616 lines
28 KiB
CSV
616 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,191300,47639635,2200,2200,2200,2200,1127
|
|
20230822,191200,47639635,2200,2200,2200,2200,0
|
|
20230822,191100,47639635,2200,2200,2200,2200,0
|
|
20230822,191000,47639635,2200,2200,2200,2200,0
|
|
20230822,190900,47639635,2200,2200,2200,2200,0
|
|
20230822,190800,47639635,2200,2200,2200,2200,0
|
|
20230822,190700,47639635,2200,2200,2200,2200,0
|
|
20230822,190600,47639635,2200,2200,2200,2200,0
|
|
20230822,190500,47639635,2200,2200,2200,2200,0
|
|
20230822,190400,47639635,2200,2200,2200,2200,0
|
|
20230822,190300,47639635,2200,2200,2200,2200,0
|
|
20230822,190200,47639635,2200,2200,2200,2200,0
|
|
20230822,190100,47639635,2200,2200,2200,2200,0
|
|
20230822,190000,47639635,2200,2200,2200,2200,0
|
|
20230822,185900,47639635,2200,2200,2200,2200,0
|
|
20230822,185800,47639635,2200,2200,2200,2200,0
|
|
20230822,185700,47639635,2200,2200,2200,2200,0
|
|
20230822,185600,47639635,2200,2200,2200,2200,0
|
|
20230822,185500,47639635,2200,2200,2200,2200,0
|
|
20230822,185400,47639635,2200,2200,2200,2200,0
|
|
20230822,185300,47639635,2200,2200,2200,2200,0
|
|
20230822,185200,47639635,2200,2200,2200,2200,0
|
|
20230822,185100,47639635,2200,2200,2200,2200,0
|
|
20230822,185000,47639635,2200,2200,2200,2200,0
|
|
20230822,184900,47639635,2200,2200,2200,2200,0
|
|
20230822,184800,47639635,2200,2200,2200,2200,0
|
|
20230822,184700,47639635,2200,2200,2200,2200,0
|
|
20230822,184600,47639635,2200,2200,2200,2200,0
|
|
20230822,184500,47639635,2200,2200,2200,2200,0
|
|
20230822,184400,47639635,2200,2200,2200,2200,0
|
|
20230822,184300,47639635,2200,2200,2200,2200,1127
|
|
20230822,184200,47639635,2200,2200,2200,2200,0
|
|
20230822,184100,47639635,2200,2200,2200,2200,0
|
|
20230822,184000,47639635,2200,2200,2200,2200,0
|
|
20230822,183900,47639635,2200,2200,2200,2200,0
|
|
20230822,183800,47639635,2200,2200,2200,2200,0
|
|
20230822,183700,47639635,2200,2200,2200,2200,0
|
|
20230822,183600,47639635,2200,2200,2200,2200,0
|
|
20230822,183500,47639635,2200,2200,2200,2200,0
|
|
20230822,183400,47639635,2200,2200,2200,2200,0
|
|
20230822,183300,47639635,2200,2200,2200,2200,0
|
|
20230822,183200,47639635,2200,2200,2200,2200,0
|
|
20230822,183100,47639635,2200,2200,2200,2200,0
|
|
20230822,183000,47639635,2200,2200,2200,2200,0
|
|
20230822,182900,47639635,2200,2200,2200,2200,0
|
|
20230822,182800,47639635,2200,2200,2200,2200,0
|
|
20230822,182700,47639635,2200,2200,2200,2200,0
|
|
20230822,182600,47639635,2200,2200,2200,2200,0
|
|
20230822,182500,47639635,2200,2200,2200,2200,0
|
|
20230822,182400,47639635,2200,2200,2200,2200,0
|
|
20230822,182300,47639635,2200,2200,2200,2200,0
|
|
20230822,182200,47639635,2200,2200,2200,2200,0
|
|
20230822,182100,47639635,2200,2200,2200,2200,0
|
|
20230822,182000,47639635,2200,2200,2200,2200,0
|
|
20230822,181900,47639635,2200,2200,2200,2200,0
|
|
20230822,181800,47639635,2200,2200,2200,2200,0
|
|
20230822,181700,47639635,2200,2200,2200,2200,0
|
|
20230822,181600,47639635,2200,2200,2200,2200,0
|
|
20230822,181500,47639635,2200,2200,2200,2200,0
|
|
20230822,181400,47639635,2200,2200,2200,2200,0
|
|
20230822,181300,47639635,2200,2200,2200,2200,1127
|
|
20230822,181200,47639635,2200,2200,2200,2200,0
|
|
20230822,181100,47639635,2200,2200,2200,2200,0
|
|
20230822,181000,47639635,2200,2200,2200,2200,0
|
|
20230822,180900,47639635,2200,2200,2200,2200,0
|
|
20230822,180800,47639635,2200,2200,2200,2200,0
|
|
20230822,180700,47639635,2200,2200,2200,2200,0
|
|
20230822,180600,47639635,2200,2200,2200,2200,0
|
|
20230822,180500,47639635,2200,2200,2200,2200,0
|
|
20230822,180400,47639635,2200,2200,2200,2200,0
|
|
20230822,180300,47639635,2200,2200,2200,2200,0
|
|
20230822,180200,47639635,2200,2200,2200,2200,0
|
|
20230822,180100,47639635,2200,2200,2200,2200,0
|
|
20230822,180000,47639635,2200,2200,2200,2200,0
|
|
20230822,175900,47639635,2200,2200,2200,2200,0
|
|
