614 lines
28 KiB
CSV
614 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,191100,95351670,2210,2210,2210,2210,640
|
|
20230823,191000,95351670,2210,2210,2210,2210,0
|
|
20230823,190900,95351670,2210,2210,2210,2210,0
|
|
20230823,190800,95351670,2210,2210,2210,2210,0
|
|
20230823,190700,95351670,2210,2210,2210,2210,0
|
|
20230823,190600,95351670,2210,2210,2210,2210,0
|
|
20230823,190500,95351670,2210,2210,2210,2210,0
|
|
20230823,190400,95351670,2210,2210,2210,2210,0
|
|
20230823,190300,95351670,2210,2210,2210,2210,0
|
|
20230823,190200,95351670,2210,2210,2210,2210,0
|
|
20230823,190100,95351670,2210,2210,2210,2210,0
|
|
20230823,190000,95351670,2210,2210,2210,2210,0
|
|
20230823,185900,95351670,2210,2210,2210,2210,0
|
|
20230823,185800,95351670,2210,2210,2210,2210,0
|
|
20230823,185700,95351670,2210,2210,2210,2210,0
|
|
20230823,185600,95351670,2210,2210,2210,2210,0
|
|
20230823,185500,95351670,2210,2210,2210,2210,0
|
|
20230823,185400,95351670,2210,2210,2210,2210,0
|
|
20230823,185300,95351670,2210,2210,2210,2210,0
|
|
20230823,185200,95351670,2210,2210,2210,2210,0
|
|
20230823,185100,95351670,2210,2210,2210,2210,0
|
|
20230823,185000,95351670,2210,2210,2210,2210,0
|
|
20230823,184900,95351670,2210,2210,2210,2210,0
|
|
20230823,184800,95351670,2210,2210,2210,2210,0
|
|
20230823,184700,95351670,2210,2210,2210,2210,0
|
|
20230823,184600,95351670,2210,2210,2210,2210,0
|
|
20230823,184500,95351670,2210,2210,2210,2210,0
|
|
20230823,184400,95351670,2210,2210,2210,2210,0
|
|
20230823,184300,95351670,2210,2210,2210,2210,0
|
|
20230823,184200,95351670,2210,2210,2210,2210,0
|
|
20230823,184100,95351670,2210,2210,2210,2210,640
|
|
20230823,184000,95351670,2210,2210,2210,2210,0
|
|
20230823,183900,95351670,2210,2210,2210,2210,0
|
|
20230823,183800,95351670,2210,2210,2210,2210,0
|
|
20230823,183700,95351670,2210,2210,2210,2210,0
|
|
20230823,183600,95351670,2210,2210,2210,2210,0
|
|
20230823,183500,95351670,2210,2210,2210,2210,0
|
|
20230823,183400,95351670,2210,2210,2210,2210,0
|
|
20230823,183300,95351670,2210,2210,2210,2210,0
|
|
20230823,183200,95351670,2210,2210,2210,2210,0
|
|
20230823,183100,95351670,2210,2210,2210,2210,0
|
|
20230823,183000,95351670,2210,2210,2210,2210,0
|
|
20230823,182900,95351670,2210,2210,2210,2210,0
|
|
20230823,182800,95351670,2210,2210,2210,2210,0
|
|
20230823,182700,95351670,2210,2210,2210,2210,0
|
|
20230823,182600,95351670,2210,2210,2210,2210,0
|
|
20230823,182500,95351670,2210,2210,2210,2210,0
|
|
20230823,182400,95351670,2210,2210,2210,2210,0
|
|
20230823,182300,95351670,2210,2210,2210,2210,0
|
|
20230823,182200,95351670,2210,2210,2210,2210,0
|
|
20230823,182100,95351670,2210,2210,2210,2210,0
|
|
20230823,182000,95351670,2210,2210,2210,2210,0
|
|
20230823,181900,95351670,2210,2210,2210,2210,0
|
|
20230823,181800,95351670,2210,2210,2210,2210,0
|
|
20230823,181700,95351670,2210,2210,2210,2210,0
|
|
20230823,181600,95351670,2210,2210,2210,2210,0
|
|
20230823,181500,95351670,2210,2210,2210,2210,0
|
|
20230823,181400,95351670,2210,2210,2210,2210,0
|
|
20230823,181300,95351670,2210,2210,2210,2210,0
|
|
20230823,181200,95351670,2210,2210,2210,2210,0
|
|
20230823,181100,95351670,2210,2210,2210,2210,640
|
|
20230823,181000,95351670,2210,2210,2210,2210,0
|
|
20230823,180900,95351670,2210,2210,2210,2210,0
|
|
20230823,180800,95351670,2210,2210,2210,2210,0
|
|
20230823,180700,95351670,2210,2210,2210,2210,0
|
|
20230823,180600,95351670,2210,2210,2210,2210,0
|
|
20230823,180500,95351670,2210,2210,2210,2210,0
|
|
20230823,180400,95351670,2210,2210,2210,2210,0
|
|
20230823,180300,95351670,2210,2210,2210,2210,0
|
|
20230823,180200,95351670,2210,2210,2210,2210,0
|
|
20230823,180100,95351670,2210,2210,2210,2210,0
|
|
20230823,180000,95351670,2210,2210,2210,2210,0
|
|
20230823,175900,95351670,2210,2210,2210,2210,0
|
|
20230823,175800,95351670,2210,2210,2210,2210,0
|
|
20230823,175700,95351670,2210,2210,2210,2210,0
|
|
