659 lines
31 KiB
CSV
659 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,195600,299239365,2110,2110,2110,2110,2952
|
|
20230809,195500,299239365,2110,2110,2110,2110,0
|
|
20230809,195400,299239365,2110,2110,2110,2110,0
|
|
20230809,195300,299239365,2110,2110,2110,2110,0
|
|
20230809,195200,299239365,2110,2110,2110,2110,0
|
|
20230809,195100,299239365,2110,2110,2110,2110,0
|
|
20230809,195000,299239365,2110,2110,2110,2110,0
|
|
20230809,194900,299239365,2110,2110,2110,2110,0
|
|
20230809,194800,299239365,2110,2110,2110,2110,0
|
|
20230809,194700,299239365,2110,2110,2110,2110,0
|
|
20230809,194600,299239365,2110,2110,2110,2110,0
|
|
20230809,194500,299239365,2110,2110,2110,2110,0
|
|
20230809,194400,299239365,2110,2110,2110,2110,0
|
|
20230809,194300,299239365,2110,2110,2110,2110,0
|
|
20230809,194200,299239365,2110,2110,2110,2110,0
|
|
20230809,194100,299239365,2110,2110,2110,2110,0
|
|
20230809,194000,299239365,2110,2110,2110,2110,0
|
|
20230809,193900,299239365,2110,2110,2110,2110,0
|
|
20230809,193800,299239365,2110,2110,2110,2110,0
|
|
20230809,193700,299239365,2110,2110,2110,2110,0
|
|
20230809,193600,299239365,2110,2110,2110,2110,0
|
|
20230809,193500,299239365,2110,2110,2110,2110,0
|
|
20230809,193400,299239365,2110,2110,2110,2110,0
|
|
20230809,193300,299239365,2110,2110,2110,2110,0
|
|
20230809,193200,299239365,2110,2110,2110,2110,0
|
|
20230809,193100,299239365,2110,2110,2110,2110,0
|
|
20230809,193000,299239365,2110,2110,2110,2110,0
|
|
20230809,192900,299239365,2110,2110,2110,2110,0
|
|
20230809,192800,299239365,2110,2110,2110,2110,0
|
|
20230809,192700,299239365,2110,2110,2110,2110,0
|
|
20230809,192600,299239365,2110,2110,2110,2110,2952
|
|
20230809,192500,299239365,2110,2110,2110,2110,0
|
|
20230809,192400,299239365,2110,2110,2110,2110,0
|
|
20230809,192300,299239365,2110,2110,2110,2110,0
|
|
20230809,192200,299239365,2110,2110,2110,2110,0
|
|
20230809,192100,299239365,2110,2110,2110,2110,0
|
|
20230809,192000,299239365,2110,2110,2110,2110,0
|
|
20230809,191900,299239365,2110,2110,2110,2110,0
|
|
20230809,191800,299239365,2110,2110,2110,2110,0
|
|
20230809,191700,299239365,2110,2110,2110,2110,0
|
|
20230809,191600,299239365,2110,2110,2110,2110,0
|
|
20230809,191500,299239365,2110,2110,2110,2110,0
|
|
20230809,191400,299239365,2110,2110,2110,2110,0
|
|
20230809,191300,299239365,2110,2110,2110,2110,0
|
|
20230809,191200,299239365,2110,2110,2110,2110,0
|
|
20230809,191100,299239365,2110,2110,2110,2110,0
|
|
20230809,191000,299239365,2110,2110,2110,2110,0
|
|
20230809,190900,299239365,2110,2110,2110,2110,0
|
|
20230809,190800,299239365,2110,2110,2110,2110,0
|
|
20230809,190700,299239365,2110,2110,2110,2110,0
|
|
20230809,190600,299239365,2110,2110,2110,2110,0
|
|
20230809,190500,299239365,2110,2110,2110,2110,0
|
|
20230809,190400,299239365,2110,2110,2110,2110,0
|
|
20230809,190300,299239365,2110,2110,2110,2110,0
|
|
20230809,190200,299239365,2110,2110,2110,2110,0
|
|
20230809,190100,299239365,2110,2110,2110,2110,0
|
|
20230809,190000,299239365,2110,2110,2110,2110,0
|
|
20230809,185900,299239365,2110,2110,2110,2110,0
|
|
20230809,185800,299239365,2110,2110,2110,2110,0
|
|
20230809,185700,299239365,2110,2110,2110,2110,0
|
|
20230809,185600,299239365,2110,2110,2110,2110,2952
|
|
20230809,185500,299239365,2110,2110,2110,2110,0
|
|
20230809,185400,299239365,2110,2110,2110,2110,0
|
|
20230809,185300,299239365,2110,2110,2110,2110,0
|
|
20230809,185200,299239365,2110,2110,2110,2110,0
|
|
20230809,185100,299239365,2110,2110,2110,2110,0
|
|
20230809,185000,299239365,2110,2110,2110,2110,0
|
|
20230809,184900,299239365,2110,2110,2110,2110,0
|
|
20230809,184800,299239365,2110,2110,2110,2110,0
|
|
20230809,184700,299239365,2110,2110,2110,2110,0
|
|
20230809,184600,299239365,2110,2110,2110,2110,0
|
|
20230809,184500,299239365,2110,2110,2110,2110,0
|
|
20230809,184400,299239365,2110,2110,2110,2110,0
|
|
20230809,184300,299239365,2110,2110,2110,2110,0
|
|
20230809,184200,299239365,2110,2110,2110,2110,0
|
|
20230809,184100,299239365,2110,2110,2110,2110,0
|
|
20230809,184000,299239365,2110,2110,2110,2110,0
|
|
20230809,183900,299239365,2110,2110,2110,2110,0
|
|
20230809,183800,299239365,2110,2110,2110,2110,0
|
|
20230809,183700,299239365,2110,2110,2110,2110,0
|
|
20230809,183600,299239365,2110,2110,2110,2110,0
