662 lines
32 KiB
CSV
662 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230905,195900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,195800,1837689080,2120,2120,2120,2120,0
|
|
20230905,195700,1837689080,2120,2120,2120,2120,0
|
|
20230905,195600,1837689080,2120,2120,2120,2120,0
|
|
20230905,195500,1837689080,2120,2120,2120,2120,0
|
|
20230905,195400,1837689080,2120,2120,2120,2120,0
|
|
20230905,195300,1837689080,2120,2120,2120,2120,0
|
|
20230905,195200,1837689080,2120,2120,2120,2120,0
|
|
20230905,195100,1837689080,2120,2120,2120,2120,0
|
|
20230905,195000,1837689080,2120,2120,2120,2120,0
|
|
20230905,194900,1837689080,2120,2120,2120,2120,0
|
|
20230905,194800,1837689080,2120,2120,2120,2120,0
|
|
20230905,194700,1837689080,2120,2120,2120,2120,0
|
|
20230905,194600,1837689080,2120,2120,2120,2120,0
|
|
20230905,194500,1837689080,2120,2120,2120,2120,0
|
|
20230905,194400,1837689080,2120,2120,2120,2120,0
|
|
20230905,194300,1837689080,2120,2120,2120,2120,0
|
|
20230905,194200,1837689080,2120,2120,2120,2120,0
|
|
20230905,194100,1837689080,2120,2120,2120,2120,0
|
|
20230905,194000,1837689080,2120,2120,2120,2120,0
|
|
20230905,193900,1837689080,2120,2120,2120,2120,0
|
|
20230905,193800,1837689080,2120,2120,2120,2120,0
|
|
20230905,193700,1837689080,2120,2120,2120,2120,0
|
|
20230905,193600,1837689080,2120,2120,2120,2120,0
|
|
20230905,193500,1837689080,2120,2120,2120,2120,0
|
|
20230905,193400,1837689080,2120,2120,2120,2120,0
|
|
20230905,193300,1837689080,2120,2120,2120,2120,0
|
|
20230905,193200,1837689080,2120,2120,2120,2120,0
|
|
20230905,193100,1837689080,2120,2120,2120,2120,0
|
|
20230905,193000,1837689080,2120,2120,2120,2120,0
|
|
20230905,192900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,192800,1837689080,2120,2120,2120,2120,0
|
|
20230905,192700,1837689080,2120,2120,2120,2120,0
|
|
20230905,192600,1837689080,2120,2120,2120,2120,0
|
|
20230905,192500,1837689080,2120,2120,2120,2120,0
|
|
20230905,192400,1837689080,2120,2120,2120,2120,0
|
|
20230905,192300,1837689080,2120,2120,2120,2120,0
|
|
20230905,192200,1837689080,2120,2120,2120,2120,0
|
|
20230905,192100,1837689080,2120,2120,2120,2120,0
|
|
20230905,192000,1837689080,2120,2120,2120,2120,0
|
|
20230905,191900,1837689080,2120,2120,2120,2120,0
|
|
20230905,191800,1837689080,2120,2120,2120,2120,0
|
|
20230905,191700,1837689080,2120,2120,2120,2120,0
|
|
20230905,191600,1837689080,2120,2120,2120,2120,0
|
|
20230905,191500,1837689080,2120,2120,2120,2120,0
|
|
20230905,191400,1837689080,2120,2120,2120,2120,0
|
|
20230905,191300,1837689080,2120,2120,2120,2120,0
|
|
20230905,191200,1837689080,2120,2120,2120,2120,0
|
|
20230905,191100,1837689080,2120,2120,2120,2120,0
|
|
20230905,191000,1837689080,2120,2120,2120,2120,0
|
|
20230905,190900,1837689080,2120,2120,2120,2120,0
|
|
20230905,190800,1837689080,2120,2120,2120,2120,0
|
|
20230905,190700,1837689080,2120,2120,2120,2120,0
|
|
20230905,190600,1837689080,2120,2120,2120,2120,0
|
|
20230905,190500,1837689080,2120,2120,2120,2120,0
|
|
20230905,190400,1837689080,2120,2120,2120,2120,0
|
|
20230905,190300,1837689080,2120,2120,2120,2120,0
|
|
20230905,190200,1837689080,2120,2120,2120,2120,0
|
|
20230905,190100,1837689080,2120,2120,2120,2120,0
|
|
20230905,190000,1837689080,2120,2120,2120,2120,0
|
|
20230905,185900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,185800,1837689080,2120,2120,2120,2120,0
|
|
20230905,185700,1837689080,2120,2120,2120,2120,0
|
|
20230905,185600,1837689080,2120,2120,2120,2120,0
|
|
20230905,185500,1837689080,2120,2120,2120,2120,0
|
|
20230905,185400,1837689080,2120,2120,2120,2120,0
|
|
20230905,185300,1837689080,2120,2120,2120,2120,0
|
|
20230905,185200,1837689080,2120,2120,2120,2120,0
|
|
20230905,185100,1837689080,2120,2120,2120,2120,0
|
|
20230905,185000,1837689080,2120,2120,2120,2120,0
|
|
20230905,184900,1837689080,2120,2120,2120,2120,0
|
|
20230905,184800,1837689080,2120,2120,2120,2120,0
|
|
20230905,184700,1837689080,2120,2120,2120,2120,0
|
|
20230905,184600,1837689080,2120,2120,2120,2120,0
|
|
20230905,184500,1837689080,2120,2120,2120,2120,0
|
|
20230905,184400,1837689080,2120,2120,2120,2120,0
|
|
20230905,184300,1837689080,2120,2120,2120,2120,0
|
|
20230905,184200,1837689080,2120,2120,2120,2120,0
|
|
20230905,184100,1837689080,2120,2120,2120,2120,0
|
|
20230905,184000,1837689080,2120,2120,2120,2120,0
|
|
20230905,183900,1837689080,2120,2120,2120,2120,0
|
|
20230905,183800,1837689080,2120,2120,2120,2120,0