20230822,175800,47639635,2200,2200,2200,2200,0
|
|
20230822,175700,47639635,2200,2200,2200,2200,0
|
|
20230822,175600,47639635,2200,2200,2200,2200,0
|
|
20230822,175500,47639635,2200,2200,2200,2200,0
|
|
20230822,175400,47639635,2200,2200,2200,2200,0
|
|
20230822,175300,47639635,2200,2200,2200,2200,0
|
|
20230822,175200,47639635,2200,2200,2200,2200,0
|
|
20230822,175100,47639635,2200,2200,2200,2200,0
|
|
20230822,175000,47639635,2200,2200,2200,2200,0
|
|
20230822,174900,47639635,2200,2200,2200,2200,0
|
|
20230822,174800,47639635,2200,2200,2200,2200,0
|
|
20230822,174700,47639635,2200,2200,2200,2200,0
|
|
20230822,174600,47639635,2200,2200,2200,2200,0
|
|
20230822,174500,47639635,2200,2200,2200,2200,0
|
|
20230822,174400,47639635,2200,2200,2200,2200,0
|
|
20230822,174300,47639635,2200,2200,2200,2200,1127
|
|
20230822,174200,47639635,2200,2200,2200,2200,0
|
|
20230822,174100,47639635,2200,2200,2200,2200,0
|
|
20230822,174000,47639635,2200,2200,2200,2200,0
|
|
20230822,173900,47639635,2200,2200,2200,2200,0
|
|
20230822,173800,47639635,2200,2200,2200,2200,0
|
|
20230822,173700,47639635,2200,2200,2200,2200,0
|
|
20230822,173600,47639635,2200,2200,2200,2200,0
|
|
20230822,173500,47639635,2200,2200,2200,2200,0
|
|
20230822,173400,47639635,2200,2200,2200,2200,0
|
|
20230822,173300,47639635,2200,2200,2200,2200,0
|
|
20230822,173200,47639635,2200,2200,2200,2200,0
|
|
20230822,173100,47639635,2200,2200,2200,2200,0
|
|
20230822,173000,47639635,2200,2200,2200,2200,0
|
|
20230822,172900,47639635,2200,2200,2200,2200,0
|
|
20230822,172800,47639635,2200,2200,2200,2200,0
|
|
20230822,172700,47639635,2200,2200,2200,2200,0
|
|
20230822,172600,47639635,2200,2200,2200,2200,0
|
|
20230822,172500,47639635,2200,2200,2200,2200,0
|
|
20230822,172400,47639635,2200,2200,2200,2200,0
|
|
20230822,172300,47639635,2200,2200,2200,2200,0
|
|
20230822,172200,47639635,2200,2200,2200,2200,0
|
|
20230822,172100,47639635,2200,2200,2200,2200,0
|
|
20230822,172000,47639635,2200,2200,2200,2200,0
|
|
20230822,171900,47639635,2200,2200,2200,2200,0
|
|
20230822,171800,47639635,2200,2200,2200,2200,0
|
|
20230822,171700,47639635,2200,2200,2200,2200,0
|
|
20230822,171600,47639635,2200,2200,2200,2200,0
|
|
20230822,171500,47639635,2200,2200,2200,2200,0
|
|
20230822,171400,47639635,2200,2200,2200,2200,0
|
|
20230822,171300,47639635,2200,2200,2200,2200,1127
|
|
20230822,171200,47639635,2200,2200,2200,2200,0
|
|
20230822,171100,47639635,2200,2200,2200,2200,0
|
|
20230822,171000,47639635,2200,2200,2200,2200,0
|
|
20230822,170900,47639635,2200,2200,2200,2200,0
|
|
20230822,170800,47639635,2200,2200,2200,2200,0
|
|
20230822,170700,47639635,2200,2200,2200,2200,0
|
|
20230822,170600,47639635,2200,2200,2200,2200,0
|
|
20230822,170500,47639635,2200,2200,2200,2200,0
|
|
20230822,170400,47639635,2200,2200,2200,2200,0
|
|
20230822,170300,47639635,2200,2200,2200,2200,0
|
|
20230822,170200,47639635,2200,2200,2200,2200,0
|
|
20230822,170100,47639635,2200,2200,2200,2200,0
|
|
20230822,170000,47639635,2200,2200,2200,2200,0
|
|
20230822,165900,47639635,2200,2200,2200,2200,0
|
|
20230822,165800,47639635,2200,2200,2200,2200,0
|
|
20230822,165700,47639635,2200,2200,2200,2200,0
|
|
20230822,165600,47639635,2200,2200,2200,2200,0
|
|
20230822,165500,47639635,2200,2200,2200,2200,0
|
|
20230822,165400,47639635,2200,2200,2200,2200,0
|
|
20230822,165300,47639635,2200,2200,2200,2200,0
|
|
20230822,165200,47639635,2200,2200,2200,2200,0
|
|
20230822,165100,47639635,2200,2200,2200,2200,0
|
|
20230822,165000,47639635,2200,2200,2200,2200,0
|
|
20230822,164900,47639635,2200,2200,2200,2200,0
|
|
20230822,164800,47639635,2200,2200,2200,2200,0
|
|
20230822,164700,47639635,2200,2200,2200,2200,0
|
|
20230822,164600,47639635,2200,2200,2200,2200,0
|
|
20230822,164500,47639635,2200,2200,2200,2200,0
|
|
20230822,164400,47639635,2200,2200,2200,2200,0
|
|
20230822,164300,47639635,2200,2200,2200,2200,1127
|
|
20230822,164200,47639635,2200,2200,2200,2200,0
|
|