|
|
20230809,183500,299239365,2110,2110,2110,2110,0
|
|
20230809,183400,299239365,2110,2110,2110,2110,0
|
|
20230809,183300,299239365,2110,2110,2110,2110,0
|
|
20230809,183200,299239365,2110,2110,2110,2110,0
|
|
20230809,183100,299239365,2110,2110,2110,2110,0
|
|
20230809,183000,299239365,2110,2110,2110,2110,0
|
|
20230809,182900,299239365,2110,2110,2110,2110,0
|
|
20230809,182800,299239365,2110,2110,2110,2110,0
|
|
20230809,182700,299239365,2110,2110,2110,2110,0
|
|
20230809,182600,299239365,2110,2110,2110,2110,2952
|
|
20230809,182500,299239365,2110,2110,2110,2110,0
|
|
20230809,182400,299239365,2110,2110,2110,2110,0
|
|
20230809,182300,299239365,2110,2110,2110,2110,0
|
|
20230809,182200,299239365,2110,2110,2110,2110,0
|
|
20230809,182100,299239365,2110,2110,2110,2110,0
|
|
20230809,182000,299239365,2110,2110,2110,2110,0
|
|
20230809,181900,299239365,2110,2110,2110,2110,0
|
|
20230809,181800,299239365,2110,2110,2110,2110,0
|
|
20230809,181700,299239365,2110,2110,2110,2110,0
|
|
20230809,181600,299239365,2110,2110,2110,2110,0
|
|
20230809,181500,299239365,2110,2110,2110,2110,0
|
|
20230809,181400,299239365,2110,2110,2110,2110,0
|
|
20230809,181300,299239365,2110,2110,2110,2110,0
|
|
20230809,181200,299239365,2110,2110,2110,2110,0
|
|
20230809,181100,299239365,2110,2110,2110,2110,0
|
|
20230809,181000,299239365,2110,2110,2110,2110,0
|
|
20230809,180900,299239365,2110,2110,2110,2110,0
|
|
20230809,180800,299239365,2110,2110,2110,2110,0
|
|
20230809,180700,299239365,2110,2110,2110,2110,0
|
|
20230809,180600,299239365,2110,2110,2110,2110,0
|
|
20230809,180500,299239365,2110,2110,2110,2110,0
|
|
20230809,180400,299239365,2110,2110,2110,2110,0
|
|
20230809,180300,299239365,2110,2110,2110,2110,0
|
|
20230809,180200,299239365,2110,2110,2110,2110,0
|
|
20230809,180100,299239365,2110,2110,2110,2110,0
|
|
20230809,180000,299239365,2110,2110,2110,2110,0
|
|
20230809,175900,299239365,2110,2110,2110,2110,0
|
|
20230809,175800,299239365,2110,2110,2110,2110,0
|
|
20230809,175700,299239365,2110,2110,2110,2110,0
|
|
20230809,175600,299239365,2110,2110,2110,2110,2952
|
|
20230809,175500,299239365,2110,2110,2110,2110,0
|
|
20230809,175400,299239365,2110,2110,2110,2110,0
|
|
20230809,175300,299239365,2110,2110,2110,2110,0
|
|
20230809,175200,299239365,2110,2110,2110,2110,0
|
|
20230809,175100,299239365,2110,2110,2110,2110,0
|
|
20230809,175000,299239365,2110,2110,2110,2110,0
|
|
20230809,174900,299239365,2110,2110,2110,2110,0
|
|
20230809,174800,299239365,2110,2110,2110,2110,0
|
|
20230809,174700,299239365,2110,2110,2110,2110,0
|
|
20230809,174600,299239365,2110,2110,2110,2110,0
|
|
20230809,174500,299239365,2110,2110,2110,2110,0
|
|
20230809,174400,299239365,2110,2110,2110,2110,0
|
|
20230809,174300,299239365,2110,2110,2110,2110,0
|
|
20230809,174200,299239365,2110,2110,2110,2110,0
|
|
20230809,174100,299239365,2110,2110,2110,2110,0
|
|
20230809,174000,299239365,2110,2110,2110,2110,0
|
|
20230809,173900,299239365,2110,2110,2110,2110,0
|
|
20230809,173800,299239365,2110,2110,2110,2110,0
|
|
20230809,173700,299239365,2110,2110,2110,2110,0
|
|
20230809,173600,299239365,2110,2110,2110,2110,0
|
|
20230809,173500,299239365,2110,2110,2110,2110,0
|
|
20230809,173400,299239365,2110,2110,2110,2110,0
|
|
20230809,173300,299239365,2110,2110,2110,2110,0
|
|
20230809,173200,299239365,2110,2110,2110,2110,0
|
|
20230809,173100,299239365,2110,2110,2110,2110,0
|
|
20230809,173000,299239365,2110,2110,2110,2110,0
|
|
20230809,172900,299239365,2110,2110,2110,2110,0
|
|
20230809,172800,299239365,2110,2110,2110,2110,0
|
|
20230809,172700,299239365,2110,2110,2110,2110,0
|
|
20230809,172600,299239365,2110,2110,2110,2110,2952
|
|
20230809,172500,299239365,2110,2110,2110,2110,0
|
|
20230809,172400,299239365,2110,2110,2110,2110,0
|
|
20230809,172300,299239365,2110,2110,2110,2110,0
|
|
20230809,172200,299239365,2110,2110,2110,2110,0
|
|
20230809,172100,299239365,2110,2110,2110,2110,0
|
|
20230809,172000,299239365,2110,2110,2110,2110,0
|
|
20230809,171900,299239365,2110,2110,2110,2110,0
|
|
20230809,171800,299239365,2110,2110,2110,2110,0
|
|
20230809,171700,299239365,2110,2110,2110,2110,0
|
|
20230809,171600,299239365,2110,2110,2110,2110,0
|
|
20230809,171500,299239365,2110,2110,2110,2110,0
|
|
20230809,171400,299239365,2110,2110,2110,2110,0
