641 lines
30 KiB
CSV
641 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,193800,154243715,2090,2090,2090,2090,1235
|
|
20230824,193700,154243715,2090,2090,2090,2090,0
|
|
20230824,193600,154243715,2090,2090,2090,2090,0
|
|
20230824,193500,154243715,2090,2090,2090,2090,0
|
|
20230824,193400,154243715,2090,2090,2090,2090,0
|
|
20230824,193300,154243715,2090,2090,2090,2090,0
|
|
20230824,193200,154243715,2090,2090,2090,2090,0
|
|
20230824,193100,154243715,2090,2090,2090,2090,0
|
|
20230824,193000,154243715,2090,2090,2090,2090,0
|
|
20230824,192900,154243715,2090,2090,2090,2090,0
|
|
20230824,192800,154243715,2090,2090,2090,2090,0
|
|
20230824,192700,154243715,2090,2090,2090,2090,0
|
|
20230824,192600,154243715,2090,2090,2090,2090,0
|
|
20230824,192500,154243715,2090,2090,2090,2090,0
|
|
20230824,192400,154243715,2090,2090,2090,2090,0
|
|
20230824,192300,154243715,2090,2090,2090,2090,0
|
|
20230824,192200,154243715,2090,2090,2090,2090,0
|
|
20230824,192100,154243715,2090,2090,2090,2090,0
|
|
20230824,192000,154243715,2090,2090,2090,2090,0
|
|
20230824,191900,154243715,2090,2090,2090,2090,0
|
|
20230824,191800,154243715,2090,2090,2090,2090,0
|
|
20230824,191700,154243715,2090,2090,2090,2090,0
|
|
20230824,191600,154243715,2090,2090,2090,2090,0
|
|
20230824,191500,154243715,2090,2090,2090,2090,0
|
|
20230824,191400,154243715,2090,2090,2090,2090,0
|
|
20230824,191300,154243715,2090,2090,2090,2090,0
|
|
20230824,191200,154243715,2090,2090,2090,2090,0
|
|
20230824,191100,154243715,2090,2090,2090,2090,0
|
|
20230824,191000,154243715,2090,2090,2090,2090,0
|
|
20230824,190900,154243715,2090,2090,2090,2090,0
|
|
20230824,190800,154243715,2090,2090,2090,2090,1235
|
|
20230824,190700,154243715,2090,2090,2090,2090,0
|
|
20230824,190600,154243715,2090,2090,2090,2090,0
|
|
20230824,190500,154243715,2090,2090,2090,2090,0
|
|
20230824,190400,154243715,2090,2090,2090,2090,0
|
|
20230824,190300,154243715,2090,2090,2090,2090,0
|
|
20230824,190200,154243715,2090,2090,2090,2090,0
|
|
20230824,190100,154243715,2090,2090,2090,2090,0
|
|
20230824,190000,154243715,2090,2090,2090,2090,0
|
|
20230824,185900,154243715,2090,2090,2090,2090,0
|
|
20230824,185800,154243715,2090,2090,2090,2090,0
|
|
20230824,185700,154243715,2090,2090,2090,2090,0
|
|
20230824,185600,154243715,2090,2090,2090,2090,0
|
|
20230824,185500,154243715,2090,2090,2090,2090,0
|
|
20230824,185400,154243715,2090,2090,2090,2090,0
|
|
20230824,185300,154243715,2090,2090,2090,2090,0
|
|
20230824,185200,154243715,2090,2090,2090,2090,0
|
|
20230824,185100,154243715,2090,2090,2090,2090,0
|
|
20230824,185000,154243715,2090,2090,2090,2090,0
|
|
20230824,184900,154243715,2090,2090,2090,2090,0
|
|
20230824,184800,154243715,2090,2090,2090,2090,0
|
|
20230824,184700,154243715,2090,2090,2090,2090,0
|
|
20230824,184600,154243715,2090,2090,2090,2090,0
|
|
20230824,184500,154243715,2090,2090,2090,2090,0
|
|
20230824,184400,154243715,2090,2090,2090,2090,0
|
|
20230824,184300,154243715,2090,2090,2090,2090,0
|
|
20230824,184200,154243715,2090,2090,2090,2090,0
|
|
20230824,184100,154243715,2090,2090,2090,2090,0
|
|
20230824,184000,154243715,2090,2090,2090,2090,0
|
|
20230824,183900,154243715,2090,2090,2090,2090,0
|
|
20230824,183800,154243715,2090,2090,2090,2090,1235
|
|
20230824,183700,154243715,2090,2090,2090,2090,0
|
|
20230824,183600,154243715,2090,2090,2090,2090,0
|
|
20230824,183500,154243715,2090,2090,2090,2090,0
|
|
20230824,183400,154243715,2090,2090,2090,2090,0
|
|
20230824,183300,154243715,2090,2090,2090,2090,0
|
|
20230824,183200,154243715,2090,2090,2090,2090,0
|
|
20230824,183100,154243715,2090,2090,2090,2090,0
|
|
20230824,183000,154243715,2090,2090,2090,2090,0
|
|
20230824,182900,154243715,2090,2090,2090,2090,0
|
|
20230824,182800,154243715,2090,2090,2090,2090,0
|
|
20230824,182700,154243715,2090,2090,2090,2090,0
|
|
20230824,182600,154243715,2090,2090,2090,2090,0
|
|
20230824,182500,154243715,2090,2090,2090,2090,0
|
|
20230824,182400,154243715,2090,2090,2090,2090,0
|
|
20230824,182300,154243715,2090,2090,2090,2090,0
|
|
20230824,182200,154243715,2090,2090,2090,2090,0
|
|
20230824,182100,154243715,2090,2090,2090,2090,0
|
|
20230824,182000,154243715,2090,2090,2090,2090,0