|
|
20230905,183700,1837689080,2120,2120,2120,2120,0
|
|
20230905,183600,1837689080,2120,2120,2120,2120,0
|
|
20230905,183500,1837689080,2120,2120,2120,2120,0
|
|
20230905,183400,1837689080,2120,2120,2120,2120,0
|
|
20230905,183300,1837689080,2120,2120,2120,2120,0
|
|
20230905,183200,1837689080,2120,2120,2120,2120,0
|
|
20230905,183100,1837689080,2120,2120,2120,2120,0
|
|
20230905,183000,1837689080,2120,2120,2120,2120,0
|
|
20230905,182900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,182800,1837689080,2120,2120,2120,2120,0
|
|
20230905,182700,1837689080,2120,2120,2120,2120,0
|
|
20230905,182600,1837689080,2120,2120,2120,2120,0
|
|
20230905,182500,1837689080,2120,2120,2120,2120,0
|
|
20230905,182400,1837689080,2120,2120,2120,2120,0
|
|
20230905,182300,1837689080,2120,2120,2120,2120,0
|
|
20230905,182200,1837689080,2120,2120,2120,2120,0
|
|
20230905,182100,1837689080,2120,2120,2120,2120,0
|
|
20230905,182000,1837689080,2120,2120,2120,2120,0
|
|
20230905,181900,1837689080,2120,2120,2120,2120,0
|
|
20230905,181800,1837689080,2120,2120,2120,2120,0
|
|
20230905,181700,1837689080,2120,2120,2120,2120,0
|
|
20230905,181600,1837689080,2120,2120,2120,2120,0
|
|
20230905,181500,1837689080,2120,2120,2120,2120,0
|
|
20230905,181400,1837689080,2120,2120,2120,2120,0
|
|
20230905,181300,1837689080,2120,2120,2120,2120,0
|
|
20230905,181200,1837689080,2120,2120,2120,2120,0
|
|
20230905,181100,1837689080,2120,2120,2120,2120,0
|
|
20230905,181000,1837689080,2120,2120,2120,2120,0
|
|
20230905,180900,1837689080,2120,2120,2120,2120,0
|
|
20230905,180800,1837689080,2120,2120,2120,2120,0
|
|
20230905,180700,1837689080,2120,2120,2120,2120,0
|
|
20230905,180600,1837689080,2120,2120,2120,2120,0
|
|
20230905,180500,1837689080,2120,2120,2120,2120,0
|
|
20230905,180400,1837689080,2120,2120,2120,2120,0
|
|
20230905,180300,1837689080,2120,2120,2120,2120,0
|
|
20230905,180200,1837689080,2120,2120,2120,2120,0
|
|
20230905,180100,1837689080,2120,2120,2120,2120,0
|
|
20230905,180000,1837689080,2120,2120,2120,2120,0
|
|
20230905,175900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,175800,1837689080,2120,2120,2120,2120,0
|
|
20230905,175700,1837689080,2120,2120,2120,2120,0
|
|
20230905,175600,1837689080,2120,2120,2120,2120,0
|
|
20230905,175500,1837689080,2120,2120,2120,2120,0
|
|
20230905,175400,1837689080,2120,2120,2120,2120,0
|
|
20230905,175300,1837689080,2120,2120,2120,2120,0
|
|
20230905,175200,1837689080,2120,2120,2120,2120,0
|
|
20230905,175100,1837689080,2120,2120,2120,2120,0
|
|
20230905,175000,1837689080,2120,2120,2120,2120,0
|
|
20230905,174900,1837689080,2120,2120,2120,2120,0
|
|
20230905,174800,1837689080,2120,2120,2120,2120,0
|
|
20230905,174700,1837689080,2120,2120,2120,2120,0
|
|
20230905,174600,1837689080,2120,2120,2120,2120,0
|
|
20230905,174500,1837689080,2120,2120,2120,2120,0
|
|
20230905,174400,1837689080,2120,2120,2120,2120,0
|
|
20230905,174300,1837689080,2120,2120,2120,2120,0
|
|
20230905,174200,1837689080,2120,2120,2120,2120,0
|
|
20230905,174100,1837689080,2120,2120,2120,2120,0
|
|
20230905,174000,1837689080,2120,2120,2120,2120,0
|
|
20230905,173900,1837689080,2120,2120,2120,2120,0
|
|
20230905,173800,1837689080,2120,2120,2120,2120,0
|
|
20230905,173700,1837689080,2120,2120,2120,2120,0
|
|
20230905,173600,1837689080,2120,2120,2120,2120,0
|
|
20230905,173500,1837689080,2120,2120,2120,2120,0
|
|
20230905,173400,1837689080,2120,2120,2120,2120,0
|
|
20230905,173300,1837689080,2120,2120,2120,2120,0
|
|
20230905,173200,1837689080,2120,2120,2120,2120,0
|
|
20230905,173100,1837689080,2120,2120,2120,2120,0
|
|
20230905,173000,1837689080,2120,2120,2120,2120,0
|
|
20230905,172900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,172800,1837689080,2120,2120,2120,2120,0
|
|
20230905,172700,1837689080,2120,2120,2120,2120,0
|
|
20230905,172600,1837689080,2120,2120,2120,2120,0
|
|
20230905,172500,1837689080,2120,2120,2120,2120,0
|
|
20230905,172400,1837689080,2120,2120,2120,2120,0
|
|
20230905,172300,1837689080,2120,2120,2120,2120,0
|
|
20230905,172200,1837689080,2120,2120,2120,2120,0
|
|
20230905,172100,1837689080,2120,2120,2120,2120,0
|
|
20230905,172000,1837689080,2120,2120,2120,2120,0
|
|
20230905,171900,1837689080,2120,2120,2120,2120,0
|
|
20230905,171800,1837689080,2120,2120,2120,2120,0
|
|
20230905,171700,1837689080,2120,2120,2120,2120,0
|
|
20230905,171600,1837689080,2120,2120,2120,2120,0
|
|
20230905,171500,1837689080,2120,2120,2120,2120,0
