,2200,2200,2200,2200,0
|
|
20230821,131000,72382785,2200,2200,2200,2200,3
|
|
20230821,130900,72376185,2205,2205,2205,2205,0
|
|
20230821,130800,72376185,2205,2205,2205,2205,0
|
|
20230821,130700,72376185,2205,2205,2205,2205,0
|
|
20230821,130600,72376185,2205,2205,2205,2205,2
|
|
20230821,130500,72371775,2190,2190,2190,2190,0
|
|
20230821,130400,72371775,2190,2190,2190,2190,0
|
|
20230821,130300,72371775,2190,2190,2190,2190,0
|
|
20230821,130200,72371775,2190,2190,2190,2190,307
|
|
20230821,130100,71699445,2205,2205,2205,2205,0
|
|
20230821,130000,71699445,2205,2205,2205,2205,0
|
|
20230821,125900,71699445,2205,2205,2205,2205,14
|
|
20230821,125800,71668575,2205,2205,2205,2205,0
|
|
20230821,125700,71668575,2205,2205,2205,2205,0
|
|
20230821,125600,71668575,2205,2205,2205,2205,0
|
|
20230821,125500,71668575,2205,2205,2205,2205,0
|
|
20230821,125400,71668575,2205,2205,2205,2205,0
|
|
20230821,125300,71668575,2205,2205,2205,2205,0
|
|
20230821,125200,71668575,2205,2205,2205,2205,0
|
|
20230821,125100,71668575,2205,2205,2205,2205,0
|
|
20230821,125000,71668575,2205,2205,2205,2205,0
|
|
20230821,124900,71668575,2205,2205,2205,2205,0
|
|
20230821,124800,71668575,2205,2205,2205,2205,0
|
|
20230821,124700,71668575,2205,2205,2205,2205,0
|
|
20230821,124600,71668575,2205,2205,2205,2205,0
|
|
20230821,124500,71668575,2205,2195,2205,2195,385
|
|
20230821,124400,70823490,2200,2200,2200,2200,0
|
|
20230821,124300,70823490,2200,2200,2200,2200,0
|
|
20230821,124200,70823490,2200,2200,2200,2200,0
|
|
20230821,124100,70823490,2200,2200,2200,2200,0
|
|
20230821,124000,70823490,2200,2185,2200,2185,1001
|
|
20230821,123900,68636290,2180,2195,2195,2180,3000
|
|
20230821,123800,62079905,2220,2195,2220,2195,622
|
|
20230821,123700,60710180,2185,2185,2185,2185,0
|
|
20230821,123600,60710180,2185,2185,2185,2185,500
|
|
20230821,123500,59617680,2215,2215,2215,2215,0
|
|
20230821,123400,59617680,2215,2195,2215,2190,503
|
|
20230821,123300,58515775,2220,2210,2220,2210,73
|
|
20230821,123200,58354135,2185,2185,2185,2185,0
|
|
20230821,123100,58354135,2185,2200,2200,2185,4000
|
|
20230821,123000,49599525,2220,2220,2220,2220,0
|
|
20230821,122900,49599525,2220,2205,2220,2205,355
|
|
20230821,122800,48816705,2205,2205,2205,2205,0
|
|
20230821,122700,48816705,2205,2205,2205,2205,0
|
|
20230821,122600,48816705,2205,2205,2205,2205,0
|
|
20230821,122500,48816705,2205,2205,2205,2205,0
|
|
20230821,122400,48816705,2205,2205,2205,2205,0
|
|
20230821,122300,48816705,2205,2205,2205,2205,0
|
|
20230821,122200,48816705,2205,2205,2205,2205,0
|
|
20230821,122100,48816705,2205,2205,2205,2205,2
|
|
20230821,122000,48812295,2205,2205,2205,2205,0
|
|
20230821,121900,48812295,2205,2205,2205,2205,0
|
|
20230821,121800,48812295,2205,2205,2205,2205,0
|
|
20230821,121700,48812295,2205,2205,2205,2205,0
|
|
20230821,121600,48812295,2205,2205,2205,2205,0
|
|
20230821,121500,48812295,2205,2205,2205,2205,1
|
|
20230821,121400,48810090,2195,2195,2195,2195,0
|
|
20230821,121300,48810090,2195,2195,2195,2195,801
|
|
20230821,121200,47051895,2200,2200,2200,2200,63
|
|
20230821,121100,46913295,2200,2200,2200,2200,910
|
|
20230821,121000,44911295,2215,2215,2215,2215,27
|
|
20230821,120900,44851490,2230,2230,2230,2230,0
|
|