|
|
20230824,181900,154243715,2090,2090,2090,2090,0
|
|
20230824,181800,154243715,2090,2090,2090,2090,0
|
|
20230824,181700,154243715,2090,2090,2090,2090,0
|
|
20230824,181600,154243715,2090,2090,2090,2090,0
|
|
20230824,181500,154243715,2090,2090,2090,2090,0
|
|
20230824,181400,154243715,2090,2090,2090,2090,0
|
|
20230824,181300,154243715,2090,2090,2090,2090,0
|
|
20230824,181200,154243715,2090,2090,2090,2090,0
|
|
20230824,181100,154243715,2090,2090,2090,2090,0
|
|
20230824,181000,154243715,2090,2090,2090,2090,0
|
|
20230824,180900,154243715,2090,2090,2090,2090,0
|
|
20230824,180800,154243715,2090,2090,2090,2090,1235
|
|
20230824,180700,154243715,2090,2090,2090,2090,0
|
|
20230824,180600,154243715,2090,2090,2090,2090,0
|
|
20230824,180500,154243715,2090,2090,2090,2090,0
|
|
20230824,180400,154243715,2090,2090,2090,2090,0
|
|
20230824,180300,154243715,2090,2090,2090,2090,0
|
|
20230824,180200,154243715,2090,2090,2090,2090,0
|
|
20230824,180100,154243715,2090,2090,2090,2090,0
|
|
20230824,180000,154243715,2090,2090,2090,2090,0
|
|
20230824,175900,154243715,2090,2090,2090,2090,0
|
|
20230824,175800,154243715,2090,2090,2090,2090,0
|
|
20230824,175700,154243715,2090,2090,2090,2090,0
|
|
20230824,175600,154243715,2090,2090,2090,2090,0
|
|
20230824,175500,154243715,2090,2090,2090,2090,0
|
|
20230824,175400,154243715,2090,2090,2090,2090,0
|
|
20230824,175300,154243715,2090,2090,2090,2090,0
|
|
20230824,175200,154243715,2090,2090,2090,2090,0
|
|
20230824,175100,154243715,2090,2090,2090,2090,0
|
|
20230824,175000,154243715,2090,2090,2090,2090,0
|
|
20230824,174900,154243715,2090,2090,2090,2090,0
|
|
20230824,174800,154243715,2090,2090,2090,2090,0
|
|
20230824,174700,154243715,2090,2090,2090,2090,0
|
|
20230824,174600,154243715,2090,2090,2090,2090,0
|
|
20230824,174500,154243715,2090,2090,2090,2090,0
|
|
20230824,174400,154243715,2090,2090,2090,2090,0
|
|
20230824,174300,154243715,2090,2090,2090,2090,0
|
|
20230824,174200,154243715,2090,2090,2090,2090,0
|
|
20230824,174100,154243715,2090,2090,2090,2090,0
|
|
20230824,174000,154243715,2090,2090,2090,2090,0
|
|
20230824,173900,154243715,2090,2090,2090,2090,0
|
|
20230824,173800,154243715,2090,2090,2090,2090,1235
|
|
20230824,173700,154243715,2090,2090,2090,2090,0
|
|
20230824,173600,154243715,2090,2090,2090,2090,0
|
|
20230824,173500,154243715,2090,2090,2090,2090,0
|
|
20230824,173400,154243715,2090,2090,2090,2090,0
|
|
20230824,173300,154243715,2090,2090,2090,2090,0
|
|
20230824,173200,154243715,2090,2090,2090,2090,0
|
|
20230824,173100,154243715,2090,2090,2090,2090,0
|
|
20230824,173000,154243715,2090,2090,2090,2090,0
|
|
20230824,172900,154243715,2090,2090,2090,2090,0
|
|
20230824,172800,154243715,2090,2090,2090,2090,0
|
|
20230824,172700,154243715,2090,2090,2090,2090,0
|
|
20230824,172600,154243715,2090,2090,2090,2090,0
|
|
20230824,172500,154243715,2090,2090,2090,2090,0
|
|
20230824,172400,154243715,2090,2090,2090,2090,0
|
|
20230824,172300,154243715,2090,2090,2090,2090,0
|
|
20230824,172200,154243715,2090,2090,2090,2090,0
|
|
20230824,172100,154243715,2090,2090,2090,2090,0
|
|
20230824,172000,154243715,2090,2090,2090,2090,0
|
|
20230824,171900,154243715,2090,2090,2090,2090,0
|
|
20230824,171800,154243715,2090,2090,2090,2090,0
|
|
20230824,171700,154243715,2090,2090,2090,2090,0
|
|
20230824,171600,154243715,2090,2090,2090,2090,0
|
|
20230824,171500,154243715,2090,2090,2090,2090,0
|
|
20230824,171400,154243715,2090,2090,2090,2090,0
|
|
20230824,171300,154243715,2090,2090,2090,2090,0
|
|
20230824,171200,154243715,2090,2090,2090,2090,0
|
|
20230824,171100,154243715,2090,2090,2090,2090,0
|
|
20230824,171000,154243715,2090,2090,2090,2090,0
|
|
20230824,170900,154243715,2090,2090,2090,2090,0
|
|
20230824,170800,154243715,2090,2090,2090,2090,1235
|
|
20230824,170700,154243715,2090,2090,2090,2090,0
|
|
20230824,170600,154243715,2090,2090,2090,2090,0
|
|
20230824,170500,154243715,2090,2090,2090,2090,0
|
|
20230824,170400,154243715,2090,2090,2090,2090,0
|
|
20230824,170300,154243715,2090,2090,2090,2090,0
|
|
20230824,170200,154243715,2090,2090,2090,2090,0
|
|
20230824,170100,154243715,2090,2090,2090,2090,0
|
|
20230824,170000,154243715,2090,2090,2090,2090,0