20230823,175600,95351670,2210,2210,2210,2210,0
|
|
20230823,175500,95351670,2210,2210,2210,2210,0
|
|
20230823,175400,95351670,2210,2210,2210,2210,0
|
|
20230823,175300,95351670,2210,2210,2210,2210,0
|
|
20230823,175200,95351670,2210,2210,2210,2210,0
|
|
20230823,175100,95351670,2210,2210,2210,2210,0
|
|
20230823,175000,95351670,2210,2210,2210,2210,0
|
|
20230823,174900,95351670,2210,2210,2210,2210,0
|
|
20230823,174800,95351670,2210,2210,2210,2210,0
|
|
20230823,174700,95351670,2210,2210,2210,2210,0
|
|
20230823,174600,95351670,2210,2210,2210,2210,0
|
|
20230823,174500,95351670,2210,2210,2210,2210,0
|
|
20230823,174400,95351670,2210,2210,2210,2210,0
|
|
20230823,174300,95351670,2210,2210,2210,2210,0
|
|
20230823,174200,95351670,2210,2210,2210,2210,0
|
|
20230823,174100,95351670,2210,2210,2210,2210,640
|
|
20230823,174000,95351670,2210,2210,2210,2210,0
|
|
20230823,173900,95351670,2210,2210,2210,2210,0
|
|
20230823,173800,95351670,2210,2210,2210,2210,0
|
|
20230823,173700,95351670,2210,2210,2210,2210,0
|
|
20230823,173600,95351670,2210,2210,2210,2210,0
|
|
20230823,173500,95351670,2210,2210,2210,2210,0
|
|
20230823,173400,95351670,2210,2210,2210,2210,0
|
|
20230823,173300,95351670,2210,2210,2210,2210,0
|
|
20230823,173200,95351670,2210,2210,2210,2210,0
|
|
20230823,173100,95351670,2210,2210,2210,2210,0
|
|
20230823,173000,95351670,2210,2210,2210,2210,0
|
|
20230823,172900,95351670,2210,2210,2210,2210,0
|
|
20230823,172800,95351670,2210,2210,2210,2210,0
|
|
20230823,172700,95351670,2210,2210,2210,2210,0
|
|
20230823,172600,95351670,2210,2210,2210,2210,0
|
|
20230823,172500,95351670,2210,2210,2210,2210,0
|
|
20230823,172400,95351670,2210,2210,2210,2210,0
|
|
20230823,172300,95351670,2210,2210,2210,2210,0
|
|
20230823,172200,95351670,2210,2210,2210,2210,0
|
|
20230823,172100,95351670,2210,2210,2210,2210,0
|
|
20230823,172000,95351670,2210,2210,2210,2210,0
|
|
20230823,171900,95351670,2210,2210,2210,2210,0
|
|
20230823,171800,95351670,2210,2210,2210,2210,0
|
|
20230823,171700,95351670,2210,2210,2210,2210,0
|
|
20230823,171600,95351670,2210,2210,2210,2210,0
|
|
20230823,171500,95351670,2210,2210,2210,2210,0
|
|
20230823,171400,95351670,2210,2210,2210,2210,0
|
|
20230823,171300,95351670,2210,2210,2210,2210,0
|
|
20230823,171200,95351670,2210,2210,2210,2210,0
|
|
20230823,171100,95351670,2210,2210,2210,2210,640
|
|
20230823,171000,95351670,2210,2210,2210,2210,0
|
|
20230823,170900,95351670,2210,2210,2210,2210,0
|
|
20230823,170800,95351670,2210,2210,2210,2210,0
|
|
20230823,170700,95351670,2210,2210,2210,2210,0
|
|
20230823,170600,95351670,2210,2210,2210,2210,0
|
|
20230823,170500,95351670,2210,2210,2210,2210,0
|
|
20230823,170400,95351670,2210,2210,2210,2210,0
|
|
20230823,170300,95351670,2210,2210,2210,2210,0
|
|
20230823,170200,95351670,2210,2210,2210,2210,0
|
|
20230823,170100,95351670,2210,2210,2210,2210,0
|
|
20230823,170000,95351670,2210,2210,2210,2210,0
|
|
20230823,165900,95351670,2210,2210,2210,2210,0
|
|
20230823,165800,95351670,2210,2210,2210,2210,0
|
|
20230823,165700,95351670,2210,2210,2210,2210,0
|
|
20230823,165600,95351670,2210,2210,2210,2210,0
|
|
20230823,165500,95351670,2210,2210,2210,2210,0
|
|
20230823,165400,95351670,2210,2210,2210,2210,0
|
|
20230823,165300,95351670,2210,2210,2210,2210,0
|
|
20230823,165200,95351670,2210,2210,2210,2210,0
|
|
20230823,165100,95351670,2210,2210,2210,2210,0
|
|
20230823,165000,95351670,2210,2210,2210,2210,0
|
|
20230823,164900,95351670,2210,2210,2210,2210,0
|
|
20230823,164800,95351670,2210,2210,2210,2210,0
|
|
20230823,164700,95351670,2210,2210,2210,2210,0
|
|
20230823,164600,95351670,2210,2210,2210,2210,0
|
|
20230823,164500,95351670,2210,2210,2210,2210,0
|
|
20230823,164400,95351670,2210,2210,2210,2210,0
|
|
20230823,164300,95351670,2210,2210,2210,2210,0
|
|
20230823,164200,95351670,2210,2210,2210,2210,0
|
|
20230823,164100,95351670,2210,2210,2210,2210,640
|
|
20230823,164000,95351670,2210,2210,2210,2210,0