20230821,120800,44851490,2230,2230,2230,2230,0
|
|
20230821,120700,44851490,2230,2230,2230,2230,0
|
|
20230821,120600,44851490,2230,2215,2230,2215,1437
|
|
20230821,120500,41661060,2220,2220,2220,2220,0
|
|
20230821,120400,41661060,2220,2220,2220,2220,0
|
|
20230821,120300,41661060,2220,2215,2220,2215,4
|
|
20230821,120200,41652185,2225,2225,2225,2225,0
|
|
20230821,120100,41652185,2225,2225,2225,2225,10
|
|
20230821,120000,41629935,2225,2225,2225,2225,0
|
|
20230821,115900,41629935,2225,2225,2225,2225,0
|
|
20230821,115800,41629935,2225,2225,2225,2225,5
|
|
20230821,115700,41618810,2220,2220,2220,2220,0
|
|
20230821,115600,41618810,2220,2220,2220,2220,0
|
|
20230821,115500,41618810,2220,2220,2220,2220,0
|
|
20230821,115400,41618810,2220,2220,2220,2220,0
|
|
20230821,115300,41618810,2220,2220,2220,2220,0
|
|
20230821,115200,41618810,2220,2220,2220,2220,0
|
|
20230821,115100,41618810,2220,2220,2220,2220,0
|
|
20230821,115000,41618810,2220,2220,2220,2220,0
|
|
20230821,114900,41618810,2220,2220,2220,2220,0
|
|
20230821,114800,41618810,2220,2220,2220,2220,0
|
|
20230821,114700,41618810,2220,2220,2220,2220,0
|
|
20230821,114600,41618810,2220,2220,2220,2220,0
|
|
20230821,114500,41618810,2220,2220,2220,2220,0
|
|
20230821,114400,41618810,2220,2220,2220,2220,0
|
|
20230821,114300,41618810,2220,2220,2220,2220,6
|
|
20230821,114200,41605490,2225,2225,2225,2225,0
|
|
20230821,114100,41605490,2225,2225,2225,2225,0
|
|
20230821,114000,41605490,2225,2225,2225,2225,0
|
|
20230821,113900,41605490,2225,2225,2225,2225,0
|
|
20230821,113800,41605490,2225,2225,2225,2225,0
|
|
20230821,113700,41605490,2225,2225,2225,2225,0
|
|
20230821,113600,41605490,2225,2225,2225,2225,0
|
|
20230821,113500,41605490,2225,2225,2225,2225,0
|
|
20230821,113400,41605490,2225,2225,2225,2225,0
|
|
20230821,113300,41605490,2225,2225,2225,2225,0
|
|
20230821,113200,41605490,2225,2225,2225,2225,0
|
|
20230821,113100,41605490,2225,2225,2225,2225,0
|
|
20230821,113000,41605490,2225,2225,2225,2225,0
|
|
20230821,112900,41605490,2225,2225,2225,2225,0
|
|
20230821,112800,41605490,2225,2225,2225,2225,0
|
|
20230821,112700,41605490,2225,2220,2225,2220,10
|
|
20230821,112600,41583275,2215,2215,2215,2215,199
|
|
20230821,112500,41142490,2215,2215,2215,2215,0
|
|
20230821,112400,41142490,2215,2215,2215,2215,0
|
|
20230821,112300,41142490,2215,2215,2215,2215,0
|
|
20230821,112200,41142490,2215,2215,2215,2215,1
|
|
20230821,112100,41140275,2225,2225,2225,2225,0
|
|
20230821,112000,41140275,2225,2225,2225,2225,0
|
|
20230821,111900,41140275,2225,2225,2225,2225,0
|
|
20230821,111800,41140275,2225,2225,2225,2225,0
|
|
20230821,111700,41140275,2225,2225,2225,2225,0
|
|
20230821,111600,41140275,2225,2225,2225,2225,0
|
|
20230821,111500,41140275,2225,2225,2225,2225,0
|
|
20230821,111400,41140275,2225,2225,2225,2225,0
|
|
20230821,111300,41140275,2225,2225,2225,2225,0
|
|
20230821,111200,41140275,2225,2225,2225,2225,0
|
|
20230821,111100,41140275,2225,2225,2225,2225,5
|
|
20230821,111000,41129150,2225,2225,2225,2225,0
|
|
20230821,110900,41129150,2225,2225,2225,2225,0
|
|
20230821,110800,41129150,2225,2225,2225,2225,0
|
|
20230821,110700,41129150,2225,2225,2225,2225,0
|
|
20230821,110600,41129150,2225,2225,2225,2225,0
|
|
