636 lines
29 KiB
CSV
636 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193300,45419145,2120,2120,2120,2120,167
|
|
20230822,193200,45419145,2120,2120,2120,2120,0
|
|
20230822,193100,45419145,2120,2120,2120,2120,0
|
|
20230822,193000,45419145,2120,2120,2120,2120,0
|
|
20230822,192900,45419145,2120,2120,2120,2120,0
|
|
20230822,192800,45419145,2120,2120,2120,2120,0
|
|
20230822,192700,45419145,2120,2120,2120,2120,0
|
|
20230822,192600,45419145,2120,2120,2120,2120,0
|
|
20230822,192500,45419145,2120,2120,2120,2120,0
|
|
20230822,192400,45419145,2120,2120,2120,2120,0
|
|
20230822,192300,45419145,2120,2120,2120,2120,0
|
|
20230822,192200,45419145,2120,2120,2120,2120,0
|
|
20230822,192100,45419145,2120,2120,2120,2120,0
|
|
20230822,192000,45419145,2120,2120,2120,2120,0
|
|
20230822,191900,45419145,2120,2120,2120,2120,0
|
|
20230822,191800,45419145,2120,2120,2120,2120,0
|
|
20230822,191700,45419145,2120,2120,2120,2120,0
|
|
20230822,191600,45419145,2120,2120,2120,2120,0
|
|
20230822,191500,45419145,2120,2120,2120,2120,0
|
|
20230822,191400,45419145,2120,2120,2120,2120,0
|
|
20230822,191300,45419145,2120,2120,2120,2120,0
|
|
20230822,191200,45419145,2120,2120,2120,2120,0
|
|
20230822,191100,45419145,2120,2120,2120,2120,0
|
|
20230822,191000,45419145,2120,2120,2120,2120,0
|
|
20230822,190900,45419145,2120,2120,2120,2120,0
|
|
20230822,190800,45419145,2120,2120,2120,2120,0
|
|
20230822,190700,45419145,2120,2120,2120,2120,0
|
|
20230822,190600,45419145,2120,2120,2120,2120,0
|
|
20230822,190500,45419145,2120,2120,2120,2120,0
|
|
20230822,190400,45419145,2120,2120,2120,2120,0
|
|
20230822,190300,45419145,2120,2120,2120,2120,167
|
|
20230822,190200,45419145,2120,2120,2120,2120,0
|
|
20230822,190100,45419145,2120,2120,2120,2120,0
|
|
20230822,190000,45419145,2120,2120,2120,2120,0
|
|
20230822,185900,45419145,2120,2120,2120,2120,0
|
|
20230822,185800,45419145,2120,2120,2120,2120,0
|
|
20230822,185700,45419145,2120,2120,2120,2120,0
|
|
20230822,185600,45419145,2120,2120,2120,2120,0
|
|
20230822,185500,45419145,2120,2120,2120,2120,0
|
|
20230822,185400,45419145,2120,2120,2120,2120,0
|
|
20230822,185300,45419145,2120,2120,2120,2120,0
|
|
20230822,185200,45419145,2120,2120,2120,2120,0
|
|
20230822,185100,45419145,2120,2120,2120,2120,0
|
|
20230822,185000,45419145,2120,2120,2120,2120,0
|
|
20230822,184900,45419145,2120,2120,2120,2120,0
|
|
20230822,184800,45419145,2120,2120,2120,2120,0
|
|
20230822,184700,45419145,2120,2120,2120,2120,0
|
|
20230822,184600,45419145,2120,2120,2120,2120,0
|
|
20230822,184500,45419145,2120,2120,2120,2120,0
|
|
20230822,184400,45419145,2120,2120,2120,2120,0
|
|
20230822,184300,45419145,2120,2120,2120,2120,0
|
|
20230822,184200,45419145,2120,2120,2120,2120,0
|
|
20230822,184100,45419145,2120,2120,2120,2120,0
|
|
20230822,184000,45419145,2120,2120,2120,2120,0
|
|
20230822,183900,45419145,2120,2120,2120,2120,0
|
|
20230822,183800,45419145,2120,2120,2120,2120,0
|
|
20230822,183700,45419145,2120,2120,2120,2120,0
|
|
20230822,183600,45419145,2120,2120,2120,2120,0
|
|
20230822,183500,45419145,2120,2120,2120,2120,0
|
|
20230822,183400,45419145,2120,2120,2120,2120,0
|
|
20230822,183300,45419145,2120,2120,2120,2120,167
|
|
20230822,183200,45419145,2120,2120,2120,2120,0
|
|
20230822,183100,45419145,2120,2120,2120,2120,0
|
|
20230822,183000,45419145,2120,2120,2120,2120,0
|
|
20230822,182900,45419145,2120,2120,2120,2120,0
|
|
20230822,182800,45419145,2120,2120,2120,2120,0
|
|
20230822,182700,45419145,2120,2120,2120,2120,0
|
|
20230822,182600,45419145,2120,2120,2120,2120,0
|
|
20230822,182500,45419145,2120,2120,2120,2120,0
|
|
20230822,182400,45419145,2120,2120,2120,2120,0
|
|
20230822,182300,45419145,2120,2120,2120,2120,0
|
|
20230822,182200,45419145,2120,2120,2120,2120,0
|
|
20230822,182100,45419145,2120,2120,2120,2120,0
|
|
20230822,182000,45419145,2120,2120,2120,2120,0
|
|
20230822,181900,45419145,2120,2120,2120,2120,0
|
|
20230822,181800,45419145,2120,2120,2120,2120,0
|
|
20230822,181700,45419145,2120,2120,2120,2120,0
|
|
20230822,181600,45419145,2120,2120,2120,2120,0
|