|
|
20230823,163900,95351670,2210,2210,2210,2210,0
|
|
20230823,163800,95351670,2210,2210,2210,2210,0
|
|
20230823,163700,95351670,2210,2210,2210,2210,0
|
|
20230823,163600,95351670,2210,2210,2210,2210,0
|
|
20230823,163500,95351670,2210,2210,2210,2210,0
|
|
20230823,163400,95351670,2210,2210,2210,2210,0
|
|
20230823,163300,95351670,2210,2210,2210,2210,0
|
|
20230823,163200,95351670,2210,2210,2210,2210,0
|
|
20230823,163100,95351670,2210,2210,2210,2210,0
|
|
20230823,163000,95351670,2210,2210,2210,2210,0
|
|
20230823,162900,95351670,2210,2210,2210,2210,0
|
|
20230823,162800,95351670,2210,2210,2210,2210,0
|
|
20230823,162700,95351670,2210,2210,2210,2210,0
|
|
20230823,162600,95351670,2210,2210,2210,2210,0
|
|
20230823,162500,95351670,2210,2210,2210,2210,0
|
|
20230823,162400,95351670,2210,2210,2210,2210,0
|
|
20230823,162300,95351670,2210,2210,2210,2210,0
|
|
20230823,162200,95351670,2210,2210,2210,2210,0
|
|
20230823,162100,95351670,2210,2210,2210,2210,0
|
|
20230823,162000,95351670,2210,2210,2210,2210,0
|
|
20230823,161900,95351670,2210,2210,2210,2210,0
|
|
20230823,161800,95351670,2210,2210,2210,2210,0
|
|
20230823,161700,95351670,2210,2210,2210,2210,0
|
|
20230823,161600,95351670,2210,2210,2210,2210,0
|
|
20230823,161500,95351670,2210,2210,2210,2210,0
|
|
20230823,161400,95351670,2210,2210,2210,2210,0
|
|
20230823,161300,95351670,2210,2210,2210,2210,0
|
|
20230823,161200,95351670,2210,2210,2210,2210,0
|
|
20230823,161100,95351670,2210,2210,2210,2210,640
|
|
20230823,161000,95351670,2210,2210,2210,2210,0
|
|
20230823,160900,95351670,2210,2210,2210,2210,0
|
|
20230823,160800,95351670,2210,2210,2210,2210,0
|
|
20230823,160700,95351670,2210,2210,2210,2210,0
|
|
20230823,160600,95351670,2210,2210,2210,2210,0
|
|
20230823,160500,95351670,2210,2210,2210,2210,0
|
|
20230823,160400,95351670,2210,2210,2210,2210,0
|
|
20230823,160300,95351670,2210,2210,2210,2210,0
|
|
20230823,160200,95351670,2210,2210,2210,2210,0
|
|
20230823,160100,95351670,2210,2210,2210,2210,0
|
|
20230823,160000,95351670,2210,2210,2210,2210,0
|
|
20230823,155900,95351670,2210,2210,2210,2210,0
|
|
20230823,155800,95351670,2210,2210,2210,2210,0
|
|
20230823,155700,95351670,2210,2210,2210,2210,0
|
|
20230823,155600,95351670,2210,2210,2210,2210,0
|
|
20230823,155500,95351670,2210,2210,2210,2210,0
|
|
20230823,155400,95351670,2210,2210,2210,2210,0
|
|
20230823,155300,95351670,2210,2210,2210,2210,0
|
|
20230823,155200,95351670,2210,2210,2210,2210,0
|
|
20230823,155100,95351670,2210,2210,2210,2210,0
|
|
20230823,155000,95351670,2210,2210,2210,2210,0
|
|
20230823,154900,95351670,2210,2210,2210,2210,0
|
|
20230823,154800,95351670,2210,2210,2210,2210,0
|
|
20230823,154700,95351670,2210,2210,2210,2210,0
|
|
20230823,154600,95351670,2210,2210,2210,2210,0
|
|
20230823,154500,95351670,2210,2210,2210,2210,0
|
|
20230823,154400,95351670,2210,2210,2210,2210,0
|
|
20230823,154300,95351670,2210,2210,2210,2210,0
|
|
20230823,154200,95351670,2210,2210,2210,2210,0
|
|
20230823,154100,95351670,2210,2210,2210,2210,640
|
|
20230823,154000,95351670,2210,2210,2210,2210,0
|
|
20230823,153900,95351670,2210,2210,2210,2210,0
|
|
20230823,153800,95351670,2210,2210,2210,2210,0
|
|
20230823,153700,95351670,2210,2210,2210,2210,0
|
|
20230823,153600,95351670,2210,2210,2210,2210,0
|
|
20230823,153500,95351670,2210,2210,2210,2210,0
|
|
20230823,153400,95351670,2210,2210,2210,2210,0
|
|
20230823,153300,95351670,2210,2210,2210,2210,0
|
|
20230823,153200,95351670,2210,2210,2210,2210,0
|
|
20230823,153100,95351670,2210,2210,2210,2210,0
|
|
20230823,153000,95351670,2210,2210,2210,2210,640
|
|
20230823,152900,93937270,2210,2210,2210,2210,0
|
|
20230823,152800,93937270,2210,2210,2210,2210,0
|
|
20230823,152700,93937270,2210,2210,2210,2210,0
|
|
20230823,152600,93937270,2210,2210,2210,2210,0
|
|
20230823,152500,93937270,2210,2210,2210,2210,0
|
|
20230823,152400,93937270,2210,2210,2210,2210,0
|
|