|
|
20230824,165900,154243715,2090,2090,2090,2090,0
|
|
20230824,165800,154243715,2090,2090,2090,2090,0
|
|
20230824,165700,154243715,2090,2090,2090,2090,0
|
|
20230824,165600,154243715,2090,2090,2090,2090,0
|
|
20230824,165500,154243715,2090,2090,2090,2090,0
|
|
20230824,165400,154243715,2090,2090,2090,2090,0
|
|
20230824,165300,154243715,2090,2090,2090,2090,0
|
|
20230824,165200,154243715,2090,2090,2090,2090,0
|
|
20230824,165100,154243715,2090,2090,2090,2090,0
|
|
20230824,165000,154243715,2090,2090,2090,2090,0
|
|
20230824,164900,154243715,2090,2090,2090,2090,0
|
|
20230824,164800,154243715,2090,2090,2090,2090,0
|
|
20230824,164700,154243715,2090,2090,2090,2090,0
|
|
20230824,164600,154243715,2090,2090,2090,2090,0
|
|
20230824,164500,154243715,2090,2090,2090,2090,0
|
|
20230824,164400,154243715,2090,2090,2090,2090,0
|
|
20230824,164300,154243715,2090,2090,2090,2090,0
|
|
20230824,164200,154243715,2090,2090,2090,2090,0
|
|
20230824,164100,154243715,2090,2090,2090,2090,0
|
|
20230824,164000,154243715,2090,2090,2090,2090,0
|
|
20230824,163900,154243715,2090,2090,2090,2090,0
|
|
20230824,163800,154243715,2090,2090,2090,2090,1235
|
|
20230824,163700,154243715,2090,2090,2090,2090,0
|
|
20230824,163600,154243715,2090,2090,2090,2090,0
|
|
20230824,163500,154243715,2090,2090,2090,2090,0
|
|
20230824,163400,154243715,2090,2090,2090,2090,0
|
|
20230824,163300,154243715,2090,2090,2090,2090,0
|
|
20230824,163200,154243715,2090,2090,2090,2090,0
|
|
20230824,163100,154243715,2090,2090,2090,2090,0
|
|
20230824,163000,154243715,2090,2090,2090,2090,0
|
|
20230824,162900,154243715,2090,2090,2090,2090,0
|
|
20230824,162800,154243715,2090,2090,2090,2090,0
|
|
20230824,162700,154243715,2090,2090,2090,2090,0
|
|
20230824,162600,154243715,2090,2090,2090,2090,0
|
|
20230824,162500,154243715,2090,2090,2090,2090,0
|
|
20230824,162400,154243715,2090,2090,2090,2090,0
|
|
20230824,162300,154243715,2090,2090,2090,2090,0
|
|
20230824,162200,154243715,2090,2090,2090,2090,0
|
|
20230824,162100,154243715,2090,2090,2090,2090,0
|
|
20230824,162000,154243715,2090,2090,2090,2090,0
|
|
20230824,161900,154243715,2090,2090,2090,2090,0
|
|
20230824,161800,154243715,2090,2090,2090,2090,0
|
|
20230824,161700,154243715,2090,2090,2090,2090,0
|
|
20230824,161600,154243715,2090,2090,2090,2090,0
|
|
20230824,161500,154243715,2090,2090,2090,2090,0
|
|
20230824,161400,154243715,2090,2090,2090,2090,0
|
|
20230824,161300,154243715,2090,2090,2090,2090,0
|
|
20230824,161200,154243715,2090,2090,2090,2090,0
|
|
20230824,161100,154243715,2090,2090,2090,2090,0
|
|
20230824,161000,154243715,2090,2090,2090,2090,0
|
|
20230824,160900,154243715,2090,2090,2090,2090,0
|
|
20230824,160800,154243715,2090,2090,2090,2090,1235
|
|
20230824,160700,154243715,2090,2090,2090,2090,0
|
|
20230824,160600,154243715,2090,2090,2090,2090,0
|
|
20230824,160500,154243715,2090,2090,2090,2090,0
|
|
20230824,160400,154243715,2090,2090,2090,2090,0
|
|
20230824,160300,154243715,2090,2090,2090,2090,0
|
|
20230824,160200,154243715,2090,2090,2090,2090,0
|
|
20230824,160100,154243715,2090,2090,2090,2090,0
|
|
20230824,160000,154243715,2090,2090,2090,2090,0
|
|
20230824,155900,154243715,2090,2090,2090,2090,0
|
|
20230824,155800,154243715,2090,2090,2090,2090,0
|
|
20230824,155700,154243715,2090,2090,2090,2090,0
|
|
20230824,155600,154243715,2090,2090,2090,2090,0
|
|
20230824,155500,154243715,2090,2090,2090,2090,0
|
|
20230824,155400,154243715,2090,2090,2090,2090,0
|
|
20230824,155300,154243715,2090,2090,2090,2090,0
|
|
20230824,155200,154243715,2090,2090,2090,2090,0
|
|
20230824,155100,154243715,2090,2090,2090,2090,0
|
|
20230824,155000,154243715,2090,2090,2090,2090,0
|
|
20230824,154900,154243715,2090,2090,2090,2090,0
|
|
20230824,154800,154243715,2090,2090,2090,2090,0
|
|
20230824,154700,154243715,2090,2090,2090,2090,0
|
|
20230824,154600,154243715,2090,2090,2090,2090,0
|
|
20230824,154500,154243715,2090,2090,2090,2090,0
|
|
20230824,154400,154243715,2090,2090,2090,2090,0
|
|
20230824,154300,154243715,2090,2090,2090,2090,0
|
|
20230824,154200,154243715,2090,2090,2090,2090,0
|
|
20230824,154100,154243715,2090,2090,2090,2090,0
|
|
20230824,154000,154243715,2090,2090,2090,2090,0
|
|