|
20230822,181500,45419145,2120,2120,2120,2120,0
|
|
20230822,181400,45419145,2120,2120,2120,2120,0
|
|
20230822,181300,45419145,2120,2120,2120,2120,0
|
|
20230822,181200,45419145,2120,2120,2120,2120,0
|
|
20230822,181100,45419145,2120,2120,2120,2120,0
|
|
20230822,181000,45419145,2120,2120,2120,2120,0
|
|
20230822,180900,45419145,2120,2120,2120,2120,0
|
|
20230822,180800,45419145,2120,2120,2120,2120,0
|
|
20230822,180700,45419145,2120,2120,2120,2120,0
|
|
20230822,180600,45419145,2120,2120,2120,2120,0
|
|
20230822,180500,45419145,2120,2120,2120,2120,0
|
|
20230822,180400,45419145,2120,2120,2120,2120,0
|
|
20230822,180300,45419145,2120,2120,2120,2120,167
|
|
20230822,180200,45419145,2120,2120,2120,2120,0
|
|
20230822,180100,45419145,2120,2120,2120,2120,0
|
|
20230822,180000,45419145,2120,2120,2120,2120,0
|
|
20230822,175900,45419145,2120,2120,2120,2120,0
|
|
20230822,175800,45419145,2120,2120,2120,2120,0
|
|
20230822,175700,45419145,2120,2120,2120,2120,0
|
|
20230822,175600,45419145,2120,2120,2120,2120,0
|
|
20230822,175500,45419145,2120,2120,2120,2120,0
|
|
20230822,175400,45419145,2120,2120,2120,2120,0
|
|
20230822,175300,45419145,2120,2120,2120,2120,0
|
|
20230822,175200,45419145,2120,2120,2120,2120,0
|
|
20230822,175100,45419145,2120,2120,2120,2120,0
|
|
20230822,175000,45419145,2120,2120,2120,2120,0
|
|
20230822,174900,45419145,2120,2120,2120,2120,0
|
|
20230822,174800,45419145,2120,2120,2120,2120,0
|
|
20230822,174700,45419145,2120,2120,2120,2120,0
|
|
20230822,174600,45419145,2120,2120,2120,2120,0
|
|
20230822,174500,45419145,2120,2120,2120,2120,0
|
|
20230822,174400,45419145,2120,2120,2120,2120,0
|
|
20230822,174300,45419145,2120,2120,2120,2120,0
|
|
20230822,174200,45419145,2120,2120,2120,2120,0
|
|
20230822,174100,45419145,2120,2120,2120,2120,0
|
|
20230822,174000,45419145,2120,2120,2120,2120,0
|
|
20230822,173900,45419145,2120,2120,2120,2120,0
|
|
20230822,173800,45419145,2120,2120,2120,2120,0
|
|
20230822,173700,45419145,2120,2120,2120,2120,0
|
|
20230822,173600,45419145,2120,2120,2120,2120,0
|
|
20230822,173500,45419145,2120,2120,2120,2120,0
|
|
20230822,173400,45419145,2120,2120,2120,2120,0
|
|
20230822,173300,45419145,2120,2120,2120,2120,167
|
|
20230822,173200,45419145,2120,2120,2120,2120,0
|
|
20230822,173100,45419145,2120,2120,2120,2120,0
|
|
20230822,173000,45419145,2120,2120,2120,2120,0
|
|
20230822,172900,45419145,2120,2120,2120,2120,0
|
|
20230822,172800,45419145,2120,2120,2120,2120,0
|
|
20230822,172700,45419145,2120,2120,2120,2120,0
|
|
20230822,172600,45419145,2120,2120,2120,2120,0
|
|
20230822,172500,45419145,2120,2120,2120,2120,0
|
|
20230822,172400,45419145,2120,2120,2120,2120,0
|
|
20230822,172300,45419145,2120,2120,2120,2120,0
|
|
20230822,172200,45419145,2120,2120,2120,2120,0
|
|
20230822,172100,45419145,2120,2120,2120,2120,0
|
|
20230822,172000,45419145,2120,2120,2120,2120,0
|
|
20230822,171900,45419145,2120,2120,2120,2120,0
|
|
20230822,171800,45419145,2120,2120,2120,2120,0
|
|
20230822,171700,45419145,2120,2120,2120,2120,0
|
|
20230822,171600,45419145,2120,2120,2120,2120,0
|
|
20230822,171500,45419145,2120,2120,2120,2120,0
|
|
20230822,171400,45419145,2120,2120,2120,2120,0
|
|
20230822,171300,45419145,2120,2120,2120,2120,0
|
|
20230822,171200,45419145,2120,2120,2120,2120,0
|
|
20230822,171100,45419145,2120,2120,2120,2120,0
|
|
20230822,171000,45419145,2120,2120,2120,2120,0
|
|
20230822,170900,45419145,2120,2120,2120,2120,0
|
|
20230822,170800,45419145,2120,2120,2120,2120,0
|
|
20230822,170700,45419145,2120,2120,2120,2120,0
|
|
20230822,170600,45419145,2120,2120,2120,2120,0
|
|
20230822,170500,45419145,2120,2120,2120,2120,0
|
|
20230822,170400,45419145,2120,2120,2120,2120,0
|
|
20230822,170300,45419145,2120,2120,2120,2120,167
|
|
20230822,170200,45419145,2120,2120,2120,2120,0
|
|
20230822,170100,45419145,2120,2120,2120,2120,0
|
|
20230822,170000,45419145,2120,2120,2120,2120,0
|
|
20230822,165900,45419145,2120,2120,2120,2120,0
|
|
20230822,165800,45419145,2120,2120,2120,2120,0
|
|
20230822,165700,45419145,2120,2120,2120,2120,0
|
|