20230823,152300,93937270,2210,2210,2210,2210,0
|
|
20230823,152200,93937270,2210,2210,2210,2210,0
|
|
20230823,152100,93937270,2210,2210,2210,2210,0
|
|
20230823,152000,93937270,2210,2210,2210,2210,0
|
|
20230823,151900,93937270,2210,2200,2210,2200,1461
|
|
20230823,151800,90714065,2180,2185,2185,2180,207
|
|
20230823,151700,90262495,2205,2205,2205,2205,0
|
|
20230823,151600,90262495,2205,2205,2205,2205,0
|
|
20230823,151500,90262495,2205,2205,2205,2205,1
|
|
20230823,151400,90260290,2180,2195,2195,2180,534
|
|
20230823,151300,89094820,2205,2195,2205,2195,2
|
|
20230823,151200,89090420,2210,2210,2210,2210,0
|
|
20230823,151100,89090420,2210,2210,2210,2210,0
|
|
20230823,151000,89090420,2210,2210,2210,2210,0
|
|
20230823,150900,89090420,2210,2210,2210,2210,0
|
|
20230823,150800,89090420,2210,2210,2210,2210,0
|
|
20230823,150700,89090420,2210,2210,2210,2210,0
|
|
20230823,150600,89090420,2210,2210,2210,2210,0
|
|
20230823,150500,89090420,2210,2210,2210,2210,0
|
|
20230823,150400,89090420,2210,2210,2210,2210,0
|
|
20230823,150300,89090420,2210,2210,2210,2210,0
|
|
20230823,150200,89090420,2210,2210,2210,2210,500
|
|
20230823,150100,87985420,2190,2190,2190,2190,0
|
|
20230823,150000,87985420,2190,2190,2190,2190,471
|
|
20230823,145900,86953930,2190,2210,2210,2190,6
|
|
20230823,145800,86940690,2205,2205,2205,2205,0
|
|
20230823,145700,86940690,2205,2205,2205,2205,0
|
|
20230823,145600,86940690,2205,2205,2205,2205,0
|
|
20230823,145500,86940690,2205,2205,2205,2205,9
|
|
20230823,145400,86920845,2210,2210,2210,2210,0
|
|
20230823,145300,86920845,2210,2210,2210,2210,0
|
|
20230823,145200,86920845,2210,2210,2210,2210,0
|
|
20230823,145100,86920845,2210,2200,2210,2200,1591
|
|
20230823,145000,83411940,2200,2195,2200,2195,200
|
|
20230823,144900,82972300,2195,2195,2195,2195,1
|
|
20230823,144800,82970105,2180,2205,2205,2180,2003
|
|
20230823,144700,78597945,2205,2205,2205,2205,0
|
|
20230823,144600,78597945,2205,2205,2205,2205,0
|
|
20230823,144500,78597945,2205,2205,2205,2205,0
|
|
20230823,144400,78597945,2205,2205,2205,2205,0
|
|
20230823,144300,78597945,2205,2205,2205,2205,0
|
|
20230823,144200,78597945,2205,2205,2205,2205,437
|
|
20230823,144100,77634360,2185,2185,2185,2185,0
|
|
20230823,144000,77634360,2185,2185,2185,2185,0
|
|
20230823,143900,77634360,2185,2185,2185,2185,0
|
|
20230823,143800,77634360,2185,2185,2185,2185,0
|
|
20230823,143700,77634360,2185,2185,2185,2185,0
|
|
20230823,143600,77634360,2185,2185,2185,2185,0
|
|
20230823,143500,77634360,2185,2185,2185,2185,0
|
|
20230823,143400,77634360,2185,2185,2185,2185,0
|
|
20230823,143300,77634360,2185,2185,2185,2185,0
|
|
20230823,143200,77634360,2185,2185,2185,2185,0
|
|
20230823,143100,77634360,2185,2185,2185,2185,0
|
|
20230823,143000,77634360,2185,2185,2185,2185,0
|
|
20230823,142900,77634360,2185,2185,2185,2185,0
|
|
20230823,142800,77634360,2185,2185,2185,2185,0
|
|
20230823,142700,77634360,2185,2185,2185,2185,0
|
|
20230823,142600,77634360,2185,2185,2185,2185,6
|
|
20230823,142500,77621250,2205,2205,2205,2205,0
|
|
20230823,142400,77621250,2205,2205,2205,2205,0
|
|
20230823,142300,77621250,2205,2205,2205,2205,0
|
|
20230823,142200,77621250,2205,2205,2205,2205,0
|
|
20230823,142100,77621250,2205,2205,2205,2205,0
|
|
20230823,142000,77621250,2205,2205,2205,2205,0
|
|
20230823,141900,77621250,2205,2205,2205,2205,0
|
|
20230823,141800,77621250,2205,2205,2205,2205,0
|
|
20230823,141700,77621250,2205,2205,2205,2205,0
|
|
20230823,141600,77621250,2205,2200,2205,2200,400
|
|
20230823,141500,76741205,2185,2185,2185,2185,0
|
|
20230823,141400,76741205,2185,2185,2185,2185,0
|
|
20230823,141300,76741205,2185,2185,2185,2185,0
|
|
20230823,141200,76741205,2185,2185,2185,2185,0
|
|
20230823,141100,76741205,2185,2185,2185,2185,0
|
|
20230823,141000,76741205,2185,2185,2185,2185,1
|
|
20230823,140900,76739020,2205,2205,2205,2205,0
|
|
20230823,140800,76739020,2205,2205,2205,2205,0
|
|
20230823,140700,76739020,2205,2205,2205,2205,0