|
|
20230809,171300,299239365,2110,2110,2110,2110,0
|
|
20230809,171200,299239365,2110,2110,2110,2110,0
|
|
20230809,171100,299239365,2110,2110,2110,2110,0
|
|
20230809,171000,299239365,2110,2110,2110,2110,0
|
|
20230809,170900,299239365,2110,2110,2110,2110,0
|
|
20230809,170800,299239365,2110,2110,2110,2110,0
|
|
20230809,170700,299239365,2110,2110,2110,2110,0
|
|
20230809,170600,299239365,2110,2110,2110,2110,0
|
|
20230809,170500,299239365,2110,2110,2110,2110,0
|
|
20230809,170400,299239365,2110,2110,2110,2110,0
|
|
20230809,170300,299239365,2110,2110,2110,2110,0
|
|
20230809,170200,299239365,2110,2110,2110,2110,0
|
|
20230809,170100,299239365,2110,2110,2110,2110,0
|
|
20230809,170000,299239365,2110,2110,2110,2110,0
|
|
20230809,165900,299239365,2110,2110,2110,2110,0
|
|
20230809,165800,299239365,2110,2110,2110,2110,0
|
|
20230809,165700,299239365,2110,2110,2110,2110,0
|
|
20230809,165600,299239365,2110,2110,2110,2110,2952
|
|
20230809,165500,299239365,2110,2110,2110,2110,0
|
|
20230809,165400,299239365,2110,2110,2110,2110,0
|
|
20230809,165300,299239365,2110,2110,2110,2110,0
|
|
20230809,165200,299239365,2110,2110,2110,2110,0
|
|
20230809,165100,299239365,2110,2110,2110,2110,0
|
|
20230809,165000,299239365,2110,2110,2110,2110,0
|
|
20230809,164900,299239365,2110,2110,2110,2110,0
|
|
20230809,164800,299239365,2110,2110,2110,2110,0
|
|
20230809,164700,299239365,2110,2110,2110,2110,0
|
|
20230809,164600,299239365,2110,2110,2110,2110,0
|
|
20230809,164500,299239365,2110,2110,2110,2110,0
|
|
20230809,164400,299239365,2110,2110,2110,2110,0
|
|
20230809,164300,299239365,2110,2110,2110,2110,0
|
|
20230809,164200,299239365,2110,2110,2110,2110,0
|
|
20230809,164100,299239365,2110,2110,2110,2110,0
|
|
20230809,164000,299239365,2110,2110,2110,2110,0
|
|
20230809,163900,299239365,2110,2110,2110,2110,0
|
|
20230809,163800,299239365,2110,2110,2110,2110,0
|
|
20230809,163700,299239365,2110,2110,2110,2110,0
|
|
20230809,163600,299239365,2110,2110,2110,2110,0
|
|
20230809,163500,299239365,2110,2110,2110,2110,0
|
|
20230809,163400,299239365,2110,2110,2110,2110,0
|
|
20230809,163300,299239365,2110,2110,2110,2110,0
|
|
20230809,163200,299239365,2110,2110,2110,2110,0
|
|
20230809,163100,299239365,2110,2110,2110,2110,0
|
|
20230809,163000,299239365,2110,2110,2110,2110,0
|
|
20230809,162900,299239365,2110,2110,2110,2110,0
|
|
20230809,162800,299239365,2110,2110,2110,2110,0
|
|
20230809,162700,299239365,2110,2110,2110,2110,0
|
|
20230809,162600,299239365,2110,2110,2110,2110,2952
|
|
20230809,162500,299239365,2110,2110,2110,2110,0
|
|
20230809,162400,299239365,2110,2110,2110,2110,0
|
|
20230809,162300,299239365,2110,2110,2110,2110,0
|
|
20230809,162200,299239365,2110,2110,2110,2110,0
|
|
20230809,162100,299239365,2110,2110,2110,2110,0
|
|
20230809,162000,299239365,2110,2110,2110,2110,0
|
|
20230809,161900,299239365,2110,2110,2110,2110,0
|
|
20230809,161800,299239365,2110,2110,2110,2110,0
|
|
20230809,161700,299239365,2110,2110,2110,2110,0
|
|
20230809,161600,299239365,2110,2110,2110,2110,0
|
|
20230809,161500,299239365,2110,2110,2110,2110,0
|
|
20230809,161400,299239365,2110,2110,2110,2110,0
|
|
20230809,161300,299239365,2110,2110,2110,2110,0
|
|
20230809,161200,299239365,2110,2110,2110,2110,0
|
|
20230809,161100,299239365,2110,2110,2110,2110,0
|
|
20230809,161000,299239365,2110,2110,2110,2110,0
|
|
20230809,160900,299239365,2110,2110,2110,2110,0
|
|
20230809,160800,299239365,2110,2110,2110,2110,0
|
|
20230809,160700,299239365,2110,2110,2110,2110,0
|
|
20230809,160600,299239365,2110,2110,2110,2110,0
|
|
20230809,160500,299239365,2110,2110,2110,2110,0
|
|
20230809,160400,299239365,2110,2110,2110,2110,0
|
|
20230809,160300,299239365,2110,2110,2110,2110,0
|
|
20230809,160200,299239365,2110,2110,2110,2110,0
|
|
20230809,160100,299239365,2110,2110,2110,2110,0
|
|
20230809,160000,299239365,2110,2110,2110,2110,0
|
|
20230809,155900,299239365,2110,2110,2110,2110,0
|
|
20230809,155800,299239365,2110,2110,2110,2110,0
|
|
20230809,155700,299239365,2110,2110,2110,2110,0
|
|
20230809,155600,299239365,2110,2110,2110,2110,2952
|
|
20230809,155500,299239365,2110,2110,2110,2110,0
|
|
20230809,155400,299239365,2110,2110,2110,2110,0
|
|
20230809,155300,299239365,2110,2110,2110,2110,0
|
|
20230809,155200,299239365,2110,2110,2110,2110,0