|
|
20230905,171400,1837689080,2120,2120,2120,2120,0
|
|
20230905,171300,1837689080,2120,2120,2120,2120,0
|
|
20230905,171200,1837689080,2120,2120,2120,2120,0
|
|
20230905,171100,1837689080,2120,2120,2120,2120,0
|
|
20230905,171000,1837689080,2120,2120,2120,2120,0
|
|
20230905,170900,1837689080,2120,2120,2120,2120,0
|
|
20230905,170800,1837689080,2120,2120,2120,2120,0
|
|
20230905,170700,1837689080,2120,2120,2120,2120,0
|
|
20230905,170600,1837689080,2120,2120,2120,2120,0
|
|
20230905,170500,1837689080,2120,2120,2120,2120,0
|
|
20230905,170400,1837689080,2120,2120,2120,2120,0
|
|
20230905,170300,1837689080,2120,2120,2120,2120,0
|
|
20230905,170200,1837689080,2120,2120,2120,2120,0
|
|
20230905,170100,1837689080,2120,2120,2120,2120,0
|
|
20230905,170000,1837689080,2120,2120,2120,2120,0
|
|
20230905,165900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,165800,1837689080,2120,2120,2120,2120,0
|
|
20230905,165700,1837689080,2120,2120,2120,2120,0
|
|
20230905,165600,1837689080,2120,2120,2120,2120,0
|
|
20230905,165500,1837689080,2120,2120,2120,2120,0
|
|
20230905,165400,1837689080,2120,2120,2120,2120,0
|
|
20230905,165300,1837689080,2120,2120,2120,2120,0
|
|
20230905,165200,1837689080,2120,2120,2120,2120,0
|
|
20230905,165100,1837689080,2120,2120,2120,2120,0
|
|
20230905,165000,1837689080,2120,2120,2120,2120,0
|
|
20230905,164900,1837689080,2120,2120,2120,2120,0
|
|
20230905,164800,1837689080,2120,2120,2120,2120,0
|
|
20230905,164700,1837689080,2120,2120,2120,2120,0
|
|
20230905,164600,1837689080,2120,2120,2120,2120,0
|
|
20230905,164500,1837689080,2120,2120,2120,2120,0
|
|
20230905,164400,1837689080,2120,2120,2120,2120,0
|
|
20230905,164300,1837689080,2120,2120,2120,2120,0
|
|
20230905,164200,1837689080,2120,2120,2120,2120,0
|
|
20230905,164100,1837689080,2120,2120,2120,2120,0
|
|
20230905,164000,1837689080,2120,2120,2120,2120,0
|
|
20230905,163900,1837689080,2120,2120,2120,2120,0
|
|
20230905,163800,1837689080,2120,2120,2120,2120,0
|
|
20230905,163700,1837689080,2120,2120,2120,2120,0
|
|
20230905,163600,1837689080,2120,2120,2120,2120,0
|
|
20230905,163500,1837689080,2120,2120,2120,2120,0
|
|
20230905,163400,1837689080,2120,2120,2120,2120,0
|
|
20230905,163300,1837689080,2120,2120,2120,2120,0
|
|
20230905,163200,1837689080,2120,2120,2120,2120,0
|
|
20230905,163100,1837689080,2120,2120,2120,2120,0
|
|
20230905,163000,1837689080,2120,2120,2120,2120,0
|
|
20230905,162900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,162800,1837689080,2120,2120,2120,2120,0
|
|
20230905,162700,1837689080,2120,2120,2120,2120,0
|
|
20230905,162600,1837689080,2120,2120,2120,2120,0
|
|
20230905,162500,1837689080,2120,2120,2120,2120,0
|
|
20230905,162400,1837689080,2120,2120,2120,2120,0
|
|
20230905,162300,1837689080,2120,2120,2120,2120,0
|
|
20230905,162200,1837689080,2120,2120,2120,2120,0
|
|
20230905,162100,1837689080,2120,2120,2120,2120,0
|
|
20230905,162000,1837689080,2120,2120,2120,2120,0
|
|
20230905,161900,1837689080,2120,2120,2120,2120,0
|
|
20230905,161800,1837689080,2120,2120,2120,2120,0
|
|
20230905,161700,1837689080,2120,2120,2120,2120,0
|
|
20230905,161600,1837689080,2120,2120,2120,2120,0
|
|
20230905,161500,1837689080,2120,2120,2120,2120,0
|
|
20230905,161400,1837689080,2120,2120,2120,2120,0
|
|
20230905,161300,1837689080,2120,2120,2120,2120,0
|
|
20230905,161200,1837689080,2120,2120,2120,2120,0
|
|
20230905,161100,1837689080,2120,2120,2120,2120,0
|
|
20230905,161000,1837689080,2120,2120,2120,2120,0
|
|
20230905,160900,1837689080,2120,2120,2120,2120,0
|
|
20230905,160800,1837689080,2120,2120,2120,2120,0
|
|
20230905,160700,1837689080,2120,2120,2120,2120,0
|
|
20230905,160600,1837689080,2120,2120,2120,2120,0
|
|
20230905,160500,1837689080,2120,2120,2120,2120,0
|
|
20230905,160400,1837689080,2120,2120,2120,2120,0
|
|
20230905,160300,1837689080,2120,2120,2120,2120,0
|
|
20230905,160200,1837689080,2120,2120,2120,2120,0
|
|
20230905,160100,1837689080,2120,2120,2120,2120,0
|
|
20230905,160000,1837689080,2120,2120,2120,2120,0
|
|
20230905,155900,1837689080,2120,2120,2120,2120,8052
|
|
20230905,155800,1837689080,2120,2120,2120,2120,0
|
|
20230905,155700,1837689080,2120,2120,2120,2120,0
|
|
20230905,155600,1837689080,2120,2120,2120,2120,0
|
|
20230905,155500,1837689080,2120,2120,2120,2120,0
|
|
20230905,155400,1837689080,2120,2120,2120,2120,0
|
|
20230905,155300,1837689080,2120,2120,2120,2120,0
|
|
20230905,155200,1837689080,2120,2120,2120,2120,0
|
|