|
|
20230823,140600,76739020,2205,2205,2205,2205,0
|
|
20230823,140500,76739020,2205,2205,2205,2205,0
|
|
20230823,140400,76739020,2205,2205,2205,2205,1
|
|
20230823,140300,76736815,2185,2185,2185,2185,1
|
|
20230823,140200,76734630,2210,2210,2210,2210,0
|
|
20230823,140100,76734630,2210,2210,2210,2210,0
|
|
20230823,140000,76734630,2210,2185,2210,2185,6
|
|
20230823,135900,76721415,2205,2205,2205,2205,0
|
|
20230823,135800,76721415,2205,2200,2205,2200,4
|
|
20230823,135700,76712605,2185,2210,2210,2185,57
|
|
20230823,135600,76586660,2215,2215,2215,2215,0
|
|
20230823,135500,76586660,2215,2215,2215,2215,0
|
|
20230823,135400,76586660,2215,2215,2215,2215,0
|
|
20230823,135300,76586660,2215,2215,2215,2215,0
|
|
20230823,135200,76586660,2215,2215,2215,2215,0
|
|
20230823,135100,76586660,2215,2180,2215,2170,9367
|
|
20230823,135000,56096360,2200,2200,2200,2200,0
|
|
20230823,134900,56096360,2200,2200,2200,2200,0
|
|
20230823,134800,56096360,2200,2195,2200,2195,2
|
|
20230823,134700,56091965,2180,2180,2180,2180,0
|
|
20230823,134600,56091965,2180,2180,2180,2180,0
|
|
20230823,134500,56091965,2180,2180,2180,2180,1
|
|
20230823,134400,56089785,2200,2200,2200,2200,5
|
|
20230823,134300,56078785,2200,2200,2200,2200,0
|
|
20230823,134200,56078785,2200,2200,2200,2200,0
|
|
20230823,134100,56078785,2200,2200,2200,2200,0
|
|
20230823,134000,56078785,2200,2200,2200,2200,0
|
|
20230823,133900,56078785,2200,2200,2200,2200,0
|
|
20230823,133800,56078785,2200,2195,2200,2195,720
|
|
20230823,133700,54496285,2200,2190,2200,2190,2600
|
|
20230823,133600,48789360,2170,2180,2180,2170,3000
|
|
20230823,133500,42270020,2195,2195,2195,2195,0
|
|
20230823,133400,42270020,2195,2195,2195,2195,0
|
|
20230823,133300,42270020,2195,2195,2195,2195,0
|
|
20230823,133200,42270020,2195,2195,2195,2195,0
|
|
20230823,133100,42270020,2195,2195,2195,2195,0
|
|
20230823,133000,42270020,2195,2195,2195,2195,0
|
|
20230823,132900,42270020,2195,2195,2195,2195,0
|
|
20230823,132800,42270020,2195,2195,2195,2195,0
|
|
20230823,132700,42270020,2195,2195,2195,2195,0
|
|
20230823,132600,42270020,2195,2195,2195,2195,0
|
|
20230823,132500,42270020,2195,2195,2195,2195,0
|
|
20230823,132400,42270020,2195,2195,2195,2195,0
|
|
20230823,132300,42270020,2195,2195,2195,2195,0
|
|
20230823,132200,42270020,2195,2195,2195,2195,0
|
|
20230823,132100,42270020,2195,2195,2195,2195,0
|
|
20230823,132000,42270020,2195,2195,2195,2195,0
|
|
20230823,131900,42270020,2195,2195,2195,2195,0
|
|
20230823,131800,42270020,2195,2190,2195,2190,300
|
|
20230823,131700,41612860,2195,2180,2195,2180,1720
|
|
20230823,131600,37857025,2190,2190,2190,2190,0
|
|
20230823,131500,37857025,2190,2185,2190,2180,201
|
|
20230823,131400,37418815,2190,2190,2190,2190,0
|
|
20230823,131300,37418815,2190,2190,2190,2190,0
|
|
20230823,131200,37418815,2190,2190,2190,2190,0
|
|
20230823,131100,37418815,2190,2190,2190,2190,0
|
|
20230823,131000,37418815,2190,2190,2190,2190,0
|
|
20230823,130900,37418815,2190,2190,2190,2190,0
|
|
20230823,130800,37418815,2190,2190,2190,2190,0
|
|
20230823,130700,37418815,2190,2190,2190,2190,0
|
|
20230823,130600,37418815,2190,2190,2190,2190,0
|
|
20230823,130500,37418815,2190,2190,2190,2190,0
|
|
20230823,130400,37418815,2190,2190,2190,2190,0
|
|
20230823,130300,37418815,2190,2190,2190,2190,1
|
|
20230823,130200,37416625,2190,2190,2190,2190,0
|
|
20230823,130100,37416625,2190,2190,2190,2190,0
|
|
20230823,130000,37416625,2190,2190,2190,2190,0
|
|
20230823,125900,37416625,2190,2190,2190,2190,0
|
|
20230823,125800,37416625,2190,2190,2190,2190,0
|
|
20230823,125700,37416625,2190,2190,2190,2190,0
|
|
20230823,125600,37416625,2190,2190,2190,2190,0
|
|
20230823,125500,37416625,2190,2190,2190,2190,0
|
|
20230823,125400,37416625,2190,2190,2190,2190,0
|
|
20230823,125300,37416625,2190,2190,2190,2190,0
|
|
20230823,125200,37416625,2190,2190,2190,2190,1
|
|
20230823,125100,37414435,2180,2180,2180,2180,0