20230822,165600,45419145,2120,2120,2120,2120,0
|
|
20230822,165500,45419145,2120,2120,2120,2120,0
|
|
20230822,165400,45419145,2120,2120,2120,2120,0
|
|
20230822,165300,45419145,2120,2120,2120,2120,0
|
|
20230822,165200,45419145,2120,2120,2120,2120,0
|
|
20230822,165100,45419145,2120,2120,2120,2120,0
|
|
20230822,165000,45419145,2120,2120,2120,2120,0
|
|
20230822,164900,45419145,2120,2120,2120,2120,0
|
|
20230822,164800,45419145,2120,2120,2120,2120,0
|
|
20230822,164700,45419145,2120,2120,2120,2120,0
|
|
20230822,164600,45419145,2120,2120,2120,2120,0
|
|
20230822,164500,45419145,2120,2120,2120,2120,0
|
|
20230822,164400,45419145,2120,2120,2120,2120,0
|
|
20230822,164300,45419145,2120,2120,2120,2120,0
|
|
20230822,164200,45419145,2120,2120,2120,2120,0
|
|
20230822,164100,45419145,2120,2120,2120,2120,0
|
|
20230822,164000,45419145,2120,2120,2120,2120,0
|
|
20230822,163900,45419145,2120,2120,2120,2120,0
|
|
20230822,163800,45419145,2120,2120,2120,2120,0
|
|
20230822,163700,45419145,2120,2120,2120,2120,0
|
|
20230822,163600,45419145,2120,2120,2120,2120,0
|
|
20230822,163500,45419145,2120,2120,2120,2120,0
|
|
20230822,163400,45419145,2120,2120,2120,2120,0
|
|
20230822,163300,45419145,2120,2120,2120,2120,167
|
|
20230822,163200,45419145,2120,2120,2120,2120,0
|
|
20230822,163100,45419145,2120,2120,2120,2120,0
|
|
20230822,163000,45419145,2120,2120,2120,2120,0
|
|
20230822,162900,45419145,2120,2120,2120,2120,0
|
|
20230822,162800,45419145,2120,2120,2120,2120,0
|
|
20230822,162700,45419145,2120,2120,2120,2120,0
|
|
20230822,162600,45419145,2120,2120,2120,2120,0
|
|
20230822,162500,45419145,2120,2120,2120,2120,0
|
|
20230822,162400,45419145,2120,2120,2120,2120,0
|
|
20230822,162300,45419145,2120,2120,2120,2120,0
|
|
20230822,162200,45419145,2120,2120,2120,2120,0
|
|
20230822,162100,45419145,2120,2120,2120,2120,0
|
|
20230822,162000,45419145,2120,2120,2120,2120,0
|
|
20230822,161900,45419145,2120,2120,2120,2120,0
|
|
20230822,161800,45419145,2120,2120,2120,2120,0
|
|
20230822,161700,45419145,2120,2120,2120,2120,0
|
|
20230822,161600,45419145,2120,2120,2120,2120,0
|
|
20230822,161500,45419145,2120,2120,2120,2120,0
|
|
20230822,161400,45419145,2120,2120,2120,2120,0
|
|
20230822,161300,45419145,2120,2120,2120,2120,0
|
|
20230822,161200,45419145,2120,2120,2120,2120,0
|
|
20230822,161100,45419145,2120,2120,2120,2120,0
|
|
20230822,161000,45419145,2120,2120,2120,2120,0
|
|
20230822,160900,45419145,2120,2120,2120,2120,0
|
|
20230822,160800,45419145,2120,2120,2120,2120,0
|
|
20230822,160700,45419145,2120,2120,2120,2120,0
|
|
20230822,160600,45419145,2120,2120,2120,2120,0
|
|
20230822,160500,45419145,2120,2120,2120,2120,0
|
|
20230822,160400,45419145,2120,2120,2120,2120,0
|
|
20230822,160300,45419145,2120,2120,2120,2120,167
|
|
20230822,160200,45419145,2120,2120,2120,2120,0
|
|
20230822,160100,45419145,2120,2120,2120,2120,0
|
|
20230822,160000,45419145,2120,2120,2120,2120,0
|
|
20230822,155900,45419145,2120,2120,2120,2120,0
|
|
20230822,155800,45419145,2120,2120,2120,2120,0
|
|
20230822,155700,45419145,2120,2120,2120,2120,0
|
|
20230822,155600,45419145,2120,2120,2120,2120,0
|
|
20230822,155500,45419145,2120,2120,2120,2120,0
|
|
20230822,155400,45419145,2120,2120,2120,2120,0
|
|
20230822,155300,45419145,2120,2120,2120,2120,0
|
|
20230822,155200,45419145,2120,2120,2120,2120,0
|
|
20230822,155100,45419145,2120,2120,2120,2120,0
|
|
20230822,155000,45419145,2120,2120,2120,2120,0
|
|
20230822,154900,45419145,2120,2120,2120,2120,0
|
|
20230822,154800,45419145,2120,2120,2120,2120,0
|
|
20230822,154700,45419145,2120,2120,2120,2120,0
|
|
20230822,154600,45419145,2120,2120,2120,2120,0
|
|
20230822,154500,45419145,2120,2120,2120,2120,0
|
|
20230822,154400,45419145,2120,2120,2120,2120,0
|
|
20230822,154300,45419145,2120,2120,2120,2120,0
|
|
20230822,154200,45419145,2120,2120,2120,2120,0
|
|
20230822,154100,45419145,2120,2120,2120,2120,0
|
|
20230822,154000,45419145,2120,2120,2120,2120,0
|
|
20230822,153900,45419145,2120,2120,2120,2120,0
|
|
20230822,153800,45419145,2120,2120,2120,2120,0
|
|
20230822,153700,45419145,2120,2120,2120,2120,0