|
|
20230809,155100,299239365,2110,2110,2110,2110,0
|
|
20230809,155000,299239365,2110,2110,2110,2110,0
|
|
20230809,154900,299239365,2110,2110,2110,2110,0
|
|
20230809,154800,299239365,2110,2110,2110,2110,0
|
|
20230809,154700,299239365,2110,2110,2110,2110,0
|
|
20230809,154600,299239365,2110,2110,2110,2110,0
|
|
20230809,154500,299239365,2110,2110,2110,2110,0
|
|
20230809,154400,299239365,2110,2110,2110,2110,0
|
|
20230809,154300,299239365,2110,2110,2110,2110,0
|
|
20230809,154200,299239365,2110,2110,2110,2110,0
|
|
20230809,154100,299239365,2110,2110,2110,2110,0
|
|
20230809,154000,299239365,2110,2110,2110,2110,0
|
|
20230809,153900,299239365,2110,2110,2110,2110,0
|
|
20230809,153800,299239365,2110,2110,2110,2110,0
|
|
20230809,153700,299239365,2110,2110,2110,2110,0
|
|
20230809,153600,299239365,2110,2110,2110,2110,0
|
|
20230809,153500,299239365,2110,2110,2110,2110,0
|
|
20230809,153400,299239365,2110,2110,2110,2110,0
|
|
20230809,153300,299239365,2110,2110,2110,2110,0
|
|
20230809,153200,299239365,2110,2110,2110,2110,0
|
|
20230809,153100,299239365,2110,2110,2110,2110,0
|
|
20230809,153000,299239365,2110,2110,2110,2110,2952
|
|
20230809,152900,293010645,2125,2125,2125,2125,0
|
|
20230809,152800,293010645,2125,2125,2125,2125,0
|
|
20230809,152700,293010645,2125,2125,2125,2125,0
|
|
20230809,152600,293010645,2125,2125,2125,2125,0
|
|
20230809,152500,293010645,2125,2125,2125,2125,0
|
|
20230809,152400,293010645,2125,2125,2125,2125,0
|
|
20230809,152300,293010645,2125,2125,2125,2125,0
|
|
20230809,152200,293010645,2125,2125,2125,2125,0
|
|
20230809,152100,293010645,2125,2125,2125,2125,0
|
|
20230809,152000,293010645,2125,2125,2125,2125,0
|
|
20230809,151900,293010645,2125,2125,2125,2125,1
|
|
20230809,151800,293008520,2125,2125,2125,2125,0
|
|
20230809,151700,293008520,2125,2120,2125,2120,1106
|
|
20230809,151600,290663795,2120,2120,2120,2120,7
|
|
20230809,151500,290648955,2115,2115,2115,2115,1
|
|
20230809,151400,290646840,2125,2125,2125,2125,1
|
|
20230809,151300,290644715,2125,2125,2125,2125,0
|
|
20230809,151200,290644715,2125,2120,2125,2120,2647
|
|
20230809,151100,285021500,2120,2120,2120,2120,0
|
|
20230809,151000,285021500,2120,2120,2120,2120,15
|
|
20230809,150900,284989700,2125,2125,2125,2125,0
|
|
20230809,150800,284989700,2125,2120,2125,2120,90
|
|
20230809,150700,284798650,2120,2120,2120,2120,300
|
|
20230809,150600,284162650,2120,2120,2120,2120,0
|
|
20230809,150500,284162650,2120,2120,2120,2120,0
|
|
20230809,150400,284162650,2120,2120,2120,2120,33
|
|
20230809,150300,284092690,2125,2125,2125,2125,0
|
|
20230809,150200,284092690,2125,2120,2125,2120,6291
|
|
20230809,150100,270729345,2110,2110,2110,2110,0
|
|
20230809,150000,270729345,2110,2110,2110,2110,0
|
|
20230809,145900,270729345,2110,2110,2110,2110,0
|
|
20230809,145800,270729345,2110,2110,2110,2110,0
|
|
20230809,145700,270729345,2110,2110,2110,2110,32
|
|
20230809,145600,270661825,2115,2115,2115,2115,0
|
|
20230809,145500,270661825,2115,2115,2115,2115,397
|
|
20230809,145400,269822170,2120,2120,2120,2120,22
|
|
20230809,145300,269775530,2115,2115,2115,2115,7
|
|
20230809,145200,269760725,2120,2120,2120,2120,10
|
|
20230809,145100,269739525,2120,2120,2120,2120,0
|
|
20230809,145000,269739525,2120,2120,2120,2120,20
|
|
20230809,144900,269697125,2120,2120,2120,2120,0
|
|
20230809,144800,269697125,2120,2120,2120,2120,47
|
|
20230809,144700,269597485,2120,2120,2120,2120,220
|
|
20230809,144600,269131085,2120,2120,2120,2115,297
|
|
20230809,144500,268501930,2120,2115,2120,2115,1046
|
|
20230809,144400,266288140,2115,2115,2115,2115,3
|
|
20230809,144300,266281795,2110,2115,2115,2110,321
|
|
20230809,144200,265604480,2115,2115,2115,2115,1
|
|
20230809,144100,265602365,2115,2115,2115,2115,0
|
|
20230809,144000,265602365,2115,2110,2115,2110,549
|
|
20230809,143900,264443970,2110,2110,2110,2110,0
|
|
20230809,143800,264443970,2110,2110,2110,2110,2
|
|
20230809,143700,264439750,2100,2095,2100,2095,38333
|
|
20230809,143600,183941450,2100,2130,2130,2095,24963
|
|
20230809,143500,131339935,2130,2120,2130,2120,524
|
|
20230809,143400,130227625,2125,2125,2125,2125,0
|
|
20230809,143300,130227625,2125,2110,2125,2110,1887
|
|
20230809,143200,126232960,2110,2120,2120,2110,1941
|
|
20230809,143100,122135845,2125,2125,2125,2125,0