|
|
20230823,125000,37414435,2180,2180,2180,2180,0
|
|
20230823,124900,37414435,2180,2180,2180,2180,0
|
|
20230823,124800,37414435,2180,2180,2180,2180,0
|
|
20230823,124700,37414435,2180,2180,2180,2180,0
|
|
20230823,124600,37414435,2180,2180,2180,2180,0
|
|
20230823,124500,37414435,2180,2180,2180,2180,0
|
|
20230823,124400,37414435,2180,2180,2180,2180,0
|
|
20230823,124300,37414435,2180,2180,2180,2180,0
|
|
20230823,124200,37414435,2180,2180,2180,2180,0
|
|
20230823,124100,37414435,2180,2180,2180,2180,0
|
|
20230823,124000,37414435,2180,2180,2180,2180,0
|
|
20230823,123900,37414435,2180,2185,2185,2180,201
|
|
20230823,123800,36976195,2180,2180,2180,2180,0
|
|
20230823,123700,36976195,2180,2180,2180,2180,0
|
|
20230823,123600,36976195,2180,2180,2180,2180,0
|
|
20230823,123500,36976195,2180,2180,2180,2180,0
|
|
20230823,123400,36976195,2180,2180,2180,2180,0
|
|
20230823,123300,36976195,2180,2180,2180,2180,0
|
|
20230823,123200,36976195,2180,2180,2180,2180,0
|
|
20230823,123100,36976195,2180,2180,2180,2180,0
|
|
20230823,123000,36976195,2180,2180,2180,2180,0
|
|
20230823,122900,36976195,2180,2180,2180,2180,0
|
|
20230823,122800,36976195,2180,2180,2180,2180,0
|
|
20230823,122700,36976195,2180,2180,2180,2180,0
|
|
20230823,122600,36976195,2180,2180,2180,2180,500
|
|
20230823,122500,35886195,2190,2190,2190,2190,0
|
|
20230823,122400,35886195,2190,2190,2190,2190,9
|
|
20230823,122300,35866485,2195,2195,2195,2195,0
|
|
20230823,122200,35866485,2195,2195,2195,2195,0
|
|
20230823,122100,35866485,2195,2195,2195,2195,0
|
|
20230823,122000,35866485,2195,2195,2195,2195,0
|
|
20230823,121900,35866485,2195,2195,2195,2195,0
|
|
20230823,121800,35866485,2195,2195,2195,2195,0
|
|
20230823,121700,35866485,2195,2190,2195,2190,62
|
|
20230823,121600,35730690,2190,2190,2190,2190,0
|
|
20230823,121500,35730690,2190,2190,2190,2190,0
|
|
20230823,121400,35730690,2190,2190,2190,2190,0
|
|
20230823,121300,35730690,2190,2190,2190,2190,0
|
|
20230823,121200,35730690,2190,2190,2190,2190,0
|
|
20230823,121100,35730690,2190,2190,2190,2190,0
|
|
20230823,121000,35730690,2190,2190,2190,2190,0
|
|
20230823,120900,35730690,2190,2190,2190,2190,15
|
|
20230823,120800,35697840,2190,2190,2190,2190,7
|
|
20230823,120700,35682510,2190,2190,2190,2190,0
|
|
20230823,120600,35682510,2190,2190,2190,2190,0
|
|
20230823,120500,35682510,2190,2190,2190,2190,4
|
|
20230823,120400,35673750,2190,2190,2190,2190,0
|
|
20230823,120300,35673750,2190,2190,2190,2190,0
|
|
20230823,120200,35673750,2190,2190,2190,2190,1
|
|
20230823,120100,35671560,2190,2190,2190,2190,0
|
|
20230823,120000,35671560,2190,2190,2190,2190,0
|
|
20230823,115900,35671560,2190,2190,2190,2190,0
|
|
20230823,115800,35671560,2190,2190,2190,2190,0
|
|
20230823,115700,35671560,2190,2190,2190,2190,0
|
|
20230823,115600,35671560,2190,2190,2190,2190,0
|
|
20230823,115500,35671560,2190,2190,2190,2190,13
|
|
20230823,115400,35643090,2190,2190,2190,2190,0
|
|
20230823,115300,35643090,2190,2190,2190,2190,0
|
|
20230823,115200,35643090,2190,2190,2190,2190,0
|
|
20230823,115100,35643090,2190,2190,2190,2190,0
|
|
20230823,115000,35643090,2190,2190,2190,2190,0
|
|
20230823,114900,35643090,2190,2190,2190,2190,0
|
|
20230823,114800,35643090,2190,2190,2190,2190,0
|
|
20230823,114700,35643090,2190,2190,2190,2190,0
|
|
20230823,114600,35643090,2190,2190,2190,2190,2
|
|
20230823,114500,35638710,2190,2190,2190,2190,0
|
|
20230823,114400,35638710,2190,2190,2190,2190,0
|
|
20230823,114300,35638710,2190,2190,2190,2190,0
|
|
20230823,114200,35638710,2190,2190,2190,2190,0
|
|
20230823,114100,35638710,2190,2190,2190,2190,0
|
|
20230823,114000,35638710,2190,2190,2190,2190,0
|
|
20230823,113900,35638710,2190,2180,2190,2175,616
|
|
20230823,113800,34296180,2180,2180,2180,2180,0
|
|
20230823,113700,34296180,2180,2180,2180,2180,507
|
|
20230823,113600,33190920,2195,2195,2195,2195,0
|
|
20230823,113500,33190920,2195,2195,2195,2195,0
|
|