|
|
20230822,153600,45419145,2120,2120,2120,2120,0
|
|
20230822,153500,45419145,2120,2120,2120,2120,0
|
|
20230822,153400,45419145,2120,2120,2120,2120,0
|
|
20230822,153300,45419145,2120,2120,2120,2120,167
|
|
20230822,153200,45419145,2120,2120,2120,2120,0
|
|
20230822,153100,45419145,2120,2120,2120,2120,0
|
|
20230822,153000,45419145,2120,2120,2120,2120,167
|
|
20230822,152900,45065105,2120,2120,2120,2120,0
|
|
20230822,152800,45065105,2120,2120,2120,2120,0
|
|
20230822,152700,45065105,2120,2120,2120,2120,0
|
|
20230822,152600,45065105,2120,2120,2120,2120,0
|
|
20230822,152500,45065105,2120,2120,2120,2120,0
|
|
20230822,152400,45065105,2120,2120,2120,2120,0
|
|
20230822,152300,45065105,2120,2120,2120,2120,0
|
|
20230822,152200,45065105,2120,2120,2120,2120,0
|
|
20230822,152100,45065105,2120,2120,2120,2120,0
|
|
20230822,152000,45065105,2120,2120,2120,2120,0
|
|
20230822,151900,45065105,2120,2120,2120,2120,5
|
|
20230822,151800,45054505,2100,2100,2100,2100,20
|
|
20230822,151700,45012505,2115,2115,2115,2115,3
|
|
20230822,151600,45006160,2100,2100,2100,2100,0
|
|
20230822,151500,45006160,2100,2100,2100,2100,275
|
|
20230822,151400,44428660,2110,2110,2110,2110,0
|
|
20230822,151300,44428660,2110,2110,2110,2110,0
|
|
20230822,151200,44428660,2110,2110,2110,2110,0
|
|
20230822,151100,44428660,2110,2110,2110,2110,0
|
|
20230822,151000,44428660,2110,2110,2110,2110,0
|
|
20230822,150900,44428660,2110,2110,2110,2110,0
|
|
20230822,150800,44428660,2110,2110,2110,2110,0
|
|
20230822,150700,44428660,2110,2110,2110,2110,0
|
|
20230822,150600,44428660,2110,2110,2110,2110,0
|
|
20230822,150500,44428660,2110,2110,2110,2110,0
|
|
20230822,150400,44428660,2110,2110,2110,2110,0
|
|
20230822,150300,44428660,2110,2110,2110,2110,0
|
|
20230822,150200,44428660,2110,2110,2110,2110,0
|
|
20230822,150100,44428660,2110,2110,2110,2110,0
|
|
20230822,150000,44428660,2110,2110,2110,2110,0
|
|
20230822,145900,44428660,2110,2110,2110,2110,0
|
|
20230822,145800,44428660,2110,2110,2110,2110,1
|
|
20230822,145700,44426550,2110,2110,2110,2110,12
|
|
20230822,145600,44401230,2100,2100,2100,2100,52
|
|
20230822,145500,44292030,2100,2100,2100,2100,1
|
|
20230822,145400,44289930,2120,2120,2120,2120,0
|
|
20230822,145300,44289930,2120,2120,2120,2120,0
|
|
20230822,145200,44289930,2120,2120,2120,2120,0
|
|
20230822,145100,44289930,2120,2120,2120,2120,0
|
|
20230822,145000,44289930,2120,2120,2120,2120,0
|
|
20230822,144900,44289930,2120,2120,2120,2120,0
|
|
20230822,144800,44289930,2120,2120,2120,2120,0
|
|
20230822,144700,44289930,2120,2120,2120,2120,0
|
|
20230822,144600,44289930,2120,2120,2120,2120,0
|
|
20230822,144500,44289930,2120,2120,2120,2120,0
|
|
20230822,144400,44289930,2120,2120,2120,2120,0
|
|
20230822,144300,44289930,2120,2120,2120,2120,0
|
|
20230822,144200,44289930,2120,2120,2120,2120,0
|
|
20230822,144100,44289930,2120,2120,2120,2120,0
|
|
20230822,144000,44289930,2120,2120,2120,2120,0
|
|
20230822,143900,44289930,2120,2120,2120,2120,0
|
|
20230822,143800,44289930,2120,2120,2120,2120,0
|
|
20230822,143700,44289930,2120,2120,2120,2120,0
|
|
20230822,143600,44289930,2120,2110,2120,2110,20
|
|
20230822,143500,44247550,2120,2120,2120,2120,0
|
|
20230822,143400,44247550,2120,2110,2120,2110,10
|
|
20230822,143300,44226360,2120,2120,2120,2120,0
|
|
20230822,143200,44226360,2120,2120,2120,2120,0
|
|
20230822,143100,44226360,2120,2110,2120,2110,20
|
|
20230822,143000,44183990,2100,2105,2105,2100,1000
|
|
20230822,142900,42083710,2115,2115,2115,2115,0
|
|
20230822,142800,42083710,2115,2115,2115,2115,39
|
|
20230822,142700,42001225,2115,2115,2115,2115,0
|
|
20230822,142600,42001225,2115,2115,2115,2115,0
|
|
20230822,142500,42001225,2115,2115,2115,2115,0
|
|
20230822,142400,42001225,2115,2115,2115,2115,0
|
|
20230822,142300,42001225,2115,2115,2115,2115,0
|
|
20230822,142200,42001225,2115,2115,2115,2115,0
|
|
20230822,142100,42001225,2115,2115,2115,2115,0
|
|
20230822,142000,42001225,2115,2115,2115,2115,0
|
|
20230822,141900,42001225,2115,2115,2115,2115,0
|
|
20230822,141800,42001225,2115,2115,2115,2115,0