|
|
20230809,143000,122135845,2125,2115,2125,2115,139
|
|
20230809,142900,121841850,2125,2120,2125,2110,1039
|
|
20230809,142800,119645975,2125,2115,2125,2115,823
|
|
20230809,142700,117904125,2110,2110,2110,2110,200
|
|
20230809,142600,117482125,2115,2110,2115,2110,69
|
|
20230809,142500,117336530,2115,2115,2115,2115,0
|
|
20230809,142400,117336530,2115,2115,2115,2115,1
|
|
20230809,142300,117334415,2105,2105,2105,2105,183
|
|
20230809,142200,116949200,2115,2115,2115,2115,0
|
|
20230809,142100,116949200,2115,2115,2115,2115,0
|
|
20230809,142000,116949200,2115,2115,2115,2115,0
|
|
20230809,141900,116949200,2115,2115,2115,2115,0
|
|
20230809,141800,116949200,2115,2105,2115,2105,1199
|
|
20230809,141700,114424305,2110,2110,2110,2110,1
|
|
20230809,141600,114422195,2105,2110,2110,2105,217
|
|
20230809,141500,113965405,2105,2115,2115,2105,125
|
|
20230809,141400,113702270,2100,2115,2115,2100,201
|
|
20230809,141300,113280020,2110,2110,2110,2110,100
|
|
20230809,141200,113069020,2115,2115,2115,2115,0
|
|
20230809,141100,113069020,2115,2115,2115,2115,0
|
|
20230809,141000,113069020,2115,2110,2115,2110,3
|
|
20230809,140900,113062685,2115,2115,2115,2115,0
|
|
20230809,140800,113062685,2115,2115,2115,2115,1
|
|
20230809,140700,113060570,2115,2135,2135,2110,43
|
|
20230809,140600,112969410,2135,2135,2135,2135,0
|
|
20230809,140500,112969410,2135,2100,2145,2100,10740
|
|
20230809,140400,90196850,2095,2095,2095,2095,2
|
|
20230809,140300,90192660,2100,2100,2100,2100,0
|
|
20230809,140200,90192660,2100,2100,2100,2100,0
|
|
20230809,140100,90192660,2100,2100,2100,2100,0
|
|
20230809,140000,90192660,2100,2100,2100,2100,0
|
|
20230809,135900,90192660,2100,2100,2100,2100,0
|
|
20230809,135800,90192660,2100,2100,2100,2100,7
|
|
20230809,135700,90177960,2100,2100,2100,2100,0
|
|
20230809,135600,90177960,2100,2100,2100,2100,0
|
|
20230809,135500,90177960,2100,2095,2100,2095,5
|
|
20230809,135400,90167480,2095,2095,2095,2095,1
|
|
20230809,135300,90165385,2100,2100,2100,2100,0
|
|
20230809,135200,90165385,2100,2100,2100,2100,0
|
|
20230809,135100,90165385,2100,2100,2100,2100,200
|
|
20230809,135000,89745385,2100,2100,2100,2100,0
|
|
20230809,134900,89745385,2100,2100,2100,2100,0
|
|
20230809,134800,89745385,2100,2100,2100,2100,1
|
|
20230809,134700,89743285,2095,2100,2100,2095,101
|
|
20230809,134600,89531685,2105,2105,2105,2105,1
|
|
20230809,134500,89529580,2090,2090,2090,2090,810
|
|
20230809,134400,87836680,2105,2095,2105,2095,451
|
|
20230809,134300,86891825,2105,2095,2105,2095,1751
|
|
20230809,134200,83223470,2105,2095,2105,2095,705
|
|
20230809,134100,81746485,2105,2095,2105,2095,2046
|
|
20230809,134000,77458105,2110,2110,2110,2110,0
|
|
20230809,133900,77458105,2110,2110,2110,2110,1
|
|
20230809,133800,77455995,2105,2095,2105,2095,4540
|
|
20230809,133700,67929630,2095,2095,2095,2095,0
|
|
20230809,133600,67929630,2095,2095,2095,2095,0
|
|
20230809,133500,67929630,2095,2095,2095,2095,0
|
|
20230809,133400,67929630,2095,2090,2095,2090,5
|
|
20230809,133300,67919175,2090,2090,2090,2090,20
|
|
20230809,133200,67877375,2095,2095,2095,2095,0
|
|
20230809,133100,67877375,2095,2095,2095,2095,0
|
|
20230809,133000,67877375,2095,2095,2095,2095,0
|
|
20230809,132900,67877375,2095,2095,2095,2095,2
|
|
20230809,132800,67873185,2095,2095,2095,2095,0
|
|
20230809,132700,67873185,2095,2095,2095,2095,0
|
|
20230809,132600,67873185,2095,2095,2095,2095,200
|
|
20230809,132500,67454185,2090,2090,2090,2090,0
|
|
20230809,132400,67454185,2090,2090,2090,2090,140
|
|
20230809,132300,67161585,2090,2090,2090,2090,0
|
|
20230809,132200,67161585,2090,2090,2090,2090,0
|
|
20230809,132100,67161585,2090,2090,2090,2090,0
|
|
20230809,132000,67161585,2090,2090,2090,2090,0
|
|
20230809,131900,67161585,2090,2090,2090,2090,0
|
|
20230809,131800,67161585,2090,2090,2090,2090,1
|
|
20230809,131700,67159495,2095,2095,2095,2095,0
|
|
20230809,131600,67159495,2095,2095,2095,2095,0
|
|
20230809,131500,67159495,2095,2095,2095,2095,0
|
|
20230809,131400,67159495,2095,2095,2095,2095,1
|
|
20230809,131300,67157400,2090,2090,2090,2090,116
|
|
20230809,131200,66914960,2095,2095,2095,2095,0
|
|
20230809,131100,66914960,2095,2095,2095,2095,0
|
|
20230809,131000,66914960,2095,2095,2095,2095,279
|
|
20230809,130900,66330455,2100,2095,2100,2095,497