20230905,155100,1837689080,2120,2120,2120,2120,0
|
|
20230905,155000,1837689080,2120,2120,2120,2120,0
|
|
20230905,154900,1837689080,2120,2120,2120,2120,0
|
|
20230905,154800,1837689080,2120,2120,2120,2120,0
|
|
20230905,154700,1837689080,2120,2120,2120,2120,0
|
|
20230905,154600,1837689080,2120,2120,2120,2120,0
|
|
20230905,154500,1837689080,2120,2120,2120,2120,0
|
|
20230905,154400,1837689080,2120,2120,2120,2120,0
|
|
20230905,154300,1837689080,2120,2120,2120,2120,0
|
|
20230905,154200,1837689080,2120,2120,2120,2120,0
|
|
20230905,154100,1837689080,2120,2120,2120,2120,0
|
|
20230905,154000,1837689080,2120,2120,2120,2120,0
|
|
20230905,153900,1837689080,2120,2120,2120,2120,0
|
|
20230905,153800,1837689080,2120,2120,2120,2120,0
|
|
20230905,153700,1837689080,2120,2120,2120,2120,0
|
|
20230905,153600,1837689080,2120,2120,2120,2120,0
|
|
20230905,153500,1837689080,2120,2120,2120,2120,0
|
|
20230905,153400,1837689080,2120,2120,2120,2120,0
|
|
20230905,153300,1837689080,2120,2120,2120,2120,0
|
|
20230905,153200,1837689080,2120,2120,2120,2120,0
|
|
20230905,153100,1837689080,2120,2120,2120,2120,0
|
|
20230905,153000,1837689080,2120,2120,2120,2120,8052
|
|
20230905,152900,1820618840,2120,2120,2120,2120,0
|
|
20230905,152800,1820618840,2120,2120,2120,2120,0
|
|
20230905,152700,1820618840,2120,2120,2120,2120,0
|
|
20230905,152600,1820618840,2120,2120,2120,2120,0
|
|
20230905,152500,1820618840,2120,2120,2120,2120,0
|
|
20230905,152400,1820618840,2120,2120,2120,2120,0
|
|
20230905,152300,1820618840,2120,2120,2120,2120,0
|
|
20230905,152200,1820618840,2120,2120,2120,2120,0
|
|
20230905,152100,1820618840,2120,2120,2120,2120,0
|
|
20230905,152000,1820618840,2120,2120,2120,2120,0
|
|
20230905,151900,1820618840,2120,2115,2120,2115,1356
|
|
20230905,151800,1817745025,2115,2105,2120,2100,4203
|
|
20230905,151700,1808857620,2110,2105,2110,2100,5935
|
|
20230905,151600,1796378410,2110,2110,2110,2110,701
|
|
20230905,151500,1794899300,2110,2110,2110,2110,1101
|
|
20230905,151400,1792576190,2115,2115,2115,2115,687
|
|
20230905,151300,1791123185,2115,2110,2115,2110,1300
|
|
20230905,151200,1788373690,2115,2110,2115,2110,2267
|
|
20230905,151100,1783590295,2115,2105,2115,2105,52
|
|
20230905,151000,1783480825,2115,2100,2115,2100,2884
|
|
20230905,150900,1777402580,2100,2100,2100,2100,545
|
|
20230905,150800,1776258080,2100,2100,2100,2100,0
|
|
20230905,150700,1776258080,2100,2100,2100,2100,8
|
|
20230905,150600,1776241280,2100,2100,2100,2100,0
|
|
20230905,150500,1776241280,2100,2100,2100,2100,2254
|
|
20230905,150400,1771507880,2100,2100,2100,2100,0
|
|
20230905,150300,1771507880,2100,2100,2100,2095,601
|
|
20230905,150200,1770245785,2100,2095,2100,2095,3292
|
|
20230905,150100,1763332590,2095,2095,2095,2095,31
|
|
20230905,150000,1763267645,2095,2095,2095,2095,6
|
|
20230905,145900,1763255075,2095,2095,2095,2095,0
|
|
20230905,145800,1763255075,2095,2095,2095,2095,227
|
|
20230905,145700,1762779510,2100,2100,2100,2100,1
|
|
20230905,145600,1762777410,2100,2100,2100,2095,176
|
|
20230905,145500,1762408435,2100,2100,2100,2100,3103
|
|
20230905,145400,1755892135,2100,2095,2100,2095,555
|
|
20230905,145300,1754727135,2095,2095,2095,2095,0
|
|
20230905,145200,1754727135,2095,2095,2095,2095,0
|
|
20230905,145100,1754727135,2095,2095,2095,2090,1099
|
|
20230905,145000,1752427225,2090,2090,2090,2090,0
|
|
20230905,144900,1752427225,2090,2090,2090,2090,100
|
|
20230905,144800,1752218225,2090,2090,2090,2090,0
|
|
20230905,144700,1752218225,2090,2090,2090,2090,123
|
|
20230905,144600,1751961155,2100,2100,2100,2100,0
|
|
20230905,144500,1751961155,2100,2100,2100,2100,50
|
|
20230905,144400,1751856155,2100,2100,2100,2100,0
|
|
20230905,144300,1751856155,2100,2090,2100,2090,2
|
|
20230905,144200,1751851965,2090,2085,2100,2085,909
|
|
20230905,144100,1749955045,2100,2100,2100,2080,651
|
|
20230905,144000,1748593120,2100,2100,2100,2100,0
|
|
20230905,143900,1748593120,2100,2100,2100,2100,2786
|
|
20230905,143800,1742742520,2100,2100,2100,2100,1
|
|
20230905,143700,1742740420,2100,2100,2100,2100,0
|
|
20230905,143600,1742740420,2100,2100,2105,2100,1351
|
|
20230905,143500,1739903315,2100,2100,2100,2100,0
|
|
20230905,143400,1739903315,2100,2100,2100,2100,0
|
|
20230905,143300,1739903315,2100,2100,2100,2100,0
|
|
20230905,143200,1739903315,2100,2100,2100,2100,48
|
|
20230905,143100,1739802515,2100,2100,2100,2100,0
|
|
20230905,143000,1739802515,2100,2100,2100,2100,0
|
|