|
|
20230822,141700,42001225,2115,2115,2115,2115,0
|
|
20230822,141600,42001225,2115,2115,2115,2115,0
|
|
20230822,141500,42001225,2115,2115,2115,2115,0
|
|
20230822,141400,42001225,2115,2115,2115,2115,0
|
|
20230822,141300,42001225,2115,2115,2115,2115,0
|
|
20230822,141200,42001225,2115,2115,2115,2115,0
|
|
20230822,141100,42001225,2115,2115,2115,2115,0
|
|
20230822,141000,42001225,2115,2115,2115,2115,0
|
|
20230822,140900,42001225,2115,2115,2115,2115,0
|
|
20230822,140800,42001225,2115,2115,2115,2115,0
|
|
20230822,140700,42001225,2115,2115,2115,2115,0
|
|
20230822,140600,42001225,2115,2115,2115,2115,0
|
|
20230822,140500,42001225,2115,2115,2115,2115,0
|
|
20230822,140400,42001225,2115,2115,2115,2115,0
|
|
20230822,140300,42001225,2115,2115,2115,2115,0
|
|
20230822,140200,42001225,2115,2115,2115,2115,0
|
|
20230822,140100,42001225,2115,2115,2115,2115,0
|
|
20230822,140000,42001225,2115,2115,2115,2115,0
|
|
20230822,135900,42001225,2115,2115,2115,2115,0
|
|
20230822,135800,42001225,2115,2115,2115,2115,39
|
|
20230822,135700,41918740,2105,2105,2105,2105,0
|
|
20230822,135600,41918740,2105,2105,2105,2105,0
|
|
20230822,135500,41918740,2105,2105,2105,2105,0
|
|
20230822,135400,41918740,2105,2105,2105,2105,0
|
|
20230822,135300,41918740,2105,2105,2105,2105,0
|
|
20230822,135200,41918740,2105,2105,2105,2105,0
|
|
20230822,135100,41918740,2105,2105,2105,2105,0
|
|
20230822,135000,41918740,2105,2105,2105,2105,0
|
|
20230822,134900,41918740,2105,2105,2105,2105,0
|
|
20230822,134800,41918740,2105,2105,2105,2105,0
|
|
20230822,134700,41918740,2105,2105,2105,2105,0
|
|
20230822,134600,41918740,2105,2105,2105,2105,0
|
|
20230822,134500,41918740,2105,2105,2105,2105,0
|
|
20230822,134400,41918740,2105,2105,2105,2105,0
|
|
20230822,134300,41918740,2105,2105,2105,2105,815
|
|
20230822,134200,40203165,2115,2115,2115,2115,26
|
|
20230822,134100,40148175,2115,2115,2115,2115,1000
|
|
20230822,134000,38033175,2110,2110,2110,2110,0
|
|
20230822,133900,38033175,2110,2110,2110,2110,0
|
|
20230822,133800,38033175,2110,2110,2110,2110,0
|
|
20230822,133700,38033175,2110,2110,2110,2110,0
|
|
20230822,133600,38033175,2110,2110,2110,2110,0
|
|
20230822,133500,38033175,2110,2110,2110,2110,0
|
|
20230822,133400,38033175,2110,2110,2110,2110,0
|
|
20230822,133300,38033175,2110,2110,2110,2110,3
|
|
20230822,133200,38026845,2110,2110,2110,2110,0
|
|
20230822,133100,38026845,2110,2110,2110,2110,0
|
|
20230822,133000,38026845,2110,2110,2110,2110,0
|
|
20230822,132900,38026845,2110,2110,2110,2110,39
|
|
20230822,132800,37944555,2105,2105,2105,2105,0
|
|
20230822,132700,37944555,2105,2105,2105,2105,0
|
|
20230822,132600,37944555,2105,2105,2105,2105,0
|
|
20230822,132500,37944555,2105,2105,2105,2105,0
|
|
20230822,132400,37944555,2105,2105,2105,2105,220
|
|
20230822,132300,37481455,2105,2105,2105,2105,0
|
|
20230822,132200,37481455,2105,2105,2105,2105,0
|
|
20230822,132100,37481455,2105,2105,2105,2105,0
|
|
20230822,132000,37481455,2105,2105,2105,2105,0
|
|
20230822,131900,37481455,2105,2105,2105,2105,0
|
|
20230822,131800,37481455,2105,2105,2105,2105,0
|
|
20230822,131700,37481455,2105,2105,2105,2105,0
|
|
20230822,131600,37481455,2105,2105,2105,2105,0
|
|
20230822,131500,37481455,2105,2105,2105,2105,0
|
|
20230822,131400,37481455,2105,2105,2105,2105,12
|
|
20230822,131300,37456195,2115,2115,2115,2115,0
|
|
20230822,131200,37456195,2115,2115,2115,2115,0
|
|
20230822,131100,37456195,2115,2115,2115,2115,0
|
|
20230822,131000,37456195,2115,2115,2115,2115,0
|
|
20230822,130900,37456195,2115,2115,2115,2115,1
|
|
20230822,130800,37454080,2105,2105,2105,2105,0
|
|
20230822,130700,37454080,2105,2105,2105,2105,0
|
|
20230822,130600,37454080,2105,2105,2105,2105,0
|
|
20230822,130500,37454080,2105,2105,2105,2105,0
|
|
20230822,130400,37454080,2105,2105,2105,2105,0
|
|
20230822,130300,37454080,2105,2105,2105,2105,0
|
|
20230822,130200,37454080,2105,2105,2105,2105,0
|
|
20230822,130100,37454080,2105,2105,2105,2105,0
|
|
20230822,130000,37454080,2105,2105,2105,2105,0
|
|
20230822,125900,37454080,2105,2105,2105,2105,0