|
|
20230809,130800,65289235,2095,2095,2095,2095,1
|
|
20230809,130700,65287140,2095,2095,2095,2095,0
|
|
20230809,130600,65287140,2095,2095,2095,2095,0
|
|
20230809,130500,65287140,2095,2095,2095,2095,0
|
|
20230809,130400,65287140,2095,2095,2095,2095,0
|
|
20230809,130300,65287140,2095,2095,2095,2095,0
|
|
20230809,130200,65287140,2095,2095,2095,2095,1
|
|
20230809,130100,65285045,2090,2090,2090,2090,10
|
|
20230809,130000,65264145,2090,2090,2090,2090,0
|
|
20230809,125900,65264145,2090,2090,2090,2090,0
|
|
20230809,125800,65264145,2090,2090,2090,2090,0
|
|
20230809,125700,65264145,2090,2090,2090,2090,0
|
|
20230809,125600,65264145,2090,2090,2090,2090,200
|
|
20230809,125500,64846145,2095,2095,2095,2095,0
|
|
20230809,125400,64846145,2095,2095,2095,2095,1
|
|
20230809,125300,64844050,2090,2090,2090,2090,10
|
|
20230809,125200,64823150,2090,2090,2090,2090,260
|
|
20230809,125100,64279750,2095,2095,2095,2095,0
|
|
20230809,125000,64279750,2095,2095,2095,2095,0
|
|
20230809,124900,64279750,2095,2095,2095,2095,0
|
|
20230809,124800,64279750,2095,2095,2095,2095,0
|
|
20230809,124700,64279750,2095,2095,2095,2095,604
|
|
20230809,124600,63014370,2095,2095,2095,2095,0
|
|
20230809,124500,63014370,2095,2095,2100,2095,16
|
|
20230809,124400,62980845,2095,2095,2095,2095,0
|
|
20230809,124300,62980845,2095,2095,2095,2095,98
|
|
20230809,124200,62775535,2095,2095,2095,2095,71
|
|
20230809,124100,62626790,2095,2095,2095,2095,33
|
|
20230809,124000,62557655,2095,2095,2095,2095,0
|
|
20230809,123900,62557655,2095,2095,2095,2095,9
|
|
20230809,123800,62538800,2095,2095,2095,2095,100
|
|
20230809,123700,62329300,2100,2100,2100,2100,0
|
|
20230809,123600,62329300,2100,2100,2100,2100,10
|
|
20230809,123500,62308300,2105,2105,2105,2105,1000
|
|
20230809,123400,60203300,2105,2105,2105,2105,0
|
|
20230809,123300,60203300,2105,2100,2105,2100,1103
|
|
20230809,123200,57886995,2100,2095,2100,2095,942
|
|
20230809,123100,55909030,2090,2090,2095,2090,1074
|
|
20230809,123000,53659180,2090,2090,2090,2090,50
|
|
20230809,122900,53554680,2090,2085,2090,2085,1338
|
|
20230809,122800,50760150,2080,2080,2080,2080,200
|
|
20230809,122700,50344150,2085,2085,2085,2085,0
|
|
20230809,122600,50344150,2085,2085,2085,2085,0
|
|
20230809,122500,50344150,2085,2085,2085,2085,0
|
|
20230809,122400,50344150,2085,2085,2085,2085,0
|
|
20230809,122300,50344150,2085,2085,2085,2085,21
|
|
20230809,122200,50300365,2070,2070,2070,2070,0
|
|
20230809,122100,50300365,2070,2070,2070,2070,0
|
|
20230809,122000,50300365,2070,2080,2080,2070,600
|
|
20230809,121900,49057495,2085,2085,2085,2085,10
|
|
20230809,121800,49036645,2085,2085,2085,2085,20
|
|
20230809,121700,48994945,2080,2080,2080,2080,0
|
|
20230809,121600,48994945,2080,2080,2080,2080,0
|
|
20230809,121500,48994945,2080,2080,2080,2080,0
|
|
20230809,121400,48994945,2080,2080,2080,2080,0
|
|
20230809,121300,48994945,2080,2080,2080,2080,2
|
|
20230809,121200,48990785,2085,2085,2085,2085,0
|
|
20230809,121100,48990785,2085,2075,2085,2075,100
|
|
20230809,121000,48783275,2075,2075,2075,2075,0
|
|
20230809,120900,48783275,2075,2075,2075,2075,351
|
|
20230809,120800,48054950,2075,2075,2075,2075,0
|
|
20230809,120700,48054950,2075,2075,2075,2075,0
|
|
20230809,120600,48054950,2075,2075,2075,2075,0
|
|
20230809,120500,48054950,2075,2085,2090,2075,39
|
|
20230809,120400,47973630,2075,2075,2075,2075,0
|
|
20230809,120300,47973630,2075,2085,2090,2075,2009
|
|
20230809,120200,43778690,2070,2075,2085,2070,3825
|
|
20230809,120100,35828410,2075,2065,2075,2065,2000
|
|
20230809,120000,31684050,2065,2065,2065,2065,0
|
|
20230809,115900,31684050,2065,2065,2065,2065,0
|
|
20230809,115800,31684050,2065,2065,2065,2065,0
|
|
20230809,115700,31684050,2065,2065,2065,2065,40
|
|
20230809,115600,31601450,2060,2060,2060,2060,0
|
|
20230809,115500,31601450,2060,2060,2060,2060,0
|
|
20230809,115400,31601450,2060,2060,2060,2060,0
|
|
20230809,115300,31601450,2060,2060,2060,2060,0
|
|
20230809,115200,31601450,2060,2060,2060,2060,0
|
|
20230809,115100,31601450,2060,2060,2060,2060,0
|
|
20230809,115000,31601450,2060,2060,2060,2060,500
|
|
20230809,114900,30571450,2060,2060,2060,2060,0
|
|
20230809,114800,30571450,2060,2060,2060,2060,0
|
|
20230809,114700,30571450,2060,2060,2060,2060,0
|
|
20230809,114600,30571450,2060,2060,2060,2060,0