20230824,153900,154243715,2090,2090,2090,2090,0
|
|
20230824,153800,154243715,2090,2090,2090,2090,1235
|
|
20230824,153700,154243715,2090,2090,2090,2090,0
|
|
20230824,153600,154243715,2090,2090,2090,2090,0
|
|
20230824,153500,154243715,2090,2090,2090,2090,0
|
|
20230824,153400,154243715,2090,2090,2090,2090,0
|
|
20230824,153300,154243715,2090,2090,2090,2090,0
|
|
20230824,153200,154243715,2090,2090,2090,2090,0
|
|
20230824,153100,154243715,2090,2090,2090,2090,0
|
|
20230824,153000,154243715,2090,2090,2090,2090,1235
|
|
20230824,152900,151662565,2085,2085,2085,2085,0
|
|
20230824,152800,151662565,2085,2085,2085,2085,0
|
|
20230824,152700,151662565,2085,2085,2085,2085,0
|
|
20230824,152600,151662565,2085,2085,2085,2085,0
|
|
20230824,152500,151662565,2085,2085,2085,2085,0
|
|
20230824,152400,151662565,2085,2085,2085,2085,0
|
|
20230824,152300,151662565,2085,2085,2085,2085,0
|
|
20230824,152200,151662565,2085,2085,2085,2085,0
|
|
20230824,152100,151662565,2085,2085,2085,2085,0
|
|
20230824,152000,151662565,2085,2085,2085,2085,0
|
|
20230824,151900,151662565,2085,2070,2090,2070,182
|
|
20230824,151800,151283460,2070,2070,2085,2070,243
|
|
20230824,151700,150780375,2085,2085,2085,2085,0
|
|
20230824,151600,150780375,2085,2085,2085,2085,1
|
|
20230824,151500,150778290,2090,2085,2090,2085,23
|
|
20230824,151400,150730240,2090,2085,2090,2085,17
|
|
20230824,151300,150694785,2085,2085,2085,2085,0
|
|
20230824,151200,150694785,2085,2085,2085,2085,5
|
|
20230824,151100,150684360,2090,2090,2090,2090,478
|
|
20230824,151000,149685340,2090,2090,2090,2090,29
|
|
20230824,150900,149624730,2090,2090,2090,2090,0
|
|
20230824,150800,149624730,2090,2090,2090,2090,0
|
|
20230824,150700,149624730,2090,2085,2090,2085,116
|
|
20230824,150600,149382310,2085,2085,2085,2085,13
|
|
20230824,150500,149355205,2085,2080,2085,2080,97
|
|
20230824,150400,149153200,2080,2070,2080,2070,235
|
|
20230824,150300,148666740,2080,2080,2080,2080,0
|
|
20230824,150200,148666740,2080,2080,2080,2080,0
|
|
20230824,150100,148666740,2080,2080,2080,2080,0
|
|
20230824,150000,148666740,2080,2080,2080,2070,57
|
|
20230824,145900,148548630,2070,2080,2080,2070,771
|
|
20230824,145800,146949745,2085,2085,2085,2085,0
|
|
20230824,145700,146949745,2085,2085,2085,2085,1
|
|
20230824,145600,146947660,2085,2085,2085,2085,1
|
|
20230824,145500,146945575,2085,2085,2085,2085,0
|
|
20230824,145400,146945575,2085,2085,2085,2085,1
|
|
20230824,145300,146943490,2085,2085,2085,2085,5
|
|
20230824,145200,146933065,2085,2085,2085,2085,47
|
|
20230824,145100,146835070,2085,2085,2085,2085,0
|
|
20230824,145000,146835070,2085,2085,2085,2085,1
|
|
20230824,144900,146832985,2085,2085,2085,2085,0
|
|
20230824,144800,146832985,2085,2085,2085,2085,0
|
|
20230824,144700,146832985,2085,2085,2085,2085,1
|
|
20230824,144600,146830900,2085,2085,2085,2085,1
|
|
20230824,144500,146828815,2085,2085,2085,2085,0
|
|
20230824,144400,146828815,2085,2085,2085,2085,1
|
|
20230824,144300,146826730,2080,2080,2080,2080,0
|
|
20230824,144200,146826730,2080,2080,2080,2080,0
|
|
20230824,144100,146826730,2080,2085,2085,2080,21
|
|
20230824,144000,146783045,2080,2075,2080,2075,601
|
|
20230824,143900,145534790,2065,2065,2065,2065,2
|
|
20230824,143800,145530660,2065,2065,2065,2065,19
|
|
20230824,143700,145491425,2080,2065,2080,2065,31
|
|
20230824,143600,145427395,2080,2080,2080,2080,6
|
|
20230824,143500,145414915,2060,2080,2080,2060,1803
|
|
20230824,143400,141689180,2085,2085,2085,2085,0
|
|
20230824,143300,141689180,2085,2085,2085,2085,1
|
|
20230824,143200,141687095,2085,2085,2085,2085,0
|
|
20230824,143100,141687095,2085,2085,2085,2085,0
|
|
20230824,143000,141687095,2085,2085,2085,2085,1
|
|
20230824,142900,141685010,2085,2080,2085,2080,32
|
|
20230824,142800,141618305,2085,2085,2085,2085,0
|
|
20230824,142700,141618305,2085,2085,2085,2085,1
|
|
20230824,142600,141616220,2085,2085,2085,2085,0
|
|
20230824,142500,141616220,2085,2085,2085,2085,0
|
|
20230824,142400,141616220,2085,2085,2085,2085,0
|
|
20230824,142300,141616220,2085,2085,2085,2085,1
|
|
20230824,142200,141614135,2080,2080,2080,2080,50
|
|
20230824,142100,141510135,2080,2085,2085,2080,1161
|
|
20230824,142000,139092025,2090,2090,2090,2090,1