|
|
20230822,125800,37454080,2105,2105,2105,2105,0
|
|
20230822,125700,37454080,2105,2105,2105,2105,0
|
|
20230822,125600,37454080,2105,2105,2105,2105,0
|
|
20230822,125500,37454080,2105,2105,2105,2105,0
|
|
20230822,125400,37454080,2105,2105,2105,2105,0
|
|
20230822,125300,37454080,2105,2105,2105,2105,0
|
|
20230822,125200,37454080,2105,2105,2105,2105,0
|
|
20230822,125100,37454080,2105,2110,2110,2105,34
|
|
20230822,125000,37382470,2115,2115,2115,2115,0
|
|
20230822,124900,37382470,2115,2115,2115,2115,0
|
|
20230822,124800,37382470,2115,2115,2115,2115,0
|
|
20230822,124700,37382470,2115,2115,2115,2115,0
|
|
20230822,124600,37382470,2115,2115,2115,2115,0
|
|
20230822,124500,37382470,2115,2115,2115,2115,0
|
|
20230822,124400,37382470,2115,2115,2115,2115,0
|
|
20230822,124300,37382470,2115,2115,2115,2115,0
|
|
20230822,124200,37382470,2115,2115,2115,2115,0
|
|
20230822,124100,37382470,2115,2115,2115,2115,0
|
|
20230822,124000,37382470,2115,2115,2115,2115,0
|
|
20230822,123900,37382470,2115,2115,2115,2115,0
|
|
20230822,123800,37382470,2115,2115,2115,2115,0
|
|
20230822,123700,37382470,2115,2115,2115,2115,0
|
|
20230822,123600,37382470,2115,2115,2115,2115,0
|
|
20230822,123500,37382470,2115,2115,2115,2115,0
|
|
20230822,123400,37382470,2115,2115,2115,2115,0
|
|
20230822,123300,37382470,2115,2115,2115,2115,0
|
|
20230822,123200,37382470,2115,2115,2115,2115,0
|
|
20230822,123100,37382470,2115,2115,2115,2115,0
|
|
20230822,123000,37382470,2115,2115,2115,2115,0
|
|
20230822,122900,37382470,2115,2115,2115,2115,0
|
|
20230822,122800,37382470,2115,2115,2115,2115,0
|
|
20230822,122700,37382470,2115,2115,2115,2115,11
|
|
20230822,122600,37359205,2120,2120,2120,2120,0
|
|
20230822,122500,37359205,2120,2120,2120,2120,0
|
|
20230822,122400,37359205,2120,2120,2120,2120,0
|
|
20230822,122300,37359205,2120,2120,2120,2120,0
|
|
20230822,122200,37359205,2120,2120,2120,2120,0
|
|
20230822,122100,37359205,2120,2120,2120,2120,0
|
|
20230822,122000,37359205,2120,2120,2120,2120,0
|
|
20230822,121900,37359205,2120,2120,2120,2120,0
|
|
20230822,121800,37359205,2120,2120,2120,2120,0
|
|
20230822,121700,37359205,2120,2120,2120,2120,15
|
|
20230822,121600,37327405,2135,2135,2135,2135,0
|
|
20230822,121500,37327405,2135,2135,2135,2135,0
|
|
20230822,121400,37327405,2135,2135,2135,2135,0
|
|
20230822,121300,37327405,2135,2135,2135,2135,0
|
|
20230822,121200,37327405,2135,2135,2135,2135,0
|
|
20230822,121100,37327405,2135,2115,2135,2115,8
|
|
20230822,121000,37310385,2135,2115,2135,2115,3
|
|
20230822,120900,37304015,2135,2125,2135,2115,15
|
|
20230822,120800,37272030,2135,2110,2135,2110,1013
|
|
20230822,120700,35124425,2140,2140,2140,2140,0
|
|
20230822,120600,35124425,2140,2105,2140,2105,5471
|
|
20230822,120500,23525755,2105,2105,2105,2105,0
|
|
20230822,120400,23525755,2105,2105,2105,2105,0
|
|
20230822,120300,23525755,2105,2105,2105,2105,5
|
|
20230822,120200,23515230,2105,2105,2105,2105,0
|
|
20230822,120100,23515230,2105,2105,2105,2105,0
|
|
20230822,120000,23515230,2105,2105,2105,2105,4
|
|
20230822,115900,23506810,2105,2105,2105,2105,0
|
|
20230822,115800,23506810,2105,2105,2105,2105,74
|
|
20230822,115700,23351040,2110,2110,2110,2110,0
|
|
20230822,115600,23351040,2110,2110,2110,2110,0
|
|
20230822,115500,23351040,2110,2110,2110,2110,0
|
|
20230822,115400,23351040,2110,2110,2110,2110,0
|
|
20230822,115300,23351040,2110,2110,2110,2110,0
|
|
20230822,115200,23351040,2110,2110,2110,2110,0
|
|
20230822,115100,23351040,2110,2110,2110,2110,0
|
|
20230822,115000,23351040,2110,2110,2110,2110,0
|
|
20230822,114900,23351040,2110,2110,2110,2110,0
|
|
20230822,114800,23351040,2110,2110,2110,2110,0
|
|
20230822,114700,23351040,2110,2110,2110,2110,0
|
|
20230822,114600,23351040,2110,2110,2110,2110,0
|
|
20230822,114500,23351040,2110,2110,2110,2110,0
|
|
20230822,114400,23351040,2110,2110,2110,2110,0
|
|
20230822,114300,23351040,2110,2100,2110,2100,4
|
|
20230822,114200,23342615,2100,2100,2100,2100,0
|
|
20230822,114100,23342615,2100,2100,2100,2100,0
|
|
20230822,114000,23342615,2100,2100,2100,2100,0
|
|