20230823,113400,33190920,2195,2195,2195,2195,0
|
|
20230823,113300,33190920,2195,2195,2195,2195,0
|
|
20230823,113200,33190920,2195,2195,2195,2195,0
|
|
20230823,113100,33190920,2195,2195,2195,2195,0
|
|
20230823,113000,33190920,2195,2195,2195,2195,0
|
|
20230823,112900,33190920,2195,2195,2195,2195,0
|
|
20230823,112800,33190920,2195,2195,2195,2195,0
|
|
20230823,112700,33190920,2195,2195,2195,2195,0
|
|
20230823,112600,33190920,2195,2195,2195,2195,0
|
|
20230823,112500,33190920,2195,2195,2195,2195,1
|
|
20230823,112400,33188725,2195,2195,2195,2195,0
|
|
20230823,112300,33188725,2195,2195,2195,2195,0
|
|
20230823,112200,33188725,2195,2195,2195,2195,0
|
|
20230823,112100,33188725,2195,2195,2195,2195,0
|
|
20230823,112000,33188725,2195,2195,2195,2195,0
|
|
20230823,111900,33188725,2195,2195,2195,2195,0
|
|
20230823,111800,33188725,2195,2195,2195,2195,0
|
|
20230823,111700,33188725,2195,2195,2195,2195,0
|
|
20230823,111600,33188725,2195,2195,2195,2195,0
|
|
20230823,111500,33188725,2195,2195,2195,2195,0
|
|
20230823,111400,33188725,2195,2195,2195,2195,0
|
|
20230823,111300,33188725,2195,2195,2195,2195,0
|
|
20230823,111200,33188725,2195,2195,2195,2195,11
|
|
20230823,111100,33164580,2180,2180,2180,2180,0
|
|
20230823,111000,33164580,2180,2180,2180,2180,1
|
|
20230823,110900,33162400,2180,2180,2180,2180,0
|
|
20230823,110800,33162400,2180,2180,2180,2180,0
|
|
20230823,110700,33162400,2180,2180,2180,2180,0
|
|
20230823,110600,33162400,2180,2180,2180,2180,0
|
|
20230823,110500,33162400,2180,2180,2180,2180,0
|
|
20230823,110400,33162400,2180,2180,2180,2180,0
|
|
20230823,110300,33162400,2180,2180,2180,2180,1
|
|
20230823,110200,33160220,2195,2195,2195,2195,0
|
|
20230823,110100,33160220,2195,2195,2195,2195,0
|
|
20230823,110000,33160220,2195,2195,2195,2195,0
|
|
20230823,105900,33160220,2195,2195,2195,2195,0
|
|
20230823,105800,33160220,2195,2195,2195,2195,0
|
|
20230823,105700,33160220,2195,2195,2195,2195,0
|
|
20230823,105600,33160220,2195,2195,2195,2195,0
|
|
20230823,105500,33160220,2195,2195,2195,2195,0
|
|
20230823,105400,33160220,2195,2195,2195,2195,0
|
|
20230823,105300,33160220,2195,2195,2195,2195,0
|
|
20230823,105200,33160220,2195,2195,2195,2195,0
|
|
20230823,105100,33160220,2195,2195,2195,2195,0
|
|
20230823,105000,33160220,2195,2195,2195,2195,0
|
|
20230823,104900,33160220,2195,2195,2195,2195,0
|
|
20230823,104800,33160220,2195,2195,2195,2195,0
|
|
20230823,104700,33160220,2195,2195,2195,2195,0
|
|
20230823,104600,33160220,2195,2195,2195,2195,0
|
|
20230823,104500,33160220,2195,2195,2195,2195,0
|
|
20230823,104400,33160220,2195,2195,2195,2195,0
|
|
20230823,104300,33160220,2195,2195,2195,2195,0
|
|
20230823,104200,33160220,2195,2180,2195,2170,10001
|
|
20230823,104100,11454900,2200,2200,2200,2200,0
|
|
20230823,104000,11454900,2200,2200,2200,2200,0
|
|
20230823,103900,11454900,2200,2200,2200,2200,0
|
|
20230823,103800,11454900,2200,2200,2200,2200,0
|
|
20230823,103700,11454900,2200,2200,2200,2200,0
|
|
20230823,103600,11454900,2200,2200,2200,2200,0
|
|
20230823,103500,11454900,2200,2200,2200,2200,0
|
|
20230823,103400,11454900,2200,2200,2200,2200,0
|
|
20230823,103300,11454900,2200,2200,2200,2200,0
|
|
20230823,103200,11454900,2200,2180,2200,2175,1130
|
|
20230823,103100,8989095,2175,2175,2175,2175,0
|
|
20230823,103000,8989095,2175,2175,2175,2175,0
|
|
20230823,102900,8989095,2175,2175,2175,2175,0
|
|
20230823,102800,8989095,2175,2175,2175,2175,0
|
|
20230823,102700,8989095,2175,2180,2180,2175,700
|
|
20230823,102600,7463945,2175,2175,2175,2175,0
|
|
20230823,102500,7463945,2175,2175,2175,2175,0
|
|
20230823,102400,7463945,2175,2175,2175,2175,0
|
|
20230823,102300,7463945,2175,2175,2175,2175,0
|
|
20230823,102200,7463945,2175,2175,2175,2175,0
|
|
20230823,102100,7463945,2175,2175,2175,2175,0
|
|
20230823,102000,7463945,2175,2175,2175,2175,0
|
|
20230823,101900,7463945,2175,2175,2175,2175,0
|
|
20230823,101800,7463945,2175,2175,2175,2175,0
|
|