20230822,164100,47639635,2200,2200,2200,2200,0
|
|
20230822,164000,47639635,2200,2200,2200,2200,0
|
|
20230822,163900,47639635,2200,2200,2200,2200,0
|
|
20230822,163800,47639635,2200,2200,2200,2200,0
|
|
20230822,163700,47639635,2200,2200,2200,2200,0
|
|
20230822,163600,47639635,2200,2200,2200,2200,0
|
|
20230822,163500,47639635,2200,2200,2200,2200,0
|
|
20230822,163400,47639635,2200,2200,2200,2200,0
|
|
20230822,163300,47639635,2200,2200,2200,2200,0
|
|
20230822,163200,47639635,2200,2200,2200,2200,0
|
|
20230822,163100,47639635,2200,2200,2200,2200,0
|
|
20230822,163000,47639635,2200,2200,2200,2200,0
|
|
20230822,162900,47639635,2200,2200,2200,2200,0
|
|
20230822,162800,47639635,2200,2200,2200,2200,0
|
|
20230822,162700,47639635,2200,2200,2200,2200,0
|
|
20230822,162600,47639635,2200,2200,2200,2200,0
|
|
20230822,162500,47639635,2200,2200,2200,2200,0
|
|
20230822,162400,47639635,2200,2200,2200,2200,0
|
|
20230822,162300,47639635,2200,2200,2200,2200,0
|
|
20230822,162200,47639635,2200,2200,2200,2200,0
|
|
20230822,162100,47639635,2200,2200,2200,2200,0
|
|
20230822,162000,47639635,2200,2200,2200,2200,0
|
|
20230822,161900,47639635,2200,2200,2200,2200,0
|
|
20230822,161800,47639635,2200,2200,2200,2200,0
|
|
20230822,161700,47639635,2200,2200,2200,2200,0
|
|
20230822,161600,47639635,2200,2200,2200,2200,0
|
|
20230822,161500,47639635,2200,2200,2200,2200,0
|
|
20230822,161400,47639635,2200,2200,2200,2200,0
|
|
20230822,161300,47639635,2200,2200,2200,2200,1127
|
|
20230822,161200,47639635,2200,2200,2200,2200,0
|
|
20230822,161100,47639635,2200,2200,2200,2200,0
|
|
20230822,161000,47639635,2200,2200,2200,2200,0
|
|
20230822,160900,47639635,2200,2200,2200,2200,0
|
|
20230822,160800,47639635,2200,2200,2200,2200,0
|
|
20230822,160700,47639635,2200,2200,2200,2200,0
|
|
20230822,160600,47639635,2200,2200,2200,2200,0
|
|
20230822,160500,47639635,2200,2200,2200,2200,0
|
|
20230822,160400,47639635,2200,2200,2200,2200,0
|
|
20230822,160300,47639635,2200,2200,2200,2200,0
|
|
20230822,160200,47639635,2200,2200,2200,2200,0
|
|
20230822,160100,47639635,2200,2200,2200,2200,0
|
|
20230822,160000,47639635,2200,2200,2200,2200,0
|
|
20230822,155900,47639635,2200,2200,2200,2200,0
|
|
20230822,155800,47639635,2200,2200,2200,2200,0
|
|
20230822,155700,47639635,2200,2200,2200,2200,0
|
|
20230822,155600,47639635,2200,2200,2200,2200,0
|
|
20230822,155500,47639635,2200,2200,2200,2200,0
|
|
20230822,155400,47639635,2200,2200,2200,2200,0
|
|
20230822,155300,47639635,2200,2200,2200,2200,0
|
|
20230822,155200,47639635,2200,2200,2200,2200,0
|
|
20230822,155100,47639635,2200,2200,2200,2200,0
|
|
20230822,155000,47639635,2200,2200,2200,2200,0
|
|
20230822,154900,47639635,2200,2200,2200,2200,0
|
|
20230822,154800,47639635,2200,2200,2200,2200,0
|
|
20230822,154700,47639635,2200,2200,2200,2200,0
|
|
20230822,154600,47639635,2200,2200,2200,2200,0
|
|
20230822,154500,47639635,2200,2200,2200,2200,0
|
|
20230822,154400,47639635,2200,2200,2200,2200,0
|
|
20230822,154300,47639635,2200,2200,2200,2200,1127
|
|
20230822,154200,47639635,2200,2200,2200,2200,0
|
|
20230822,154100,47639635,2200,2200,2200,2200,0
|
|
20230822,154000,47639635,2200,2200,2200,2200,0
|
|
20230822,153900,47639635,2200,2200,2200,2200,0
|
|
20230822,153800,47639635,2200,2200,2200,2200,0
|
|
20230822,153700,47639635,2200,2200,2200,2200,0
|
|
20230822,153600,47639635,2200,2200,2200,2200,0
|
|
20230822,153500,47639635,2200,2200,2200,2200,0
|
|
20230822,153400,47639635,2200,2200,2200,2200,0
|
|
20230822,153300,47639635,2200,2200,2200,2200,0
|
|
20230822,153200,47639635,2200,2200,2200,2200,0
|
|
20230822,153100,47639635,2200,2200,2200,2200,0
|
|
20230822,153000,47639635,2200,2200,2200,2200,1127
|
|
20230822,152900,45160235,2205,2205,2205,2205,0
|
|
20230822,152800,45160235,2205,2205,2205,2205,0
|
|
20230822,152700,45160235,2205,2205,2205,2205,0
|
|
20230822,152600,45160235,2205,2205,2205,2205,0
|
|
20230822,152500,45160235,2205,2205,2205,2205,0
|
|