20230822,113900,23342615,2100,2100,2100,2100,2112
|
|
20230822,113800,18907415,2100,2100,2100,2100,0
|
|
20230822,113700,18907415,2100,2100,2100,2100,0
|
|
20230822,113600,18907415,2100,2100,2100,2100,0
|
|
20230822,113500,18907415,2100,2100,2100,2100,0
|
|
20230822,113400,18907415,2100,2100,2100,2100,0
|
|
20230822,113300,18907415,2100,2100,2100,2100,0
|
|
20230822,113200,18907415,2100,2100,2100,2100,0
|
|
20230822,113100,18907415,2100,2100,2100,2100,0
|
|
20230822,113000,18907415,2100,2100,2100,2100,0
|
|
20230822,112900,18907415,2100,2100,2100,2100,0
|
|
20230822,112800,18907415,2100,2100,2100,2100,0
|
|
20230822,112700,18907415,2100,2100,2100,2100,0
|
|
20230822,112600,18907415,2100,2100,2100,2100,0
|
|
20230822,112500,18907415,2100,2100,2100,2100,0
|
|
20230822,112400,18907415,2100,2100,2100,2100,0
|
|
20230822,112300,18907415,2100,2100,2100,2100,0
|
|
20230822,112200,18907415,2100,2100,2100,2100,0
|
|
20230822,112100,18907415,2100,2100,2100,2100,100
|
|
20230822,112000,18697415,2110,2110,2110,2110,0
|
|
20230822,111900,18697415,2110,2110,2110,2110,0
|
|
20230822,111800,18697415,2110,2110,2110,2110,0
|
|
20230822,111700,18697415,2110,2110,2110,2110,0
|
|
20230822,111600,18697415,2110,2110,2110,2110,0
|
|
20230822,111500,18697415,2110,2110,2110,2110,0
|
|
20230822,111400,18697415,2110,2110,2110,2110,0
|
|
20230822,111300,18697415,2110,2110,2110,2110,550
|
|
20230822,111200,17536915,2115,2080,2115,2080,281
|
|
20230822,111100,16951085,2090,2090,2090,2090,0
|
|
20230822,111000,16951085,2090,2090,2090,2090,0
|
|
20230822,110900,16951085,2090,2090,2090,2090,0
|
|
20230822,110800,16951085,2090,2090,2090,2090,0
|
|
20230822,110700,16951085,2090,2090,2090,2090,0
|
|
20230822,110600,16951085,2090,2090,2090,2090,0
|
|
20230822,110500,16951085,2090,2090,2090,2090,0
|
|
20230822,110400,16951085,2090,2090,2090,2090,0
|
|
20230822,110300,16951085,2090,2090,2090,2090,0
|
|
20230822,110200,16951085,2090,2090,2090,2090,0
|
|
20230822,110100,16951085,2090,2090,2090,2090,0
|
|
20230822,110000,16951085,2090,2090,2090,2090,0
|
|
20230822,105900,16951085,2090,2090,2090,2090,0
|
|
20230822,105800,16951085,2090,2080,2090,2080,35
|
|
20230822,105700,16878235,2090,2090,2090,2090,0
|
|
20230822,105600,16878235,2090,2090,2090,2090,0
|
|
20230822,105500,16878235,2090,2090,2090,2090,0
|
|
20230822,105400,16878235,2090,2090,2090,2090,2
|
|
20230822,105300,16874055,2080,2080,2080,2080,142
|
|
20230822,105200,16578695,2090,2090,2090,2090,2
|
|
20230822,105100,16574515,2080,2080,2080,2080,0
|
|
20230822,105000,16574515,2080,2080,2080,2080,2
|
|
20230822,104900,16570355,2085,2085,2085,2085,0
|
|
20230822,104800,16570355,2085,2085,2085,2085,0
|
|
20230822,104700,16570355,2085,2085,2085,2085,0
|
|
20230822,104600,16570355,2085,2085,2085,2085,0
|
|
20230822,104500,16570355,2085,2085,2085,2085,0
|
|
20230822,104400,16570355,2085,2085,2085,2085,0
|
|
20230822,104300,16570355,2085,2085,2085,2085,28
|
|
20230822,104200,16511975,2090,2090,2090,2090,0
|
|
20230822,104100,16511975,2090,2090,2090,2090,0
|
|
20230822,104000,16511975,2090,2090,2090,2090,0
|
|
20230822,103900,16511975,2090,2090,2090,2090,0
|
|
20230822,103800,16511975,2090,2090,2090,2090,0
|
|
20230822,103700,16511975,2090,2090,2090,2090,0
|
|
20230822,103600,16511975,2090,2090,2090,2090,0
|
|
20230822,103500,16511975,2090,2090,2090,2090,0
|
|
20230822,103400,16511975,2090,2090,2090,2090,0
|
|
20230822,103300,16511975,2090,2090,2090,2090,0
|
|
20230822,103200,16511975,2090,2090,2090,2090,0
|
|
20230822,103100,16511975,2090,2090,2090,2090,1
|
|
20230822,103000,16509885,2090,2090,2090,2090,0
|
|
20230822,102900,16509885,2090,2070,2090,2070,4109
|
|
20230822,102800,7983800,2075,2075,2075,2075,0
|
|
20230822,102700,7983800,2075,2075,2075,2075,0
|
|
20230822,102600,7983800,2075,2075,2075,2075,0
|
|
20230822,102500,7983800,2075,2075,2075,2075,0
|
|
20230822,102400,7983800,2075,2075,2075,2075,0
|
|
20230822,102300,7983800,2075,2075,2075,2075,0
|
|
20230822,102200,7983800,2075,2075,2075,2075,0
|
|
20230822,102100,7983800,2075,2075,2075,2075,0
|
|