20230905,142900,1739802515,2100,2100,2100,2100,84
|
|
20230905,142800,1739626115,2105,2100,2105,2100,36
|
|
20230905,142700,1739550495,2100,2095,2100,2095,3257
|
|
20230905,142600,1732717065,2100,2100,2100,2100,0
|
|
20230905,142500,1732717065,2100,2100,2100,2100,62
|
|
20230905,142400,1732586865,2100,2100,2100,2100,1
|
|
20230905,142300,1732584765,2095,2095,2095,2095,180
|
|
20230905,142200,1732207665,2095,2095,2095,2095,27
|
|
20230905,142100,1732151100,2095,2095,2095,2095,0
|
|
20230905,142000,1732151100,2095,2095,2095,2095,716
|
|
20230905,141900,1730651080,2095,2095,2095,2095,375
|
|
20230905,141800,1729865455,2095,2095,2095,2095,1387
|
|
20230905,141700,1726959690,2095,2095,2095,2095,10
|
|
20230905,141600,1726938740,2095,2095,2095,2095,2
|
|
20230905,141500,1726934550,2090,2090,2090,2090,1270
|
|
20230905,141400,1724280250,2090,2095,2095,2090,160
|
|
20230905,141300,1723945800,2095,2095,2095,2095,0
|
|
20230905,141200,1723945800,2095,2095,2095,2095,0
|
|
20230905,141100,1723945800,2095,2095,2095,2095,0
|
|
20230905,141000,1723945800,2095,2095,2095,2095,0
|
|
20230905,140900,1723945800,2095,2095,2095,2095,0
|
|
20230905,140800,1723945800,2095,2095,2095,2095,0
|
|
20230905,140700,1723945800,2095,2095,2095,2095,50
|
|
20230905,140600,1723841050,2095,2095,2095,2085,2700
|
|
20230905,140500,1718200140,2095,2095,2095,2095,2
|
|
20230905,140400,1718195950,2095,2085,2095,2085,250
|
|
20230905,140300,1717674690,2085,2085,2085,2085,0
|
|
20230905,140200,1717674690,2085,2085,2085,2085,4
|
|
20230905,140100,1717666350,2085,2085,2085,2085,4
|
|
20230905,140000,1717658010,2085,2085,2085,2085,20
|
|
20230905,135900,1717616310,2085,2085,2085,2085,0
|
|
20230905,135800,1717616310,2085,2085,2085,2085,3
|
|
20230905,135700,1717610055,2095,2095,2095,2095,17
|
|
20230905,135600,1717574440,2085,2085,2085,2085,138
|
|
20230905,135500,1717286710,2085,2090,2090,2085,233
|
|
20230905,135400,1716800890,2095,2095,2095,2095,0
|
|
20230905,135300,1716800890,2095,2100,2100,2080,5216
|
|
20230905,135200,1705937915,2095,2095,2095,2095,1111
|
|
20230905,135100,1703610370,2095,2095,2095,2095,851
|
|
20230905,135000,1701827525,2095,2095,2095,2095,0
|
|
20230905,134900,1701827525,2095,2085,2095,2085,2124
|
|
20230905,134800,1697398935,2085,2085,2085,2085,0
|
|
20230905,134700,1697398935,2085,2085,2085,2085,1
|
|
20230905,134600,1697396850,2085,2085,2085,2085,3661
|
|
20230905,134500,1689763665,2085,2085,2085,2085,204
|
|
20230905,134400,1689338325,2085,2085,2085,2085,0
|
|
20230905,134300,1689338325,2085,2085,2085,2085,771
|
|
20230905,134200,1687730790,2085,2085,2085,2085,0
|
|
20230905,134100,1687730790,2085,2085,2085,2085,300
|
|
20230905,134000,1687105290,2085,2095,2095,2085,6
|
|
20230905,133900,1687092750,2095,2090,2095,2090,1395
|
|
20230905,133800,1684175715,2090,2090,2090,2090,2897
|
|
20230905,133700,1678120985,2095,2095,2095,2095,0
|
|
20230905,133600,1678120985,2095,2095,2095,2095,0
|
|
20230905,133500,1678120985,2095,2095,2095,2095,100
|
|
20230905,133400,1677911485,2095,2090,2095,2090,5611
|
|
20230905,133300,1666183995,2090,2085,2090,2085,764
|
|
20230905,133200,1664590695,2085,2090,2090,2085,108
|
|
20230905,133100,1664365125,2085,2095,2095,2085,355
|
|
20230905,133000,1663623060,2090,2090,2090,2090,656
|
|
20230905,132900,1662252020,2095,2090,2095,2090,168
|
|
20230905,132800,1661900065,2090,2090,2090,2090,453
|
|
20230905,132700,1660953295,2085,2085,2085,2085,0
|
|
20230905,132600,1660953295,2085,2085,2095,2085,1356
|
|
20230905,132500,1658114035,2085,2095,2095,2085,332
|
|
20230905,132400,1657421505,2080,2085,2095,2080,1932
|
|
20230905,132300,1653391845,2090,2095,2100,2075,8597
|
|
20230905,132200,1635478510,2095,2100,2110,2090,13668
|
|
20230905,132100,1606846380,2100,2115,2115,2100,381
|
|
20230905,132000,1606046235,2115,2105,2115,2100,2459
|
|
20230905,131900,1600870005,2115,2105,2115,2105,69
|
|
20230905,131800,1600724690,2115,2105,2115,2105,165
|
|
20230905,131700,1600377355,2115,2110,2115,2105,2031
|
|
20230905,131600,1596102030,2110,2110,2120,2105,709
|
|
20230905,131500,1594606740,2120,2120,2120,2105,2301
|
|
20230905,131400,1589762075,2105,2110,2125,2105,1379
|
|
20230905,131300,1586856340,2115,2125,2125,2115,5184
|
|
20230905,131200,1575866125,2130,2120,2140,2120,11244
|
|
20230905,131100,1551831935,2115,2130,2140,2115,10832
|
|
20230905,131000,1528723165,2120,2110,2135,2100,12880
|
|
20230905,130900,1501408390,2110,2100,2110,2100,1461
|
|
20230905,130800,1498335680,2100,2105,2105,2100,3312