|
|
20230824,141900,139089935,2085,2085,2085,2085,0
|
|
20230824,141800,139089935,2085,2085,2085,2085,1
|
|
20230824,141700,139087850,2090,2090,2090,2090,3
|
|
20230824,141600,139081580,2090,2090,2090,2090,100
|
|
20230824,141500,138872580,2090,2090,2090,2090,0
|
|
20230824,141400,138872580,2090,2090,2090,2090,0
|
|
20230824,141300,138872580,2090,2090,2090,2090,1
|
|
20230824,141200,138870490,2090,2090,2090,2090,0
|
|
20230824,141100,138870490,2090,2090,2090,2090,0
|
|
20230824,141000,138870490,2090,2090,2090,2090,1
|
|
20230824,140900,138868400,2090,2090,2090,2090,0
|
|
20230824,140800,138868400,2090,2090,2090,2090,0
|
|
20230824,140700,138868400,2090,2090,2090,2090,1
|
|
20230824,140600,138866310,2090,2090,2090,2090,0
|
|
20230824,140500,138866310,2090,2090,2090,2090,0
|
|
20230824,140400,138866310,2090,2090,2090,2090,0
|
|
20230824,140300,138866310,2090,2090,2090,2090,31
|
|
20230824,140200,138801520,2090,2090,2090,2090,0
|
|
20230824,140100,138801520,2090,2090,2090,2090,0
|
|
20230824,140000,138801520,2090,2100,2100,2090,1664
|
|
20230824,135900,135315685,2100,2100,2100,2100,0
|
|
20230824,135800,135315685,2100,2100,2100,2100,0
|
|
20230824,135700,135315685,2100,2100,2100,2100,0
|
|
20230824,135600,135315685,2100,2100,2100,2100,2
|
|
20230824,135500,135311485,2100,2100,2100,2100,0
|
|
20230824,135400,135311485,2100,2100,2100,2100,0
|
|
20230824,135300,135311485,2100,2100,2100,2100,1
|
|
20230824,135200,135309385,2100,2100,2100,2100,0
|
|
20230824,135100,135309385,2100,2100,2100,2100,1
|
|
20230824,135000,135307285,2100,2100,2100,2100,1
|
|
20230824,134900,135305185,2100,2100,2100,2100,0
|
|
20230824,134800,135305185,2100,2100,2100,2100,0
|
|
20230824,134700,135305185,2100,2100,2100,2100,67
|
|
20230824,134600,135164485,2105,2105,2105,2105,2
|
|
20230824,134500,135160275,2110,2110,2110,2110,0
|
|
20230824,134400,135160275,2110,2110,2110,2110,50
|
|
20230824,134300,135054775,2110,2110,2110,2110,30
|
|
20230824,134200,134991475,2110,2110,2110,2110,0
|
|
20230824,134100,134991475,2110,2110,2110,2110,0
|
|
20230824,134000,134991475,2110,2110,2110,2110,1
|
|
20230824,133900,134989365,2110,2110,2110,2110,0
|
|
20230824,133800,134989365,2110,2110,2110,2110,0
|
|
20230824,133700,134989365,2110,2110,2110,2110,0
|
|
20230824,133600,134989365,2110,2110,2110,2110,3
|
|
20230824,133500,134983035,2100,2100,2100,2100,0
|
|
20230824,133400,134983035,2100,2105,2105,2100,19
|
|
20230824,133300,134943130,2110,2105,2110,2105,2
|
|
20230824,133200,134938915,2110,2100,2110,2100,916
|
|
20230824,133100,133015305,2100,2100,2100,2100,1
|
|
20230824,133000,133013205,2100,2100,2100,2100,1
|
|
20230824,132900,133011105,2100,2100,2100,2100,0
|
|
20230824,132800,133011105,2100,2100,2100,2100,0
|
|
20230824,132700,133011105,2100,2100,2100,2100,0
|
|
20230824,132600,133011105,2100,2100,2100,2100,1
|
|
20230824,132500,133009005,2095,2095,2095,2095,1
|
|
20230824,132400,133006910,2100,2100,2100,2100,0
|
|
20230824,132300,133006910,2100,2100,2100,2100,1
|
|
20230824,132200,133004810,2100,2100,2100,2100,0
|
|
20230824,132100,133004810,2100,2100,2100,2100,0
|
|
20230824,132000,133004810,2100,2100,2100,2100,4
|
|
20230824,131900,132996410,2100,2100,2100,2100,1
|
|
20230824,131800,132994310,2100,2100,2100,2100,0
|
|
20230824,131700,132994310,2100,2100,2100,2100,2184
|
|
20230824,131600,128407910,2110,2110,2110,2110,2
|
|
20230824,131500,128403690,2100,2100,2100,2100,4
|
|
20230824,131400,128395290,2100,2100,2100,2100,1306
|
|
20230824,131300,125652690,2110,2110,2110,2110,1
|
|
20230824,131200,125650580,2110,2110,2110,2110,0
|
|
20230824,131100,125650580,2110,2110,2110,2110,0
|
|
20230824,131000,125650580,2110,2110,2110,2110,0
|
|
20230824,130900,125650580,2110,2110,2110,2110,1
|
|
20230824,130800,125648470,2100,2100,2100,2100,254
|
|
20230824,130700,125115070,2110,2110,2110,2110,0
|
|
20230824,130600,125115070,2110,2110,2110,2110,1
|
|
20230824,130500,125112960,2110,2110,2110,2110,0
|
|
20230824,130400,125112960,2110,2110,2110,2110,0
|
|
20230824,130300,125112960,2110,2110,2110,2110,1
|
|
20230824,130200,125110850,2100,2100,2100,2100,50
|
|
20230824,130100,125005850,2110,2110,2110,2110,0
|
|
20230824,130000,125005850,2110,2110,2110,2110,0