20230822,102000,7983800,2075,2075,2075,2075,30
|
|
20230822,101900,7921550,2060,2060,2060,2060,0
|
|
20230822,101800,7921550,2060,2060,2060,2060,0
|
|
20230822,101700,7921550,2060,2060,2060,2060,0
|
|
20230822,101600,7921550,2060,2060,2060,2060,0
|
|
20230822,101500,7921550,2060,2060,2060,2060,0
|
|
20230822,101400,7921550,2060,2060,2060,2060,0
|
|
20230822,101300,7921550,2060,2060,2060,2060,0
|
|
20230822,101200,7921550,2060,2065,2065,2060,40
|
|
20230822,101100,7839130,2065,2065,2065,2065,0
|
|
20230822,101000,7839130,2065,2075,2075,2065,1700
|
|
20230822,100900,4325160,2080,2080,2080,2080,0
|
|
20230822,100800,4325160,2080,2080,2080,2080,0
|
|
20230822,100700,4325160,2080,2080,2080,2080,0
|
|
20230822,100600,4325160,2080,2080,2080,2080,0
|
|
20230822,100500,4325160,2080,2080,2080,2080,0
|
|
20230822,100400,4325160,2080,2080,2080,2080,4
|
|
20230822,100300,4316840,2085,2085,2085,2085,0
|
|
20230822,100200,4316840,2085,2085,2085,2085,11
|
|
20230822,100100,4293905,2080,2080,2080,2080,0
|
|
20230822,100000,4293905,2080,2080,2080,2080,0
|
|
20230822,095900,4293905,2080,2080,2080,2080,0
|
|
20230822,095800,4293905,2080,2080,2080,2080,0
|
|
20230822,095700,4293905,2080,2080,2080,2080,0
|
|
20230822,095600,4293905,2080,2080,2080,2080,0
|
|
20230822,095500,4293905,2080,2080,2080,2080,0
|
|
20230822,095400,4293905,2080,2080,2080,2080,3
|
|
20230822,095300,4287665,2090,2090,2090,2090,0
|
|
20230822,095200,4287665,2090,2090,2090,2090,0
|
|
20230822,095100,4287665,2090,2090,2090,2090,0
|
|
20230822,095000,4287665,2090,2090,2090,2090,0
|
|
20230822,094900,4287665,2090,2090,2090,2090,0
|
|
20230822,094800,4287665,2090,2090,2090,2090,0
|
|
20230822,094700,4287665,2090,2090,2090,2090,0
|
|
20230822,094600,4287665,2090,2090,2090,2090,0
|
|
20230822,094500,4287665,2090,2080,2090,2080,4
|
|
20230822,094400,4279315,2080,2080,2080,2080,0
|
|
20230822,094300,4279315,2080,2080,2080,2080,0
|
|
20230822,094200,4279315,2080,2080,2080,2080,0
|
|
20230822,094100,4279315,2080,2080,2080,2080,0
|
|
20230822,094000,4279315,2080,2080,2080,2080,0
|
|
20230822,093900,4279315,2080,2080,2080,2080,1
|
|
20230822,093800,4277235,2080,2080,2080,2080,188
|
|
20230822,093700,3886195,2080,2080,2080,2080,1
|
|
20230822,093600,3884115,2070,2070,2070,2070,147
|
|
20230822,093500,3579825,2080,2080,2080,2080,0
|
|
20230822,093400,3579825,2080,2080,2080,2080,10
|
|
20230822,093300,3559025,2080,2080,2080,2080,5
|
|
20230822,093200,3548625,2080,2080,2080,2080,0
|
|
20230822,093100,3548625,2080,2080,2080,2080,0
|
|
20230822,093000,3548625,2080,2080,2080,2080,0
|
|
20230822,092900,3548625,2080,2080,2080,2080,0
|
|
20230822,092800,3548625,2080,2080,2080,2080,0
|
|
20230822,092700,3548625,2080,2080,2080,2080,0
|
|
20230822,092600,3548625,2080,2080,2080,2080,100
|
|
20230822,092500,3340625,2090,2090,2090,2090,0
|
|
20230822,092400,3340625,2090,2075,2090,2075,10
|
|
20230822,092300,3319750,2080,2080,2080,2080,0
|
|
20230822,092200,3319750,2080,2080,2080,2080,1
|
|
20230822,092100,3317670,2080,2080,2080,2080,59
|
|
20230822,092000,3194950,2080,2080,2080,2080,0
|
|
20230822,091900,3194950,2080,2080,2080,2080,2
|
|
20230822,091800,3190790,2070,2070,2070,2070,0
|
|
20230822,091700,3190790,2070,2070,2070,2070,0
|
|
20230822,091600,3190790,2070,2080,2080,2070,281
|
|
20230822,091500,2609080,2085,2085,2085,2085,0
|
|
20230822,091400,2609080,2085,2085,2085,2085,408
|
|
20230822,091300,1758400,2100,2100,2100,2100,0
|
|
20230822,091200,1758400,2100,2100,2100,2100,0
|
|
20230822,091100,1758400,2100,2100,2100,2100,2
|
|
20230822,091000,1754200,2090,2090,2090,2090,0
|
|
20230822,090900,1754200,2090,2090,2090,2090,23
|
|
20230822,090800,1706130,2085,2085,2085,2085,0
|
|
20230822,090700,1706130,2085,2085,2085,2085,0
|
|
20230822,090600,1706130,2085,2085,2085,2085,0
|
|
20230822,090500,1706130,2085,2090,2120,2085,115
|
|
20230822,090400,1463945,2090,2090,2090,2090,6
|
|
20230822,090300,1451405,2090,2090,2090,2090,0
|
|
20230822,090200,1451405,2090,2090,2090,2090,0
|
|
20230822,090100,1451405,2090,2090,2090,2090,0
|
|
20230822,090000,1451405,2090,2085,2090,2085,696
|