|
|
20230905,130700,1491365800,2110,2105,2115,2100,4199
|
|
20230905,130600,1482511555,2100,2105,2105,2095,3136
|
|
20230905,130500,1475926985,2100,2105,2110,2100,2235
|
|
20230905,130400,1471225640,2105,2105,2105,2100,9792
|
|
20230905,130300,1450660120,2105,2110,2120,2105,8082
|
|
20230905,130200,1433645615,2110,2125,2125,2110,17356
|
|
20230905,130100,1396922920,2125,2125,2125,2120,1382
|
|
20230905,130000,1393987460,2130,2125,2130,2125,3012
|
|
20230905,125900,1387574160,2135,2125,2135,2120,6825
|
|
20230905,125800,1373061370,2125,2145,2145,2120,15000
|
|
20230905,125700,1341146000,2145,2155,2155,2140,7633
|
|
20230905,125600,1324766065,2150,2140,2165,2140,14335
|
|
20230905,125500,1293885095,2150,2145,2160,2135,23692
|
|
20230905,125400,1243072325,2145,2170,2170,2130,26149
|
|
20230905,125300,1186960465,2170,2160,2190,2145,42075
|
|
20230905,125200,1095895105,2155,2185,2200,2135,42668
|
|
20230905,125100,1003508655,2200,2205,2220,2185,62610
|
|
20230905,125000,865907820,2220,2215,2220,2200,37056
|
|
20230905,124900,783844135,2220,2220,2220,2220,0
|
|
20230905,124800,783844135,2220,2135,2220,2125,107050
|
|
20230905,124700,549480945,2125,2110,2140,2110,22408
|
|
20230905,124600,501755800,2110,2105,2110,2105,1156
|
|
20230905,124500,499321920,2105,2095,2110,2095,4010
|
|
20230905,124400,490903180,2095,2085,2095,2085,326
|
|
20230905,124300,490221470,2085,2085,2085,2085,0
|
|
20230905,124200,490221470,2085,2085,2085,2085,4
|
|
20230905,124100,490213130,2085,2085,2090,2085,37
|
|
20230905,124000,490135975,2085,2085,2085,2085,4
|
|
20230905,123900,490127635,2070,2085,2085,2070,5770
|
|
20230905,123800,478159175,2085,2085,2085,2085,100
|
|
20230905,123700,477950675,2085,2085,2085,2085,0
|
|
20230905,123600,477950675,2085,2090,2095,2085,751
|
|
20230905,123500,476384580,2090,2090,2090,2090,246
|
|
20230905,123400,475870440,2090,2090,2090,2090,10
|
|
20230905,123300,475849540,2090,2090,2090,2090,20
|
|
20230905,123200,475807740,2090,2095,2095,2090,102
|
|
20230905,123100,475594060,2095,2095,2095,2095,1
|
|
20230905,123000,475591965,2085,2085,2085,2085,1
|
|
20230905,122900,475589880,2085,2085,2085,2085,9
|
|
20230905,122800,475571115,2085,2085,2085,2085,330
|
|
20230905,122700,474883065,2085,2085,2085,2085,0
|
|
20230905,122600,474883065,2085,2085,2085,2085,0
|
|
20230905,122500,474883065,2085,2085,2085,2085,120
|
|
20230905,122400,474632865,2085,2085,2085,2085,0
|
|
20230905,122300,474632865,2085,2085,2085,2085,75
|
|
20230905,122200,474476490,2085,2085,2085,2085,910
|
|
20230905,122100,472579140,2085,2085,2085,2085,821
|
|
20230905,122000,470867355,2085,2085,2085,2085,1
|
|
20230905,121900,470865270,2090,2090,2090,2090,1797
|
|
20230905,121800,467109540,2090,2090,2090,2090,10889
|
|
20230905,121700,444351530,2090,2090,2090,2090,139
|
|
20230905,121600,444061020,2090,2090,2090,2090,3150
|
|
20230905,121500,437477520,2100,2100,2100,2100,95
|
|
20230905,121400,437278020,2100,2090,2100,2090,1071
|
|
20230905,121300,435036305,2095,2090,2095,2090,15
|
|
20230905,121200,435004890,2090,2090,2090,2090,102
|
|
20230905,121100,434791710,2090,2090,2090,2090,60
|
|
20230905,121000,434666310,2090,2090,2090,2090,380
|
|
20230905,120900,433872110,2090,2100,2100,2090,71
|
|
20230905,120800,433723020,2100,2100,2100,2100,0
|
|
20230905,120700,433723020,2100,2100,2100,2100,0
|
|
20230905,120600,433723020,2100,2100,2100,2100,0
|
|
20230905,120500,433723020,2100,2100,2100,2100,720
|
|
20230905,120400,432211020,2100,2100,2100,2100,4085
|
|
20230905,120300,423632520,2100,2100,2100,2100,100
|
|
20230905,120200,423422520,2100,2100,2100,2100,0
|
|
20230905,120100,423422520,2100,2100,2100,2100,0
|
|
20230905,120000,423422520,2100,2095,2100,2095,807
|
|
20230905,115900,421731080,2090,2090,2090,2090,50
|
|
20230905,115800,421626580,2090,2090,2090,2090,502
|
|
20230905,115700,420577400,2090,2090,2090,2090,58
|
|
20230905,115600,420456180,2095,2095,2095,2095,110
|
|
20230905,115500,420225730,2095,2090,2095,2085,2769
|
|
20230905,115400,414445120,2090,2100,2100,2090,1117
|
|
20230905,115300,412109505,2095,2095,2095,2095,94
|
|
20230905,115200,411912575,2100,2100,2100,2100,326
|
|
20230905,115100,411227975,2105,2100,2105,2100,1373
|
|
20230905,115000,408344605,2100,2105,2105,2100,169
|
|
20230905,114900,407989465,2105,2095,2105,2095,2946
|
|
20230905,114800,401788315,2090,2090,2090,2090,0
|
|
20230905,114700,401788315,2090,2090,2095,2090,1140
|
|