20230822,152400,45160235,2205,2205,2205,2205,0
|
|
20230822,152300,45160235,2205,2205,2205,2205,0
|
|
20230822,152200,45160235,2205,2205,2205,2205,0
|
|
20230822,152100,45160235,2205,2205,2205,2205,0
|
|
20230822,152000,45160235,2205,2205,2205,2205,0
|
|
20230822,151900,45160235,2205,2185,2205,2185,1037
|
|
20230822,151800,42879300,2200,2185,2200,2185,4
|
|
20230822,151700,42870530,2200,2195,2200,2195,2
|
|
20230822,151600,42866135,2200,2200,2200,2200,3
|
|
20230822,151500,42859535,2200,2200,2200,2200,1
|
|
20230822,151400,42857335,2185,2185,2185,2185,0
|
|
20230822,151300,42857335,2185,2200,2200,2185,3
|
|
20230822,151200,42850750,2175,2175,2175,2175,0
|
|
20230822,151100,42850750,2175,2175,2175,2175,1
|
|
20230822,151000,42848575,2200,2200,2200,2200,0
|
|
20230822,150900,42848575,2200,2200,2200,2200,0
|
|
20230822,150800,42848575,2200,2200,2200,2200,2
|
|
20230822,150700,42844175,2200,2180,2200,2180,2377
|
|
20230822,150600,37639975,2180,2180,2180,2180,2
|
|
20230822,150500,37635615,2165,2175,2175,2165,2000
|
|
20230822,150400,33293875,2175,2175,2175,2175,1
|
|
20230822,150300,33291700,2175,2175,2175,2175,1
|
|
20230822,150200,33289525,2190,2190,2190,2190,0
|
|
20230822,150100,33289525,2190,2190,2190,2190,0
|
|
20230822,150000,33289525,2190,2190,2190,2190,0
|
|
20230822,145900,33289525,2190,2190,2190,2190,2
|
|
20230822,145800,33285145,2185,2185,2185,2185,0
|
|
20230822,145700,33285145,2185,2185,2185,2185,0
|
|
20230822,145600,33285145,2185,2190,2190,2185,165
|
|
20230822,145500,32923825,2190,2190,2190,2190,1
|
|
20230822,145400,32921635,2190,2190,2190,2190,0
|
|
20230822,145300,32921635,2190,2190,2190,2190,0
|
|
20230822,145200,32921635,2190,2190,2190,2190,0
|
|
20230822,145100,32921635,2190,2190,2190,2190,0
|
|
20230822,145000,32921635,2190,2190,2190,2190,0
|
|
20230822,144900,32921635,2190,2190,2190,2190,0
|
|
20230822,144800,32921635,2190,2190,2190,2190,0
|
|
20230822,144700,32921635,2190,2190,2190,2190,0
|
|
20230822,144600,32921635,2190,2190,2190,2190,0
|
|
20230822,144500,32921635,2190,2190,2190,2190,2
|
|
20230822,144400,32917255,2190,2190,2190,2190,0
|
|
20230822,144300,32917255,2190,2190,2190,2190,0
|
|
20230822,144200,32917255,2190,2190,2190,2190,0
|
|
20230822,144100,32917255,2190,2190,2190,2190,0
|
|
20230822,144000,32917255,2190,2190,2190,2190,0
|
|
20230822,143900,32917255,2190,2190,2190,2190,0
|
|
20230822,143800,32917255,2190,2190,2190,2190,601
|
|
20230822,143700,31601065,2190,2180,2190,2175,552
|
|
20230822,143600,30399895,2175,2180,2180,2175,1536
|
|
20230822,143500,27059075,2180,2180,2180,2180,0
|
|
20230822,143400,27059075,2180,2180,2180,2180,0
|
|
20230822,143300,27059075,2180,2180,2180,2180,0
|
|
20230822,143200,27059075,2180,2180,2180,2180,4
|
|
20230822,143100,27050355,2175,2175,2175,2175,65
|
|
20230822,143000,26908980,2175,2175,2175,2175,0
|
|
20230822,142900,26908980,2175,2175,2175,2175,0
|
|
20230822,142800,26908980,2175,2175,2175,2175,116
|
|
20230822,142700,26656680,2180,2180,2180,2180,0
|
|
20230822,142600,26656680,2180,2180,2180,2180,0
|
|
20230822,142500,26656680,2180,2180,2180,2180,46
|
|
20230822,142400,26556400,2180,2180,2180,2180,0
|
|
20230822,142300,26556400,2180,2180,2180,2180,0
|
|
20230822,142200,26556400,2180,2180,2180,2180,0
|
|
20230822,142100,26556400,2180,2180,2180,2180,20
|
|
20230822,142000,26512800,2180,2180,2180,2180,0
|
|
20230822,141900,26512800,2180,2180,2180,2180,0
|
|
20230822,141800,26512800,2180,2180,2180,2180,0
|
|
20230822,141700,26512800,2180,2180,2180,2180,38
|
|
20230822,141600,26429960,2180,2180,2180,2180,31
|
|
20230822,141500,26362380,2190,2190,2190,2190,0
|
|
20230822,141400,26362380,2190,2190,2190,2190,0
|
|
20230822,141300,26362380,2190,2190,2190,2190,0
|
|
20230822,141200,26362380,2190,2190,2190,2190,0
|
|
20230822,141100,26362380,2190,2190,2190,2190,0
|
|
20230822,141000,26362380,2190,2190,2190,2190,0
|
|
20230822,140900,26362380,2190,2190,2190,2190,0
|
|
20230822,140800,26362380,2190,2190,2190,2190,0