|
|
20230809,114500,30571450,2060,2060,2060,2060,0
|
|
20230809,114400,30571450,2060,2060,2060,2060,0
|
|
20230809,114300,30571450,2060,2060,2060,2060,100
|
|
20230809,114200,30365450,2070,2070,2070,2070,0
|
|
20230809,114100,30365450,2070,2070,2070,2070,0
|
|
20230809,114000,30365450,2070,2070,2070,2070,0
|
|
20230809,113900,30365450,2070,2075,2075,2070,11
|
|
20230809,113800,30342675,2075,2075,2075,2075,0
|
|
20230809,113700,30342675,2075,2075,2075,2075,0
|
|
20230809,113600,30342675,2075,2075,2075,2075,0
|
|
20230809,113500,30342675,2075,2075,2075,2075,0
|
|
20230809,113400,30342675,2075,2075,2075,2075,0
|
|
20230809,113300,30342675,2075,2075,2075,2075,0
|
|
20230809,113200,30342675,2075,2075,2075,2075,1
|
|
20230809,113100,30340600,2065,2065,2065,2065,0
|
|
20230809,113000,30340600,2065,2065,2065,2065,17
|
|
20230809,112900,30305495,2075,2075,2075,2075,0
|
|
20230809,112800,30305495,2075,2075,2075,2075,0
|
|
20230809,112700,30305495,2075,2075,2075,2075,0
|
|
20230809,112600,30305495,2075,2075,2075,2075,0
|
|
20230809,112500,30305495,2075,2075,2075,2075,0
|
|
20230809,112400,30305495,2075,2070,2075,2070,232
|
|
20230809,112300,29825250,2075,2075,2075,2060,105
|
|
20230809,112200,29607390,2070,2065,2070,2065,417
|
|
20230809,112100,28744305,2070,2070,2070,2070,0
|
|
20230809,112000,28744305,2070,2065,2070,2065,565
|
|
20230809,111900,27577575,2065,2065,2065,2065,0
|
|
20230809,111800,27577575,2065,2065,2065,2065,0
|
|
20230809,111700,27577575,2065,2065,2065,2065,0
|
|
20230809,111600,27577575,2065,2065,2065,2065,205
|
|
20230809,111500,27154250,2065,2065,2065,2065,56
|
|
20230809,111400,27038610,2070,2070,2070,2070,0
|
|
20230809,111300,27038610,2070,2070,2070,2070,0
|
|
20230809,111200,27038610,2070,2055,2070,2055,72
|
|
20230809,111100,26890635,2065,2065,2065,2065,112
|
|
20230809,111000,26659355,2070,2070,2070,2070,0
|
|
20230809,110900,26659355,2070,2070,2070,2070,0
|
|
20230809,110800,26659355,2070,2070,2070,2070,0
|
|
20230809,110700,26659355,2070,2070,2070,2070,0
|
|
20230809,110600,26659355,2070,2070,2070,2070,0
|
|
20230809,110500,26659355,2070,2070,2070,2070,0
|
|
20230809,110400,26659355,2070,2070,2070,2070,51
|
|
20230809,110300,26553785,2070,2070,2070,2070,0
|
|
20230809,110200,26553785,2070,2065,2070,2060,160
|
|
20230809,110100,26222825,2050,2055,2055,2050,135
|
|
20230809,110000,25945690,2070,2070,2070,2070,500
|
|
20230809,105900,24910690,2070,2070,2070,2070,0
|
|
20230809,105800,24910690,2070,2070,2070,2070,0
|
|
20230809,105700,24910690,2070,2070,2070,2070,0
|
|
20230809,105600,24910690,2070,2070,2070,2070,0
|
|
20230809,105500,24910690,2070,2070,2070,2070,0
|
|
20230809,105400,24910690,2070,2070,2070,2070,0
|
|
20230809,105300,24910690,2070,2070,2070,2070,1
|
|
20230809,105200,24908620,2070,2070,2070,2070,1
|
|
20230809,105100,24906550,2055,2055,2055,2055,0
|
|
20230809,105000,24906550,2055,2055,2055,2055,0
|
|
20230809,104900,24906550,2055,2055,2055,2055,0
|
|
20230809,104800,24906550,2055,2055,2055,2055,0
|
|
20230809,104700,24906550,2055,2055,2055,2055,0
|
|
20230809,104600,24906550,2055,2055,2055,2055,0
|
|
20230809,104500,24906550,2055,2055,2055,2055,0
|
|
20230809,104400,24906550,2055,2055,2055,2055,0
|
|
20230809,104300,24906550,2055,2055,2055,2055,0
|
|
20230809,104200,24906550,2055,2055,2055,2055,0
|
|
20230809,104100,24906550,2055,2055,2055,2055,0
|
|
20230809,104000,24906550,2055,2055,2055,2055,0
|
|
20230809,103900,24906550,2055,2060,2060,2055,1000
|
|
20230809,103800,22846885,2065,2065,2065,2065,0
|
|
20230809,103700,22846885,2065,2065,2065,2065,0
|
|
20230809,103600,22846885,2065,2065,2065,2065,0
|
|
20230809,103500,22846885,2065,2065,2065,2065,442
|
|
20230809,103400,21934155,2065,2065,2065,2065,0
|
|
20230809,103300,21934155,2065,2065,2065,2065,0
|
|
20230809,103200,21934155,2065,2065,2065,2065,0
|
|
20230809,103100,21934155,2065,2065,2065,2065,0
|
|
20230809,103000,21934155,2065,2065,2065,2065,0
|
|
20230809,102900,21934155,2065,2065,2065,2065,0
|
|
20230809,102800,21934155,2065,2065,2065,2065,0
|
|
20230809,102700,21934155,2065,2065,2065,2065,0
|
|
20230809,102600,21934155,2065,2065,2065,2065,0
|
|
20230809,102500,21934155,2065,2065,2065,2065,1
|
|
20230809,102400,21932090,2060,2060,2060,2060,0
|
|
20230809,102300,21932090,2060,2060,2060,2060,0