|
|
20230824,125900,125005850,2110,2110,2110,2110,1
|
|
20230824,125800,125003740,2110,2110,2110,2110,0
|
|
20230824,125700,125003740,2110,2110,2110,2110,30
|
|
20230824,125600,124940440,2110,2110,2110,2110,1
|
|
20230824,125500,124938330,2100,2100,2100,2100,0
|
|
20230824,125400,124938330,2100,2100,2100,2100,144
|
|
20230824,125300,124635930,2110,2100,2110,2100,9
|
|
20230824,125200,124617020,2110,2100,2110,2100,6
|
|
20230824,125100,124604380,2110,2110,2110,2110,0
|
|
20230824,125000,124604380,2110,2110,2110,2110,0
|
|
20230824,124900,124604380,2110,2110,2110,2110,1
|
|
20230824,124800,124602270,2110,2110,2110,2110,0
|
|
20230824,124700,124602270,2110,2110,2110,2110,0
|
|
20230824,124600,124602270,2110,2110,2110,2110,2
|
|
20230824,124500,124598050,2095,2105,2105,2095,2671
|
|
20230824,124400,118987620,2110,2110,2110,2110,0
|
|
20230824,124300,118987620,2110,2110,2110,2110,0
|
|
20230824,124200,118987620,2110,2110,2110,2110,1
|
|
20230824,124100,118985510,2110,2110,2110,2110,0
|
|
20230824,124000,118985510,2110,2110,2110,2110,0
|
|
20230824,123900,118985510,2110,2110,2110,2110,1
|
|
20230824,123800,118983400,2110,2110,2110,2110,0
|
|
20230824,123700,118983400,2110,2110,2110,2110,0
|
|
20230824,123600,118983400,2110,2110,2110,2110,1
|
|
20230824,123500,118981290,2110,2110,2110,2110,0
|
|
20230824,123400,118981290,2110,2110,2110,2110,0
|
|
20230824,123300,118981290,2110,2110,2110,2110,0
|
|
20230824,123200,118981290,2110,2110,2110,2110,1
|
|
20230824,123100,118979180,2105,2105,2105,2105,14
|
|
20230824,123000,118949710,2110,2110,2110,2110,0
|
|
20230824,122900,118949710,2110,2110,2110,2110,1
|
|
20230824,122800,118947600,2110,2110,2110,2110,0
|
|
20230824,122700,118947600,2110,2110,2110,2110,0
|
|
20230824,122600,118947600,2110,2110,2110,2110,2
|
|
20230824,122500,118943380,2105,2105,2105,2105,0
|
|
20230824,122400,118943380,2105,2105,2105,2105,1
|
|
20230824,122300,118941275,2110,2110,2110,2110,0
|
|
20230824,122200,118941275,2110,2110,2110,2110,1
|
|
20230824,122100,118939165,2105,2105,2105,2105,514
|
|
20230824,122000,117857195,2115,2115,2115,2115,0
|
|
20230824,121900,117857195,2115,2115,2115,2115,1
|
|
20230824,121800,117855080,2115,2115,2115,2115,0
|
|
20230824,121700,117855080,2115,2115,2115,2115,0
|
|
20230824,121600,117855080,2115,2115,2115,2115,2
|
|
20230824,121500,117850850,2105,2105,2105,2105,0
|
|
20230824,121400,117850850,2105,2105,2105,2105,0
|
|
20230824,121300,117850850,2105,2105,2105,2105,1
|
|
20230824,121200,117848745,2120,2120,2120,2120,203
|
|
20230824,121100,117418385,2120,2120,2120,2120,0
|
|
20230824,121000,117418385,2120,2120,2120,2120,0
|
|
20230824,120900,117418385,2120,2120,2120,2120,1
|
|
20230824,120800,117416265,2100,2100,2100,2100,0
|
|
20230824,120700,117416265,2100,2100,2100,2100,0
|
|
20230824,120600,117416265,2100,2110,2110,2100,946
|
|
20230824,120500,115428150,2120,2120,2120,2120,1607
|
|
20230824,120400,112021310,2130,2130,2130,2130,0
|
|
20230824,120300,112021310,2130,2130,2130,2130,0
|
|
20230824,120200,112021310,2130,2130,2130,2130,1
|
|
20230824,120100,112019180,2130,2130,2130,2130,234
|
|
20230824,120000,111520760,2130,2130,2130,2130,0
|
|
20230824,115900,111520760,2130,2125,2130,2125,12
|
|
20230824,115800,111495215,2120,2120,2120,2120,0
|
|
20230824,115700,111495215,2120,2120,2120,2120,0
|
|
20230824,115600,111495215,2120,2120,2120,2120,1
|
|
20230824,115500,111493095,2125,2125,2125,2125,2
|
|
20230824,115400,111488845,2120,2120,2120,2110,21
|
|
20230824,115300,111444405,2120,2120,2120,2120,0
|
|
20230824,115200,111444405,2120,2120,2120,2120,1
|
|
20230824,115100,111442285,2120,2120,2120,2120,0
|
|
20230824,115000,111442285,2120,2120,2120,2120,0
|
|
20230824,114900,111442285,2120,2120,2120,2120,1
|
|
20230824,114800,111440165,2120,2120,2120,2120,0
|
|
20230824,114700,111440165,2120,2120,2120,2120,0
|
|
20230824,114600,111440165,2120,2120,2120,2120,1
|
|
20230824,114500,111438045,2115,2115,2115,2115,311
|
|
20230824,114400,110780280,2105,2105,2105,2105,0
|
|
20230824,114300,110780280,2105,2115,2115,2105,15
|
|
20230824,114200,110748695,2110,2110,2110,2110,404
|
|
20230824,114100,109896255,2105,2105,2105,2105,0
|
|