|
|
20230822,140700,26362380,2190,2190,2190,2190,1
|
|
20230822,140600,26360190,2180,2180,2180,2180,0
|
|
20230822,140500,26360190,2180,2180,2180,2180,1
|
|
20230822,140400,26358010,2190,2180,2190,2180,2
|
|
20230822,140300,26353640,2180,2180,2180,2180,1
|
|
20230822,140200,26351460,2200,2200,2200,2200,0
|
|
20230822,140100,26351460,2200,2200,2200,2200,0
|
|
20230822,140000,26351460,2200,2200,2200,2200,0
|
|
20230822,135900,26351460,2200,2200,2200,2200,0
|
|
20230822,135800,26351460,2200,2200,2200,2200,0
|
|
20230822,135700,26351460,2200,2200,2200,2200,0
|
|
20230822,135600,26351460,2200,2200,2200,2200,0
|
|
20230822,135500,26351460,2200,2200,2200,2200,0
|
|
20230822,135400,26351460,2200,2200,2200,2200,0
|
|
20230822,135300,26351460,2200,2200,2200,2200,0
|
|
20230822,135200,26351460,2200,2200,2200,2200,0
|
|
20230822,135100,26351460,2200,2200,2200,2200,0
|
|
20230822,135000,26351460,2200,2200,2200,2200,0
|
|
20230822,134900,26351460,2200,2200,2200,2200,0
|
|
20230822,134800,26351460,2200,2200,2200,2200,0
|
|
20230822,134700,26351460,2200,2200,2200,2200,0
|
|
20230822,134600,26351460,2200,2200,2200,2200,0
|
|
20230822,134500,26351460,2200,2200,2200,2200,0
|
|
20230822,134400,26351460,2200,2200,2200,2200,0
|
|
20230822,134300,26351460,2200,2200,2200,2200,0
|
|
20230822,134200,26351460,2200,2195,2200,2195,34
|
|
20230822,134100,26276825,2205,2205,2205,2205,0
|
|
20230822,134000,26276825,2205,2205,2205,2205,0
|
|
20230822,133900,26276825,2205,2170,2205,2170,903
|
|
20230822,133800,24305065,2180,2180,2180,2180,650
|
|
20230822,133700,22888065,2170,2180,2180,2170,1552
|
|
20230822,133600,19515610,2180,2180,2180,2180,0
|
|
20230822,133500,19515610,2180,2180,2180,2180,0
|
|
20230822,133400,19515610,2180,2180,2180,2180,0
|
|
20230822,133300,19515610,2180,2180,2180,2180,0
|
|
20230822,133200,19515610,2180,2180,2180,2180,10
|
|
20230822,133100,19493810,2180,2180,2180,2180,0
|
|
20230822,133000,19493810,2180,2180,2180,2180,100
|
|
20230822,132900,19275810,2180,2180,2180,2180,10
|
|
20230822,132800,19254010,2180,2180,2180,2180,0
|
|
20230822,132700,19254010,2180,2180,2180,2180,0
|
|
20230822,132600,19254010,2180,2180,2180,2180,0
|
|
20230822,132500,19254010,2180,2180,2180,2180,0
|
|
20230822,132400,19254010,2180,2180,2180,2180,0
|
|
20230822,132300,19254010,2180,2180,2180,2180,594
|
|
20230822,132200,17959090,2180,2180,2180,2180,0
|
|
20230822,132100,17959090,2180,2180,2180,2180,596
|
|
20230822,132000,16659810,2185,2185,2185,2185,0
|
|
20230822,131900,16659810,2185,2185,2185,2185,264
|
|
20230822,131800,16082970,2190,2190,2190,2190,0
|
|
20230822,131700,16082970,2190,2190,2190,2190,0
|
|
20230822,131600,16082970,2190,2190,2190,2190,0
|
|
20230822,131500,16082970,2190,2190,2190,2190,10
|
|
20230822,131400,16061070,2190,2190,2190,2190,0
|
|
20230822,131300,16061070,2190,2190,2190,2190,0
|
|
20230822,131200,16061070,2190,2190,2190,2190,450
|
|
20230822,131100,15075570,2200,2200,2200,2200,0
|
|
20230822,131000,15075570,2200,2200,2200,2200,0
|
|
20230822,130900,15075570,2200,2200,2200,2200,0
|
|
20230822,130800,15075570,2200,2200,2200,2200,1
|
|
20230822,130700,15073370,2190,2190,2190,2190,0
|
|
20230822,130600,15073370,2190,2195,2195,2190,60
|
|
20230822,130500,14941870,2200,2200,2200,2200,0
|
|
20230822,130400,14941870,2200,2200,2200,2200,0
|
|
20230822,130300,14941870,2200,2200,2200,2200,0
|
|
20230822,130200,14941870,2200,2200,2200,2200,0
|
|
20230822,130100,14941870,2200,2200,2200,2200,10
|
|
20230822,130000,14919870,2200,2200,2200,2200,0
|
|
20230822,125900,14919870,2200,2200,2200,2200,0
|
|
20230822,125800,14919870,2200,2200,2200,2200,16
|
|
20230822,125700,14884670,2205,2205,2205,2205,0
|
|
20230822,125600,14884670,2205,2205,2205,2205,0
|
|
20230822,125500,14884670,2205,2205,2205,2205,0
|
|
20230822,125400,14884670,2205,2205,2205,2205,0
|
|
20230822,125300,14884670,2205,2205,2205,2205,0
|
|
20230822,125200,14884670,2205,2205,2205,2205,0
|
|