20230821,110500,41129150,2225,2225,2225,2225,0
|
|
20230821,110400,41129150,2225,2225,2225,2225,0
|
|
20230821,110300,41129150,2225,2225,2225,2225,0
|
|
20230821,110200,41129150,2225,2225,2225,2225,0
|
|
20230821,110100,41129150,2225,2225,2225,2225,0
|
|
20230821,110000,41129150,2225,2225,2225,2225,0
|
|
20230821,105900,41129150,2225,2225,2225,2225,1000
|
|
20230821,105800,38904150,2225,2225,2225,2225,0
|
|
20230821,105700,38904150,2225,2225,2225,2225,0
|
|
20230821,105600,38904150,2225,2225,2225,2225,0
|
|
20230821,105500,38904150,2225,2225,2225,2225,0
|
|
20230821,105400,38904150,2225,2225,2225,2225,0
|
|
20230821,105300,38904150,2225,2225,2225,2225,2
|
|
20230821,105200,38899700,2225,2225,2225,2225,45
|
|
20230821,105100,38799575,2225,2225,2225,2225,0
|
|
20230821,105000,38799575,2225,2225,2225,2225,0
|
|
20230821,104900,38799575,2225,2225,2225,2225,0
|
|
20230821,104800,38799575,2225,2225,2225,2225,0
|
|
20230821,104700,38799575,2225,2225,2225,2225,0
|
|
20230821,104600,38799575,2225,2225,2225,2225,0
|
|
20230821,104500,38799575,2225,2225,2225,2225,100
|
|
20230821,104400,38577075,2235,2235,2235,2235,0
|
|
20230821,104300,38577075,2235,2235,2235,2235,0
|
|
20230821,104200,38577075,2235,2230,2235,2230,210
|
|
20230821,104100,38108740,2230,2220,2230,2220,290
|
|
20230821,104000,37463585,2225,2225,2225,2225,0
|
|
20230821,103900,37463585,2225,2225,2225,2225,0
|
|
20230821,103800,37463585,2225,2225,2225,2225,0
|
|
20230821,103700,37463585,2225,2215,2225,2210,302
|
|
20230821,103600,36793695,2220,2220,2220,2220,0
|
|
20230821,103500,36793695,2220,2200,2220,2200,1971
|
|
20230821,103400,32434785,2200,2200,2200,2200,2032
|
|
20230821,103300,27964385,2210,2210,2210,2210,2
|
|
20230821,103200,27959965,2215,2215,2215,2215,0
|
|
20230821,103100,27959965,2215,2215,2215,2215,0
|
|
20230821,103000,27959965,2215,2215,2215,2215,0
|
|
20230821,102900,27959965,2215,2215,2215,2215,0
|
|
20230821,102800,27959965,2215,2215,2215,2215,0
|
|
20230821,102700,27959965,2215,2215,2215,2215,0
|
|
20230821,102600,27959965,2215,2215,2215,2215,0
|
|
20230821,102500,27959965,2215,2215,2215,2215,0
|
|
20230821,102400,27959965,2215,2215,2215,2215,0
|
|
20230821,102300,27959965,2215,2215,2215,2215,0
|
|
20230821,102200,27959965,2215,2215,2215,2215,0
|
|
20230821,102100,27959965,2215,2215,2215,2215,0
|
|
20230821,102000,27959965,2215,2215,2215,2215,0
|
|
20230821,101900,27959965,2215,2215,2215,2215,0
|
|
20230821,101800,27959965,2215,2215,2215,2215,0
|
|
20230821,101700,27959965,2215,2215,2215,2215,0
|
|
20230821,101600,27959965,2215,2215,2215,2215,0
|
|
20230821,101500,27959965,2215,2215,2215,2215,0
|
|
20230821,101400,27959965,2215,2215,2215,2215,0
|
|
20230821,101300,27959965,2215,2215,2215,2215,0
|
|
20230821,101200,27959965,2215,2215,2215,2215,0
|
|
20230821,101100,27959965,2215,2205,2215,2205,202
|
|
20230821,101000,27513545,2200,2200,2200,2200,20
|
|
20230821,100900,27469545,2210,2210,2210,2210,0
|
|
20230821,100800,27469545,2210,2210,2210,2210,0
|
|
20230821,100700,27469545,2210,2210,2210,2210,0
|
|
20230821,100600,27469545,2210,2210,2210,2210,50
|
|
20230821,100500,27359045,2210,2200,2210,2200,2151
|
|
20230821,100400,22625335,2215,2215,2215,2215,1
|
|
20230821,100300,22623120,2210,2210,2210,2210,500
|
|