20230905,114600,399400715,2090,2090,2090,2090,1700
|
|
20230905,114500,395847715,2090,2110,2110,2090,7290
|
|
20230905,114400,380541795,2110,2105,2110,2105,772
|
|
20230905,114300,378913975,2105,2100,2105,2100,2371
|
|
20230905,114200,373924815,2100,2095,2100,2095,5305
|
|
20230905,114100,362788730,2095,2090,2095,2085,617
|
|
20230905,114000,361498445,2100,2100,2100,2100,530
|
|
20230905,113900,360385445,2095,2090,2095,2085,3029
|
|
20230905,113800,354048900,2085,2080,2085,2080,4257
|
|
20230905,113700,345194285,2075,2075,2075,2075,0
|
|
20230905,113600,345194285,2075,2075,2075,2075,0
|
|
20230905,113500,345194285,2075,2075,2075,2075,100
|
|
20230905,113400,344986785,2075,2075,2075,2075,0
|
|
20230905,113300,344986785,2075,2075,2075,2075,0
|
|
20230905,113200,344986785,2075,2080,2080,2075,242
|
|
20230905,113100,344484625,2075,2075,2075,2075,35
|
|
20230905,113000,344412000,2075,2075,2075,2075,150
|
|
20230905,112900,344100750,2070,2070,2070,2070,0
|
|
20230905,112800,344100750,2070,2070,2070,2070,0
|
|
20230905,112700,344100750,2070,2070,2070,2070,0
|
|
20230905,112600,344100750,2070,2070,2070,2070,0
|
|
20230905,112500,344100750,2070,2070,2070,2070,10
|
|
20230905,112400,344080050,2070,2070,2070,2070,44
|
|
20230905,112300,343988970,2070,2070,2070,2070,968
|
|
20230905,112200,341985210,2065,2065,2065,2065,630
|
|
20230905,112100,340684260,2070,2070,2075,2065,2353
|
|
20230905,112000,335814535,2075,2075,2075,2075,0
|
|
20230905,111900,335814535,2075,2075,2075,2075,244
|
|
20230905,111800,335308235,2075,2085,2085,2075,2093
|
|
20230905,111700,330957695,2090,2090,2090,2090,0
|
|
20230905,111600,330957695,2090,2095,2095,2090,2
|
|
20230905,111500,330953510,2085,2090,2090,2085,239
|
|
20230905,111400,330454235,2085,2085,2085,2085,2
|
|
20230905,111300,330450065,2090,2090,2090,2090,1
|
|
20230905,111200,330447975,2090,2080,2090,2080,1016
|
|
20230905,111100,328334220,2085,2085,2085,2085,26
|
|
20230905,111000,328280010,2085,2080,2085,2080,237
|
|
20230905,110900,327786465,2085,2085,2085,2085,21
|
|
20230905,110800,327742680,2085,2085,2085,2085,21
|
|
20230905,110700,327698895,2085,2080,2090,2080,895
|
|
20230905,110600,325833295,2080,2080,2080,2080,201
|
|
20230905,110500,325415215,2085,2085,2085,2085,1
|
|
20230905,110400,325413130,2085,2075,2085,2075,199
|
|
20230905,110300,325000195,2075,2075,2075,2075,0
|
|
20230905,110200,325000195,2075,2075,2075,2075,223
|
|
20230905,110100,324537470,2090,2080,2090,2075,541
|
|
20230905,110000,323411810,2080,2080,2080,2080,347
|
|
20230905,105900,322690050,2075,2075,2080,2075,714
|
|
20230905,105800,321208250,2080,2080,2080,2080,25
|
|
20230905,105700,321156250,2080,2095,2095,2080,3218
|
|
20230905,105600,314462795,2085,2085,2085,2085,60
|
|
20230905,105500,314337695,2085,2090,2090,2085,397
|
|
20230905,105400,313508340,2085,2090,2090,2085,1655
|
|
20230905,105300,310049395,2095,2100,2100,2095,1039
|
|
20230905,105200,307872380,2100,2095,2100,2095,570
|
|
20230905,105100,306677725,2090,2080,2090,2080,2272
|
|
20230905,105000,301936755,2085,2080,2085,2080,946
|
|
20230905,104900,299965845,2085,2085,2085,2080,153
|
|
20230905,104800,299647590,2085,2085,2085,2080,1271
|
|
20230905,104700,297003490,2085,2090,2090,2085,445
|
|
20230905,104600,296075650,2095,2095,2100,2095,213
|
|
20230905,104500,295629270,2095,2080,2095,2080,1649
|
|
20230905,104400,292174665,2095,2080,2095,2080,192
|
|
20230905,104300,291775260,2085,2080,2095,2080,1210
|
|
20230905,104200,289252760,2080,2090,2090,2080,2548
|
|
20230905,104100,283942035,2090,2090,2090,2085,1075
|
|
20230905,104000,281696460,2100,2090,2105,2085,4181
|
|
20230905,103900,272942350,2105,2095,2105,2090,3000
|
|
20230905,103800,266665695,2095,2115,2115,2095,3329
|
|
20230905,103700,259649200,2110,2115,2125,2110,6347
|
|
20230905,103600,246205320,2115,2085,2115,2085,4952
|
|
20230905,103500,235775935,2085,2080,2085,2070,3210
|
|
20230905,103400,229127230,2090,2080,2090,2080,1345
|
|
20230905,103300,226329620,2090,2090,2095,2080,673
|
|
20230905,103200,224925695,2095,2090,2095,2080,1473
|
|
20230905,103100,221847095,2090,2110,2110,2090,3902
|
|
20230905,103000,213679780,2115,2115,2115,2100,1594
|
|
20230905,102900,210321465,2110,2110,2125,2110,10009
|
|
20230905,102800,189164830,2105,2100,2105,2090,5680
|
|
20230905,102700,177238120,2100,2080,2100,2075,8106
|
|
20230905,102600,160314730,2080,2080,2080,2080,2386
|
|
20230905,102500,155351850,2080,2085,2085,2080,3166
|
|