20230823,101700,7463945,2175,2175,2175,2175,0
|
|
20230823,101600,7463945,2175,2175,2175,2175,0
|
|
20230823,101500,7463945,2175,2175,2175,2175,0
|
|
20230823,101400,7463945,2175,2180,2180,2175,998
|
|
20230823,101300,5290615,2185,2185,2185,2185,0
|
|
20230823,101200,5290615,2185,2185,2185,2185,0
|
|
20230823,101100,5290615,2185,2185,2185,2185,0
|
|
20230823,101000,5290615,2185,2185,2185,2185,0
|
|
20230823,100900,5290615,2185,2185,2185,2185,0
|
|
20230823,100800,5290615,2185,2185,2185,2185,1
|
|
20230823,100700,5288430,2180,2180,2180,2180,0
|
|
20230823,100600,5288430,2180,2180,2180,2180,10
|
|
20230823,100500,5266630,2180,2180,2180,2180,0
|
|
20230823,100400,5266630,2180,2180,2180,2180,4
|
|
20230823,100300,5257910,2185,2185,2185,2185,0
|
|
20230823,100200,5257910,2185,2185,2185,2185,0
|
|
20230823,100100,5257910,2185,2180,2185,2180,463
|
|
20230823,100000,4248565,2190,2190,2190,2190,0
|
|
20230823,095900,4248565,2190,2190,2190,2190,0
|
|
20230823,095800,4248565,2190,2190,2190,2190,1
|
|
20230823,095700,4246375,2175,2175,2175,2175,0
|
|
20230823,095600,4246375,2175,2175,2175,2175,0
|
|
20230823,095500,4246375,2175,2175,2175,2175,0
|
|
20230823,095400,4246375,2175,2175,2175,2175,0
|
|
20230823,095300,4246375,2175,2175,2175,2175,0
|
|
20230823,095200,4246375,2175,2175,2175,2175,0
|
|
20230823,095100,4246375,2175,2175,2175,2175,0
|
|
20230823,095000,4246375,2175,2175,2175,2175,0
|
|
20230823,094900,4246375,2175,2175,2175,2175,0
|
|
20230823,094800,4246375,2175,2175,2175,2175,0
|
|
20230823,094700,4246375,2175,2175,2175,2175,0
|
|
20230823,094600,4246375,2175,2175,2175,2175,0
|
|
20230823,094500,4246375,2175,2175,2175,2175,200
|
|
20230823,094400,3811375,2190,2190,2190,2190,0
|
|
20230823,094300,3811375,2190,2190,2190,2190,0
|
|
20230823,094200,3811375,2190,2190,2190,2190,0
|
|
20230823,094100,3811375,2190,2190,2190,2190,0
|
|
20230823,094000,3811375,2190,2190,2190,2190,0
|
|
20230823,093900,3811375,2190,2190,2190,2190,0
|
|
20230823,093800,3811375,2190,2190,2190,2190,0
|
|
20230823,093700,3811375,2190,2190,2190,2190,0
|
|
20230823,093600,3811375,2190,2190,2190,2190,0
|
|
20230823,093500,3811375,2190,2190,2190,2190,0
|
|
20230823,093400,3811375,2190,2190,2190,2190,0
|
|
20230823,093300,3811375,2190,2190,2190,2190,0
|
|
20230823,093200,3811375,2190,2190,2190,2190,0
|
|
20230823,093100,3811375,2190,2190,2190,2190,0
|
|
20230823,093000,3811375,2190,2190,2190,2190,0
|
|
20230823,092900,3811375,2190,2190,2190,2190,0
|
|
20230823,092800,3811375,2190,2190,2190,2190,0
|
|
20230823,092700,3811375,2190,2190,2190,2190,0
|
|
20230823,092600,3811375,2190,2185,2190,2185,2
|
|
20230823,092500,3807000,2180,2180,2180,2180,316
|
|
20230823,092400,3118120,2190,2190,2190,2190,0
|
|
20230823,092300,3118120,2190,2190,2190,2190,0
|
|
20230823,092200,3118120,2190,2190,2190,2190,10
|
|
20230823,092100,3096220,2190,2190,2190,2190,0
|
|
20230823,092000,3096220,2190,2190,2190,2190,0
|
|
20230823,091900,3096220,2190,2190,2190,2190,1
|
|
20230823,091800,3094030,2180,2180,2180,2180,0
|
|
20230823,091700,3094030,2180,2180,2180,2180,1
|
|
20230823,091600,3091850,2175,2175,2175,2175,0
|
|
20230823,091500,3091850,2175,2180,2180,2175,374
|
|
20230823,091400,2276875,2190,2190,2190,2190,0
|
|
20230823,091300,2276875,2190,2195,2195,2190,48
|
|
20230823,091200,2171525,2200,2200,2200,2200,0
|
|
20230823,091100,2171525,2200,2200,2200,2200,0
|
|
20230823,091000,2171525,2200,2200,2200,2200,0
|
|
20230823,090900,2171525,2200,2200,2200,2200,3
|
|
20230823,090800,2164925,2205,2205,2205,2205,0
|
|
20230823,090700,2164925,2205,2205,2205,2205,14
|
|
20230823,090600,2134055,2205,2205,2205,2205,1
|
|
20230823,090500,2131850,2205,2205,2205,2205,0
|
|
20230823,090400,2131850,2205,2205,2205,2205,10
|
|
20230823,090300,2109800,2200,2200,2200,2200,0
|
|
20230823,090200,2109800,2200,2200,2200,2200,0
|
|
20230823,090100,2109800,2200,2200,2200,2200,146
|
|
20230823,090000,1788600,2200,2200,2200,2200,813
|