20230821,100200,21518120,2215,2215,2215,2215,0
|
|
20230821,100100,21518120,2215,2215,2215,2215,1
|
|
20230821,100000,21515905,2210,2210,2210,2210,0
|
|
20230821,095900,21515905,2210,2210,2210,2210,0
|
|
20230821,095800,21515905,2210,2210,2210,2210,0
|
|
20230821,095700,21515905,2210,2210,2210,2210,0
|
|
20230821,095600,21515905,2210,2210,2210,2210,111
|
|
20230821,095500,21270595,2210,2210,2210,2210,355
|
|
20230821,095400,20486045,2210,2210,2210,2210,3
|
|
20230821,095300,20479415,2210,2200,2210,2200,17
|
|
20230821,095200,20442005,2200,2200,2200,2200,2
|
|
20230821,095100,20437605,2210,2200,2210,2200,214
|
|
20230821,095000,19966795,2210,2195,2210,2185,3011
|
|
20230821,094900,13373225,2210,2210,2210,2210,0
|
|
20230821,094800,13373225,2210,2210,2210,2210,0
|
|
20230821,094700,13373225,2210,2210,2210,2210,0
|
|
20230821,094600,13373225,2210,2210,2210,2210,0
|
|
20230821,094500,13373225,2210,2210,2210,2210,0
|
|
20230821,094400,13373225,2210,2210,2210,2210,0
|
|
20230821,094300,13373225,2210,2210,2210,2210,0
|
|
20230821,094200,13373225,2210,2205,2210,2205,128
|
|
20230821,094100,13090365,2210,2210,2210,2205,96
|
|
20230821,094000,12878215,2210,2210,2210,2210,0
|
|
20230821,093900,12878215,2210,2210,2210,2210,0
|
|
20230821,093800,12878215,2210,2210,2210,2210,0
|
|
20230821,093700,12878215,2210,2210,2210,2210,0
|
|
20230821,093600,12878215,2210,2210,2210,2210,0
|
|
20230821,093500,12878215,2210,2200,2210,2200,10
|
|
20230821,093400,12856205,2205,2205,2205,2205,0
|
|
20230821,093300,12856205,2205,2205,2205,2205,0
|
|
20230821,093200,12856205,2205,2205,2205,2205,0
|
|
20230821,093100,12856205,2205,2200,2205,2200,120
|
|
20230821,093000,12591685,2195,2195,2195,2195,17
|
|
20230821,092900,12554370,2195,2195,2195,2195,0
|
|
20230821,092800,12554370,2195,2195,2195,2195,0
|
|
20230821,092700,12554370,2195,2195,2195,2195,1
|
|
20230821,092600,12552175,2190,2190,2190,2190,0
|
|
20230821,092500,12552175,2190,2190,2190,2190,18
|
|
20230821,092400,12512755,2190,2190,2190,2190,262
|
|
20230821,092300,11938975,2185,2185,2185,2185,0
|
|
20230821,092200,11938975,2185,2185,2185,2185,5
|
|
20230821,092100,11928050,2180,2180,2180,2180,0
|
|
20230821,092000,11928050,2180,2180,2180,2180,0
|
|
20230821,091900,11928050,2180,2180,2180,2180,0
|
|
20230821,091800,11928050,2180,2180,2180,2180,41
|
|
20230821,091700,11838670,2180,2180,2180,2180,46
|
|
20230821,091600,11738390,2180,2180,2180,2180,0
|
|
20230821,091500,11738390,2180,2180,2180,2180,0
|
|
20230821,091400,11738390,2180,2180,2180,2180,0
|
|
20230821,091300,11738390,2180,2175,2180,2175,99
|
|
20230821,091200,11523050,2170,2170,2170,2170,0
|
|
20230821,091100,11523050,2170,2170,2170,2170,0
|
|
20230821,091000,11523050,2170,2170,2170,2170,0
|
|
20230821,090900,11523050,2170,2185,2185,2165,1742
|
|
20230821,090800,7736310,2200,2185,2200,2185,685
|
|
20230821,090700,6239555,2185,2195,2195,2185,1541
|
|
20230821,090600,2869300,2195,2195,2195,2195,0
|
|
20230821,090500,2869300,2195,2195,2195,2195,200
|
|
20230821,090400,2430300,2205,2205,2205,2205,39
|
|
20230821,090300,2344305,2215,2205,2215,2205,82
|
|
20230821,090200,2163410,2195,2195,2195,2195,103
|
|
20230821,090100,1937325,2195,2195,2195,2195,273
|
|
20230821,090000,1338090,2190,2190,2190,2190,611
|