|
|
20230809,102200,21932090,2060,2060,2060,2060,0
|
|
20230809,102100,21932090,2060,2060,2060,2060,254
|
|
20230809,102000,21408850,2065,2065,2065,2065,0
|
|
20230809,101900,21408850,2065,2065,2065,2065,0
|
|
20230809,101800,21408850,2065,2065,2065,2065,0
|
|
20230809,101700,21408850,2065,2065,2065,2065,0
|
|
20230809,101600,21408850,2065,2065,2065,2065,0
|
|
20230809,101500,21408850,2065,2065,2065,2065,0
|
|
20230809,101400,21408850,2065,2065,2065,2065,0
|
|
20230809,101300,21408850,2065,2065,2065,2065,0
|
|
20230809,101200,21408850,2065,2065,2065,2065,0
|
|
20230809,101100,21408850,2065,2065,2065,2065,1
|
|
20230809,101000,21406785,2055,2055,2055,2055,76
|
|
20230809,100900,21250605,2065,2065,2065,2065,0
|
|
20230809,100800,21250605,2065,2065,2065,2065,0
|
|
20230809,100700,21250605,2065,2065,2065,2065,0
|
|
20230809,100600,21250605,2065,2065,2065,2065,1
|
|
20230809,100500,21248540,2055,2055,2055,2055,0
|
|
20230809,100400,21248540,2055,2055,2055,2055,915
|
|
20230809,100300,19368215,2065,2065,2065,2065,0
|
|
20230809,100200,19368215,2065,2065,2065,2065,0
|
|
20230809,100100,19368215,2065,2065,2065,2065,0
|
|
20230809,100000,19368215,2065,2065,2065,2065,0
|
|
20230809,095900,19368215,2065,2060,2065,2055,2160
|
|
20230809,095800,14926475,2065,2065,2065,2065,0
|
|
20230809,095700,14926475,2065,2065,2065,2065,0
|
|
20230809,095600,14926475,2065,2065,2065,2065,0
|
|
20230809,095500,14926475,2065,2065,2065,2065,0
|
|
20230809,095400,14926475,2065,2065,2065,2065,0
|
|
20230809,095300,14926475,2065,2065,2065,2065,0
|
|
20230809,095200,14926475,2065,2065,2065,2065,0
|
|
20230809,095100,14926475,2065,2065,2065,2065,0
|
|
20230809,095000,14926475,2065,2065,2065,2065,0
|
|
20230809,094900,14926475,2065,2065,2065,2065,0
|
|
20230809,094800,14926475,2065,2065,2065,2065,6
|
|
20230809,094700,14914085,2065,2065,2065,2065,0
|
|
20230809,094600,14914085,2065,2065,2065,2065,0
|
|
20230809,094500,14914085,2065,2065,2065,2065,0
|
|
20230809,094400,14914085,2065,2065,2065,2065,0
|
|
20230809,094300,14914085,2065,2060,2065,2060,3
|
|
20230809,094200,14907900,2050,2050,2050,2050,0
|
|
20230809,094100,14907900,2050,2055,2055,2050,50
|
|
20230809,094000,14805160,2065,2065,2065,2065,0
|
|
20230809,093900,14805160,2065,2065,2065,2065,0
|
|
20230809,093800,14805160,2065,2065,2065,2065,3
|
|
20230809,093700,14798965,2070,2065,2070,2065,483
|
|
20230809,093600,13799820,2065,2065,2065,2065,0
|
|
20230809,093500,13799820,2065,2065,2065,2065,200
|
|
20230809,093400,13386820,2065,2065,2065,2065,0
|
|
20230809,093300,13386820,2065,2060,2065,2055,26
|
|
20230809,093200,13333305,2055,2055,2055,2055,132
|
|
20230809,093100,13062045,2055,2050,2055,2050,2
|
|
20230809,093000,13057940,2055,2055,2055,2055,0
|
|
20230809,092900,13057940,2055,2055,2055,2055,0
|
|
20230809,092800,13057940,2055,2055,2055,2055,0
|
|
20230809,092700,13057940,2055,2055,2055,2055,0
|
|
20230809,092600,13057940,2055,2050,2055,2050,90
|
|
20230809,092500,12873430,2050,2050,2050,2050,0
|
|
20230809,092400,12873430,2050,2050,2050,2050,145
|
|
20230809,092300,12576180,2050,2050,2050,2050,1000
|
|
20230809,092200,10526180,2040,2040,2040,2040,8
|
|
20230809,092100,10509860,2050,2050,2050,2050,0
|
|
20230809,092000,10509860,2050,2050,2050,2050,0
|
|
20230809,091900,10509860,2050,2050,2050,2050,0
|
|
20230809,091800,10509860,2050,2050,2050,2050,0
|
|
20230809,091700,10509860,2050,2050,2050,2050,0
|
|
20230809,091600,10509860,2050,2050,2050,2050,0
|
|
20230809,091500,10509860,2050,2045,2050,2045,2
|
|
20230809,091400,10505765,2035,2050,2050,2035,453
|
|
20230809,091300,9580710,2050,2045,2050,2045,11
|
|
20230809,091200,9558210,2045,2040,2045,2040,543
|
|
20230809,091100,8450485,2040,2040,2040,2040,1
|
|
20230809,091000,8448445,2030,2030,2030,2030,73
|
|
20230809,090900,8300255,2030,2035,2035,2030,380
|
|
20230809,090800,7528850,2040,2040,2040,2035,14
|
|
20230809,090700,7500350,2045,2040,2045,2035,50
|
|
20230809,090600,7398355,2030,2035,2040,2030,12
|
|
20230809,090500,7373935,2030,2030,2030,2030,0
|
|
20230809,090400,7373935,2030,2030,2030,2030,550
|
|
20230809,090300,6257435,2030,2030,2030,2030,15
|
|
20230809,090200,6226985,2020,2020,2020,2020,0
|
|
20230809,090100,6226985,2020,2025,2025,2020,37
|
|
20230809,090000,6152195,2025,2030,2030,2025,3031
|