20230824,114000,109896255,2105,2105,2105,2105,0
|
|
20230824,113900,109896255,2105,2110,2110,2105,31
|
|
20230824,113800,109830995,2110,2110,2110,2110,0
|
|
20230824,113700,109830995,2110,2110,2110,2110,1
|
|
20230824,113600,109828885,2110,2110,2110,2110,1
|
|
20230824,113500,109826775,2110,2110,2110,2110,1
|
|
20230824,113400,109824665,2105,2105,2105,2105,100
|
|
20230824,113300,109614165,2110,2110,2110,2110,0
|
|
20230824,113200,109614165,2110,2110,2110,2110,1
|
|
20230824,113100,109612055,2110,2110,2110,2110,0
|
|
20230824,113000,109612055,2110,2110,2110,2110,1
|
|
20230824,112900,109609945,2115,2115,2115,2115,0
|
|
20230824,112800,109609945,2115,2115,2115,2115,1
|
|
20230824,112700,109607830,2105,2105,2105,2105,1
|
|
20230824,112600,109605725,2115,2115,2115,2115,1
|
|
20230824,112500,109603610,2115,2115,2115,2105,402
|
|
20230824,112400,108757380,2110,2110,2110,2110,76
|
|
20230824,112300,108597020,2115,2115,2115,2115,0
|
|
20230824,112200,108597020,2115,2115,2115,2115,1
|
|
20230824,112100,108594905,2115,2115,2115,2115,1
|
|
20230824,112000,108592790,2110,2110,2115,2110,596
|
|
20230824,111900,107333175,2105,2105,2105,2105,101
|
|
20230824,111800,107120570,2110,2110,2110,2110,2
|
|
20230824,111700,107116350,2110,2115,2115,2110,212
|
|
20230824,111600,106669025,2110,2110,2110,2110,58
|
|
20230824,111500,106546645,2110,2110,2110,2110,77
|
|
20230824,111400,106384175,2100,2115,2115,2100,2000
|
|
20230824,111300,102173410,2120,2125,2125,2120,3
|
|
20230824,111200,102167045,2120,2120,2120,2120,80
|
|
20230824,111100,101997445,2120,2120,2120,2120,0
|
|
20230824,111000,101997445,2120,2120,2120,2120,0
|
|
20230824,110900,101997445,2120,2120,2120,2120,0
|
|
20230824,110800,101997445,2120,2120,2120,2120,1
|
|
20230824,110700,101995325,2120,2120,2120,2120,0
|
|
20230824,110600,101995325,2120,2120,2120,2120,0
|
|
20230824,110500,101995325,2120,2120,2120,2120,1
|
|
20230824,110400,101993205,2120,2120,2120,2120,101
|
|
20230824,110300,101779085,2125,2125,2125,2125,93
|
|
20230824,110200,101581460,2130,2125,2130,2125,11
|
|
20230824,110100,101558055,2125,2115,2125,2115,112
|
|
20230824,110000,101320665,2115,2115,2115,2115,0
|
|
20230824,105900,101320665,2115,2115,2115,2115,0
|
|
20230824,105800,101320665,2115,2115,2115,2105,814
|
|
20230824,105700,99599825,2115,2115,2115,2115,0
|
|
20230824,105600,99599825,2115,2120,2120,2115,12
|
|
20230824,105500,99574440,2115,2110,2115,2110,22
|
|
20230824,105400,99527960,2110,2110,2110,2110,32
|
|
20230824,105300,99460440,2115,2110,2115,2105,189
|
|
20230824,105200,99061645,2115,2115,2115,2115,0
|
|
20230824,105100,99061645,2115,2105,2115,2100,912
|
|
20230824,105000,97141880,2105,2090,2105,2090,7943
|
|
20230824,104900,80450090,2090,2090,2090,2090,0
|
|
20230824,104800,80450090,2090,2090,2090,2090,14
|
|
20230824,104700,80420830,2090,2090,2090,2090,145
|
|
20230824,104600,80117780,2090,2090,2090,2090,0
|
|
20230824,104500,80117780,2090,2090,2090,2090,1
|
|
20230824,104400,80115690,2090,2090,2090,2090,0
|
|
20230824,104300,80115690,2090,2090,2090,2090,2
|
|
20230824,104200,80111510,2090,2090,2090,2090,0
|
|
20230824,104100,80111510,2090,2090,2090,2090,1
|
|
20230824,104000,80109420,2090,2090,2090,2090,0
|
|
20230824,103900,80109420,2090,2090,2090,2090,0
|
|
20230824,103800,80109420,2090,2090,2090,2090,1
|
|
20230824,103700,80107330,2090,2090,2090,2090,0
|
|
20230824,103600,80107330,2090,2090,2090,2090,2
|
|
20230824,103500,80103150,2090,2090,2090,2090,1
|
|
20230824,103400,80101060,2085,2085,2085,2085,17
|
|
20230824,103300,80065615,2090,2090,2090,2090,0
|
|
20230824,103200,80065615,2090,2090,2090,2090,0
|
|
20230824,103100,80065615,2090,2090,2090,2090,1
|
|
20230824,103000,80063525,2090,2090,2090,2090,0
|
|
20230824,102900,80063525,2090,2085,2090,2085,2
|
|
20230824,102800,80059350,2085,2085,2085,2085,20
|
|
20230824,102700,80017650,2080,2080,2080,2080,0
|
|
20230824,102600,80017650,2080,2080,2080,2080,39
|
|
20230824,102500,79936530,2085,2085,2085,2085,1
|
|
20230824,102400,79934445,2085,2085,2085,2085,575
|
|
20230824,102300,78735570,2085,2085,2085,2085,0
|
|
20230824,102200,78735570,2085,2085,2085,2085,3
|
|
20230824,102100,78729315,2090,2090,2090,2090,1
|
|
20230824,102000,78727225,2090,2090,2090,2090,0