20230822,125100,14884670,2205,2205,2205,2205,0
|
|
20230822,125000,14884670,2205,2205,2205,2205,0
|
|
20230822,124900,14884670,2205,2205,2205,2205,0
|
|
20230822,124800,14884670,2205,2205,2205,2205,0
|
|
20230822,124700,14884670,2205,2205,2205,2205,0
|
|
20230822,124600,14884670,2205,2205,2205,2205,0
|
|
20230822,124500,14884670,2205,2205,2205,2205,0
|
|
20230822,124400,14884670,2205,2205,2205,2205,0
|
|
20230822,124300,14884670,2205,2205,2205,2205,0
|
|
20230822,124200,14884670,2205,2205,2205,2205,0
|
|
20230822,124100,14884670,2205,2205,2205,2205,0
|
|
20230822,124000,14884670,2205,2205,2205,2205,0
|
|
20230822,123900,14884670,2205,2205,2205,2205,0
|
|
20230822,123800,14884670,2205,2205,2205,2205,0
|
|
20230822,123700,14884670,2205,2205,2205,2205,0
|
|
20230822,123600,14884670,2205,2205,2205,2205,1
|
|
20230822,123500,14882465,2200,2200,2200,2200,0
|
|
20230822,123400,14882465,2200,2200,2200,2200,0
|
|
20230822,123300,14882465,2200,2200,2200,2200,22
|
|
20230822,123200,14834065,2205,2205,2205,2205,450
|
|
20230822,123100,13841815,2205,2205,2205,2205,0
|
|
20230822,123000,13841815,2205,2205,2205,2205,0
|
|
20230822,122900,13841815,2205,2205,2205,2205,0
|
|
20230822,122800,13841815,2205,2205,2205,2205,0
|
|
20230822,122700,13841815,2205,2205,2205,2205,0
|
|
20230822,122600,13841815,2205,2205,2205,2205,0
|
|
20230822,122500,13841815,2205,2205,2205,2205,0
|
|
20230822,122400,13841815,2205,2205,2205,2205,0
|
|
20230822,122300,13841815,2205,2205,2205,2205,0
|
|
20230822,122200,13841815,2205,2205,2205,2205,0
|
|
20230822,122100,13841815,2205,2205,2205,2205,0
|
|
20230822,122000,13841815,2205,2205,2205,2205,0
|
|
20230822,121900,13841815,2205,2205,2205,2205,0
|
|
20230822,121800,13841815,2205,2205,2205,2205,0
|
|
20230822,121700,13841815,2205,2205,2205,2205,0
|
|
20230822,121600,13841815,2205,2205,2205,2205,0
|
|
20230822,121500,13841815,2205,2205,2205,2205,0
|
|
20230822,121400,13841815,2205,2205,2205,2205,0
|
|
20230822,121300,13841815,2205,2205,2205,2205,0
|
|
20230822,121200,13841815,2205,2205,2205,2205,0
|
|
20230822,121100,13841815,2205,2205,2205,2205,0
|
|
20230822,121000,13841815,2205,2205,2205,2205,0
|
|
20230822,120900,13841815,2205,2205,2205,2205,30
|
|
20230822,120800,13775665,2205,2205,2205,2205,0
|
|
20230822,120700,13775665,2205,2205,2205,2205,20
|
|
20230822,120600,13731565,2205,2205,2205,2205,0
|
|
20230822,120500,13731565,2205,2205,2205,2205,0
|
|
20230822,120400,13731565,2205,2205,2205,2205,0
|
|
20230822,120300,13731565,2205,2205,2205,2205,0
|
|
20230822,120200,13731565,2205,2205,2205,2205,0
|
|
20230822,120100,13731565,2205,2205,2205,2205,0
|
|
20230822,120000,13731565,2205,2205,2205,2205,0
|
|
20230822,115900,13731565,2205,2205,2205,2205,0
|
|
20230822,115800,13731565,2205,2205,2205,2205,0
|
|
20230822,115700,13731565,2205,2205,2205,2205,0
|
|
20230822,115600,13731565,2205,2205,2205,2205,0
|
|
20230822,115500,13731565,2205,2205,2205,2205,0
|
|
20230822,115400,13731565,2205,2205,2205,2205,22
|
|
20230822,115300,13683055,2200,2200,2200,2200,0
|
|
20230822,115200,13683055,2200,2200,2200,2200,0
|
|
20230822,115100,13683055,2200,2200,2200,2200,0
|
|
20230822,115000,13683055,2200,2200,2200,2200,0
|
|
20230822,114900,13683055,2200,2200,2200,2200,0
|
|
20230822,114800,13683055,2200,2200,2200,2200,1
|
|
20230822,114700,13680855,2205,2205,2205,2205,0
|
|
20230822,114600,13680855,2205,2205,2205,2205,0
|
|
20230822,114500,13680855,2205,2205,2205,2205,0
|
|
20230822,114400,13680855,2205,2205,2205,2205,0
|
|
20230822,114300,13680855,2205,2205,2205,2205,0
|
|
20230822,114200,13680855,2205,2205,2205,2205,0
|
|
20230822,114100,13680855,2205,2205,2205,2205,0
|
|
20230822,114000,13680855,2205,2205,2205,2205,1
|
|
20230822,113900,13678650,2205,2205,2205,2205,0
|
|
20230822,113800,13678650,2205,2205,2205,2205,0
|
|
20230822,113700,13678650,2205,2205,2205,2205,0
|
|
20230822,113600,13678650,2205,2205,2205,2205,0
|
|
20230822,113500,13678650,2205,2205,2205,2205,0
|
|