20230905,102400,148766220,2090,2070,2090,2070,2637
|
|
20230905,102300,143290145,2070,2070,2075,2070,1516
|
|
20230905,102200,140152015,2075,2080,2080,2070,1360
|
|
20230905,102100,137332620,2080,2070,2080,2065,2630
|
|
20230905,102000,131869925,2075,2095,2095,2075,4312
|
|
20230905,101900,122896510,2095,2075,2100,2070,15514
|
|
20230905,101800,90456800,2075,2070,2080,2070,5040
|
|
20230905,101700,80019030,2080,2065,2085,2065,6811
|
|
20230905,101600,65893830,2070,2050,2075,2050,6265
|
|
20230905,101500,52973675,2050,2050,2055,2050,3912
|
|
20230905,101400,44954070,2045,2045,2045,2045,0
|
|
20230905,101300,44954070,2045,2045,2045,2045,651
|
|
20230905,101200,43622775,2035,2035,2035,2035,0
|
|
20230905,101100,43622775,2035,2035,2035,2035,0
|
|
20230905,101000,43622775,2035,2035,2035,2035,399
|
|
20230905,100900,42810810,2035,2035,2035,2035,0
|
|
20230905,100800,42810810,2035,2035,2035,2035,500
|
|
20230905,100700,41793310,2035,2035,2035,2035,0
|
|
20230905,100600,41793310,2035,2035,2035,2035,0
|
|
20230905,100500,41793310,2035,2035,2035,2035,100
|
|
20230905,100400,41589810,2035,2035,2035,2035,0
|
|
20230905,100300,41589810,2035,2035,2035,2035,0
|
|
20230905,100200,41589810,2035,2035,2035,2035,0
|
|
20230905,100100,41589810,2035,2035,2035,2035,20
|
|
20230905,100000,41549110,2035,2035,2035,2035,500
|
|
20230905,095900,40531610,2035,2035,2035,2035,0
|
|
20230905,095800,40531610,2035,2035,2035,2035,0
|
|
20230905,095700,40531610,2035,2035,2035,2035,0
|
|
20230905,095600,40531610,2035,2045,2045,2035,26
|
|
20230905,095500,40478690,2035,2040,2040,2035,106
|
|
20230905,095400,40262475,2040,2040,2040,2040,0
|
|
20230905,095300,40262475,2040,2040,2040,2040,0
|
|
20230905,095200,40262475,2040,2040,2040,2040,21
|
|
20230905,095100,40219635,2040,2040,2040,2040,485
|
|
20230905,095000,39230235,2040,2040,2040,2040,15
|
|
20230905,094900,39199635,2040,2040,2040,2040,500
|
|
20230905,094800,38179635,2040,2040,2040,2040,248
|
|
20230905,094700,37673715,2040,2040,2040,2040,0
|
|
20230905,094600,37673715,2040,2040,2040,2040,600
|
|
20230905,094500,36449715,2040,2040,2040,2040,2
|
|
20230905,094400,36445635,2040,2030,2040,2030,100
|
|
20230905,094300,36242625,2030,2030,2030,2030,0
|
|
20230905,094200,36242625,2030,2030,2030,2030,110
|
|
20230905,094100,36019325,2030,2030,2030,2030,0
|
|
20230905,094000,36019325,2030,2030,2030,2030,0
|
|
20230905,093900,36019325,2030,2030,2030,2030,47
|
|
20230905,093800,35923915,2040,2040,2040,2040,100
|
|
20230905,093700,35719915,2040,2040,2040,2040,2
|
|
20230905,093600,35715835,2040,2040,2040,2040,33
|
|
20230905,093500,35648515,2040,2035,2040,2035,4
|
|
20230905,093400,35640370,2025,2035,2035,2025,570
|
|
20230905,093300,34485120,2035,2035,2035,2035,10
|
|
20230905,093200,34464770,2035,2035,2035,2035,2
|
|
20230905,093100,34460700,2035,2035,2035,2035,3
|
|
20230905,093000,34454595,2040,2035,2040,2035,67
|
|
20230905,092900,34317930,2040,2045,2045,2040,33
|
|
20230905,092800,34250600,2035,2035,2035,2035,55
|
|
20230905,092700,34138675,2035,2035,2035,2035,302
|
|
20230905,092600,33524105,2035,2035,2035,2035,5
|
|
20230905,092500,33513930,2035,2030,2035,2030,219
|
|
20230905,092400,33069350,2035,2035,2035,2035,2469
|
|
20230905,092300,28044935,2040,2040,2040,2040,0
|
|
20230905,092200,28044935,2040,2045,2045,2040,4
|
|
20230905,092100,28036770,2045,2045,2045,2045,113
|
|
20230905,092000,27805685,2045,2045,2045,2045,50
|
|
20230905,091900,27703435,2045,2045,2045,2045,1
|
|
20230905,091800,27701390,2045,2045,2045,2045,2
|
|
20230905,091700,27697300,2040,2040,2040,2040,1640
|
|
20230905,091600,24351700,2050,2050,2050,2050,0
|
|
20230905,091500,24351700,2050,2045,2050,2045,111
|
|
20230905,091400,24124700,2045,2045,2045,2045,1
|
|
20230905,091300,24122655,2035,2035,2035,2035,0
|
|
20230905,091200,24122655,2035,2045,2045,2035,228
|
|
20230905,091100,23658575,2040,2040,2040,2040,58
|
|
20230905,091000,23540255,2040,2040,2040,2040,1
|
|
20230905,090900,23538215,2040,2040,2040,2040,4
|
|
20230905,090800,23530055,2040,2035,2040,2035,429
|
|
20230905,090700,22656975,2035,2035,2035,2035,0
|
|
20230905,090600,22656975,2035,2035,2035,2035,0
|
|
20230905,090500,22656975,2035,2045,2045,2035,2408
|
|
20230905,090400,17749400,2050,2050,2055,2045,194
|
|
20230905,090300,17351620,2055,2050,2055,2040,1224
|
|
20230905,090200,14848190,2040,2035,2045,2035,1715
|
|
20230905,090100,11349510,2035,2025,2035,2025,2954
|
|
20230905,090000,5355020,2020,2020,2020,2020,927
|