|
|
20230824,101900,78727225,2090,2090,2090,2090,1
|
|
20230824,101800,78725135,2090,2090,2090,2090,1
|
|
20230824,101700,78723045,2090,2090,2090,2090,2
|
|
20230824,101600,78718865,2090,2090,2090,2090,191
|
|
20230824,101500,78319675,2090,2085,2090,2085,10
|
|
20230824,101400,78298820,2085,2085,2085,2080,4
|
|
20230824,101300,78290485,2080,2075,2080,2075,766
|
|
20230824,101200,76700155,2075,2075,2075,2075,48
|
|
20230824,101100,76600555,2075,2070,2075,2070,3
|
|
20230824,101000,76594340,2070,2070,2070,2070,2
|
|
20230824,100900,76590200,2070,2070,2070,2070,35
|
|
20230824,100800,76517750,2075,2075,2075,2075,1
|
|
20230824,100700,76515675,2070,2070,2070,2070,0
|
|
20230824,100600,76515675,2070,2070,2070,2070,0
|
|
20230824,100500,76515675,2070,2075,2075,2070,118
|
|
20230824,100400,76270945,2075,2075,2075,2075,16
|
|
20230824,100300,76237745,2075,2075,2075,2075,0
|
|
20230824,100200,76237745,2075,2075,2075,2075,0
|
|
20230824,100100,76237745,2075,2075,2075,2075,2
|
|
20230824,100000,76233595,2080,2070,2080,2070,1583
|
|
20230824,095900,72956775,2070,2070,2070,2070,0
|
|
20230824,095800,72956775,2070,2070,2070,2070,1
|
|
20230824,095700,72954705,2060,2060,2060,2060,0
|
|
20230824,095600,72954705,2060,2060,2060,2060,116
|
|
20230824,095500,72715745,2070,2070,2070,2070,0
|
|
20230824,095400,72715745,2070,2070,2070,2070,1
|
|
20230824,095300,72713675,2070,2070,2070,2070,0
|
|
20230824,095200,72713675,2070,2070,2070,2070,0
|
|
20230824,095100,72713675,2070,2070,2070,2070,1
|
|
20230824,095000,72711605,2070,2070,2070,2070,0
|
|
20230824,094900,72711605,2070,2070,2070,2070,1000
|
|
20230824,094800,70641605,2070,2055,2070,2055,601
|
|
20230824,094700,69406535,2055,2060,2060,2055,600
|
|
20230824,094600,68172860,2060,2060,2060,2060,905
|
|
20230824,094500,66308560,2070,2060,2070,2060,448
|
|
20230824,094400,65385200,2070,2070,2070,2070,1
|
|
20230824,094300,65383130,2070,2060,2070,2060,102
|
|
20230824,094200,65172990,2060,2075,2080,2060,8824
|
|
20230824,094100,46934740,2085,2085,2085,2085,1
|
|
20230824,094000,46932655,2080,2080,2080,2080,2
|
|
20230824,093900,46928495,2080,2080,2080,2080,27
|
|
20230824,093800,46872335,2080,2080,2080,2080,0
|
|
20230824,093700,46872335,2080,2080,2080,2080,51
|
|
20230824,093600,46766255,2080,2080,2080,2080,60
|
|
20230824,093500,46641455,2080,2080,2080,2080,552
|
|
20230824,093400,45493295,2080,2080,2080,2080,1
|
|
20230824,093300,45491215,2075,2075,2075,2075,1
|
|
20230824,093200,45489140,2075,2075,2075,2075,2
|
|
20230824,093100,45484990,2080,2080,2080,2080,1
|
|
20230824,093000,45482910,2080,2080,2080,2080,15
|
|
20230824,092900,45451710,2080,2080,2080,2080,0
|
|
20230824,092800,45451710,2080,2080,2080,2080,0
|
|
20230824,092700,45451710,2080,2080,2080,2080,2
|
|
20230824,092600,45447550,2080,2080,2080,2080,614
|
|
20230824,092500,44170430,2090,2090,2090,2090,0
|
|
20230824,092400,44170430,2090,2080,2090,2080,276
|
|
20230824,092300,43596340,2080,2080,2080,2080,6
|
|
20230824,092200,43583860,2090,2090,2090,2090,0
|
|
20230824,092100,43583860,2090,2090,2090,2090,1
|
|
20230824,092000,43581770,2090,2090,2090,2090,0
|
|
20230824,091900,43581770,2090,2090,2090,2090,50
|
|
20230824,091800,43477270,2090,2080,2090,2080,11
|
|
20230824,091700,43454290,2090,2080,2090,2080,513
|
|
20230824,091600,42387240,2090,2090,2090,2090,1
|
|
20230824,091500,42385150,2080,2080,2080,2080,113
|
|
20230824,091400,42150110,2090,2090,2090,2080,102
|
|
20230824,091300,41937930,2090,2090,2090,2090,0
|
|
20230824,091200,41937930,2090,2090,2090,2090,0
|
|
20230824,091100,41937930,2090,2080,2090,2080,94
|
|
20230824,091000,41741550,2070,2100,2100,2070,2011
|
|
20230824,090900,37531530,2100,2100,2100,2100,0
|
|
20230824,090800,37531530,2100,2085,2100,2085,529
|
|
20230824,090700,36421425,2085,2100,2100,2080,690
|
|
20230824,090600,34980550,2085,2100,2100,2085,966
|
|
20230824,090500,32952115,2100,2100,2100,2100,30
|
|
20230824,090400,32889115,2100,2095,2100,2095,788
|
|
20230824,090300,31235220,2095,2095,2095,2095,1678
|
|
20230824,090200,27719810,2105,2095,2105,2090,1065
|
|
20230824,090100,25484380,2100,2070,2100,2060,3409
|
|
20230824,090000,18389340,2080,2060,2085,2060,8923
|