20230822,113400,13678650,2205,2205,2205,2205,0
|
|
20230822,113300,13678650,2205,2205,2205,2205,0
|
|
20230822,113200,13678650,2205,2205,2205,2205,0
|
|
20230822,113100,13678650,2205,2205,2205,2205,0
|
|
20230822,113000,13678650,2205,2205,2205,2205,0
|
|
20230822,112900,13678650,2205,2205,2205,2205,5
|
|
20230822,112800,13667625,2205,2205,2205,2205,0
|
|
20230822,112700,13667625,2205,2205,2205,2205,0
|
|
20230822,112600,13667625,2205,2205,2205,2205,0
|
|
20230822,112500,13667625,2205,2205,2205,2205,0
|
|
20230822,112400,13667625,2205,2205,2205,2205,0
|
|
20230822,112300,13667625,2205,2205,2205,2205,0
|
|
20230822,112200,13667625,2205,2205,2205,2205,0
|
|
20230822,112100,13667625,2205,2205,2205,2205,0
|
|
20230822,112000,13667625,2205,2205,2205,2205,20
|
|
20230822,111900,13623525,2205,2205,2205,2205,0
|
|
20230822,111800,13623525,2205,2205,2205,2205,0
|
|
20230822,111700,13623525,2205,2205,2205,2205,0
|
|
20230822,111600,13623525,2205,2205,2205,2205,0
|
|
20230822,111500,13623525,2205,2205,2205,2205,0
|
|
20230822,111400,13623525,2205,2205,2205,2205,0
|
|
20230822,111300,13623525,2205,2205,2205,2205,0
|
|
20230822,111200,13623525,2205,2205,2205,2205,0
|
|
20230822,111100,13623525,2205,2205,2205,2205,1
|
|
20230822,111000,13621320,2205,2205,2205,2205,0
|
|
20230822,110900,13621320,2205,2205,2205,2205,0
|
|
20230822,110800,13621320,2205,2205,2205,2205,0
|
|
20230822,110700,13621320,2205,2205,2205,2205,0
|
|
20230822,110600,13621320,2205,2205,2205,2205,0
|
|
20230822,110500,13621320,2205,2205,2205,2205,0
|
|
20230822,110400,13621320,2205,2205,2205,2205,0
|
|
20230822,110300,13621320,2205,2205,2205,2205,0
|
|
20230822,110200,13621320,2205,2200,2205,2200,2
|
|
20230822,110100,13616915,2210,2210,2210,2210,0
|
|
20230822,110000,13616915,2210,2210,2210,2210,0
|
|
20230822,105900,13616915,2210,2210,2210,2210,0
|
|
20230822,105800,13616915,2210,2210,2210,2210,0
|
|
20230822,105700,13616915,2210,2210,2210,2210,0
|
|
20230822,105600,13616915,2210,2210,2210,2210,0
|
|
20230822,105500,13616915,2210,2210,2210,2210,0
|
|
20230822,105400,13616915,2210,2210,2210,2210,0
|
|
20230822,105300,13616915,2210,2210,2210,2210,0
|
|
20230822,105200,13616915,2210,2210,2210,2210,0
|
|
20230822,105100,13616915,2210,2210,2210,2210,0
|
|
20230822,105000,13616915,2210,2210,2210,2210,0
|
|
20230822,104900,13616915,2210,2210,2210,2210,0
|
|
20230822,104800,13616915,2210,2210,2210,2210,0
|
|
20230822,104700,13616915,2210,2210,2210,2210,0
|
|
20230822,104600,13616915,2210,2210,2210,2210,0
|
|
20230822,104500,13616915,2210,2210,2210,2210,0
|
|
20230822,104400,13616915,2210,2210,2210,2210,0
|
|
20230822,104300,13616915,2210,2210,2210,2210,0
|
|
20230822,104200,13616915,2210,2210,2210,2210,0
|
|
20230822,104100,13616915,2210,2210,2210,2210,0
|
|
20230822,104000,13616915,2210,2210,2210,2210,0
|
|
20230822,103900,13616915,2210,2210,2210,2210,0
|
|
20230822,103800,13616915,2210,2210,2210,2210,0
|
|
20230822,103700,13616915,2210,2210,2210,2210,0
|
|
20230822,103600,13616915,2210,2210,2210,2210,0
|
|
20230822,103500,13616915,2210,2210,2210,2210,0
|
|
20230822,103400,13616915,2210,2210,2210,2210,0
|
|
20230822,103300,13616915,2210,2210,2210,2210,0
|
|
20230822,103200,13616915,2210,2210,2210,2210,0
|
|
20230822,103100,13616915,2210,2210,2210,2210,0
|
|
20230822,103000,13616915,2210,2210,2210,2210,0
|
|
20230822,102900,13616915,2210,2210,2210,2210,0
|
|
20230822,102800,13616915,2210,2210,2210,2210,0
|
|
20230822,102700,13616915,2210,2210,2210,2210,0
|
|
20230822,102600,13616915,2210,2210,2210,2210,0
|
|
20230822,102500,13616915,2210,2210,2210,2210,0
|
|
20230822,102400,13616915,2210,2210,2210,2210,0
|
|
20230822,102300,13616915,2210,2210,2210,2210,0
|
|
20230822,102200,13616915,2210,2205,2210,2205,2
|
|
20230822,102100,13612500,2210,2210,2210,2210,0
|
|
20230822,102000,13612500,2210,2210,2210,2210,0
|
|
20230822,101900,13612500,2210,2210,2210,2210,0
|
|
20230822,101800,13612500,2210,2205,2210,2205,30
|
|
20230822,101700,13546215,2210,2210,2210,2210,0
|
|
20230822,101600,13546215,2210,2205,2210,2200,107
|
|
20230822,101500,13310385,2205,2205,2205,2205,0
|
|
20230822,101400,13310385,2205,2205,2205,2205,1873
|
|
20230822,101300,9180420,2205,2205,2205,2205,0
|
|
20230822,101200,9180420,2205,2205,2205,2205,0
|
|
20230822,101100,9180420,2205,2205,2205,2205,0
|
|
20230822,101000,9180420,2205,2205,2205,2205,0
|
|
20230822,100900,9180420,2205,2195,2205,2195,5
|
|
20230822,100800,9169415,2205,2205,2205,2205,0
|
|
20230822,100700,9169415,2205,2195,2205,2195,81
|
|
20230822,100600,8991185,2200,2200,2200,2200,30
|
|
20230822,100500,8925185,2200,2200,2200,2200,0
|
|
20230822,100400,8925185,2200,2200,2200,2200,0
|
|
20230822,100300,8925185,2200,2200,2200,2200,0
|
|
20230822,100200,8925185,2200,2200,2200,2200,0
|
|
20230822,100100,8925185,2200,2200,2200,2200,0
|
|
20230822,100000,8925185,2200,2200,2200,2200,0
|
|
20230822,095900,8925185,2200,2200,2200,2200,0
|
|
20230822,095800,8925185,2200,2200,2200,2200,1
|
|
20230822,095700,8922985,2205,2205,2205,2205,0
|
|
20230822,095600,8922985,2205,2205,2205,2205,0
|
|
20230822,095500,8922985,2205,2205,2205,2205,0
|
|
20230822,095400,8922985,2205,2205,2205,2205,0
|
|
20230822,095300,8922985,2205,2205,2205,2205,0
|
|
20230822,095200,8922985,2205,2205,2205,2205,0
|
|
20230822,095100,8922985,2205,2205,2205,2205,43
|
|
20230822,095000,8828170,2205,2205,2205,2205,0
|
|
20230822,094900,8828170,2205,2205,2205,2205,0
|
|
20230822,094800,8828170,2205,2205,2205,2205,0
|
|
20230822,094700,8828170,2205,2205,2205,2205,0
|
|
20230822,094600,8828170,2205,2205,2205,2205,0
|
|
20230822,094500,8828170,2205,2205,2205,2205,0
|
|
20230822,094400,8828170,2205,2205,2205,2205,0
|
|
20230822,094300,8828170,2205,2205,2205,2205,0
|
|
20230822,094200,8828170,2205,2195,2205,2195,111
|
|
20230822,094100,8584515,2195,2195,2195,2195,1
|
|
20230822,094000,8582320,2175,2195,2195,2175,21
|
|
20230822,093900,8536245,2205,2205,2205,2205,0
|
|
20230822,093800,8536245,2205,2205,2205,2205,0
|
|
20230822,093700,8536245,2205,2205,2205,2205,0
|
|
20230822,093600,8536245,2205,2205,2205,2205,0
|
|
20230822,093500,8536245,2205,2205,2205,2205,0
|
|
20230822,093400,8536245,2205,2205,2205,2205,0
|
|
20230822,093300,8536245,2205,2205,2205,2205,0
|
|
20230822,093200,8536245,2205,2205,2205,2205,0
|
|
20230822,093100,8536245,2205,2205,2205,2205,0
|
|
20230822,093000,8536245,2205,2205,2205,2205,0
|
|
20230822,092900,8536245,2205,2205,2205,2205,0
|
|
20230822,092800,8536245,2205,2205,2205,2205,0
|
|
20230822,092700,8536245,2205,2205,2205,2205,0
|
|
20230822,092600,8536245,2205,2205,2205,2205,0
|
|
20230822,092500,8536245,2205,2205,2205,2205,0
|
|
20230822,092400,8536245,2205,2190,2205,2190,101
|
|
20230822,092300,8314480,2175,2180,2180,2175,1228
|
|
20230822,092200,5639605,2185,2185,2185,2185,45
|
|
20230822,092100,5541280,2185,2185,2185,2185,1
|
|
20230822,092000,5539095,2185,2185,2185,2185,0
|
|
20230822,091900,5539095,2185,2185,2185,2185,0
|
|
20230822,091800,5539095,2185,2185,2185,2185,0
|
|
20230822,091700,5539095,2185,2185,2185,2185,0
|
|
20230822,091600,5539095,2185,2185,2185,2185,0
|
|
20230822,091500,5539095,2185,2185,2185,2185,7
|
|
20230822,091400,5523800,2185,2185,2185,2185,545
|
|
20230822,091300,4332975,2185,2185,2185,2185,53
|
|
20230822,091200,4217170,2185,2185,2185,2185,0
|
|
20230822,091100,4217170,2185,2185,2185,2185,0
|
|
20230822,091000,4217170,2185,2185,2185,2185,0
|
|
20230822,090900,4217170,2185,2185,2185,2185,2
|
|
20230822,090800,4212800,2180,2185,2185,2180,213
|
|
20230822,090700,3748230,2200,2200,2200,2200,2
|
|
20230822,090600,3743830,2200,2200,2200,2200,20
|
|
20230822,090500,3699830,2205,2185,2205,2185,254
|
|
20230822,090400,3144820,2190,2205,2205,2190,564
|
|
20230822,090300,1907230,2210,2210,2210,2210,0
|
|
20230822,090200,1907230,2210,2210,2210,2210,0
|
|
20230822,090100,1907230,2210,2210,2210,2210,0
|
|
20230822,090000,1907230,2210,2210,2210,2210,863
|