649 lines
30 KiB
CSV
649 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,194600,110829345,2185,2185,2185,2185,452
|
|
20230808,194500,110829345,2185,2185,2185,2185,0
|
|
20230808,194400,110829345,2185,2185,2185,2185,0
|
|
20230808,194300,110829345,2185,2185,2185,2185,0
|
|
20230808,194200,110829345,2185,2185,2185,2185,0
|
|
20230808,194100,110829345,2185,2185,2185,2185,0
|
|
20230808,194000,110829345,2185,2185,2185,2185,0
|
|
20230808,193900,110829345,2185,2185,2185,2185,0
|
|
20230808,193800,110829345,2185,2185,2185,2185,0
|
|
20230808,193700,110829345,2185,2185,2185,2185,0
|
|
20230808,193600,110829345,2185,2185,2185,2185,0
|
|
20230808,193500,110829345,2185,2185,2185,2185,0
|
|
20230808,193400,110829345,2185,2185,2185,2185,0
|
|
20230808,193300,110829345,2185,2185,2185,2185,0
|
|
20230808,193200,110829345,2185,2185,2185,2185,0
|
|
20230808,193100,110829345,2185,2185,2185,2185,0
|
|
20230808,193000,110829345,2185,2185,2185,2185,0
|
|
20230808,192900,110829345,2185,2185,2185,2185,0
|
|
20230808,192800,110829345,2185,2185,2185,2185,0
|
|
20230808,192700,110829345,2185,2185,2185,2185,0
|
|
20230808,192600,110829345,2185,2185,2185,2185,0
|
|
20230808,192500,110829345,2185,2185,2185,2185,0
|
|
20230808,192400,110829345,2185,2185,2185,2185,0
|
|
20230808,192300,110829345,2185,2185,2185,2185,0
|
|
20230808,192200,110829345,2185,2185,2185,2185,0
|
|
20230808,192100,110829345,2185,2185,2185,2185,0
|
|
20230808,192000,110829345,2185,2185,2185,2185,0
|
|
20230808,191900,110829345,2185,2185,2185,2185,0
|
|
20230808,191800,110829345,2185,2185,2185,2185,0
|
|
20230808,191700,110829345,2185,2185,2185,2185,0
|
|
20230808,191600,110829345,2185,2185,2185,2185,452
|
|
20230808,191500,110829345,2185,2185,2185,2185,0
|
|
20230808,191400,110829345,2185,2185,2185,2185,0
|
|
20230808,191300,110829345,2185,2185,2185,2185,0
|
|
20230808,191200,110829345,2185,2185,2185,2185,0
|
|
20230808,191100,110829345,2185,2185,2185,2185,0
|
|
20230808,191000,110829345,2185,2185,2185,2185,0
|
|
20230808,190900,110829345,2185,2185,2185,2185,0
|
|
20230808,190800,110829345,2185,2185,2185,2185,0
|
|
20230808,190700,110829345,2185,2185,2185,2185,0
|
|
20230808,190600,110829345,2185,2185,2185,2185,0
|
|
20230808,190500,110829345,2185,2185,2185,2185,0
|
|
20230808,190400,110829345,2185,2185,2185,2185,0
|
|
20230808,190300,110829345,2185,2185,2185,2185,0
|
|
20230808,190200,110829345,2185,2185,2185,2185,0
|
|
20230808,190100,110829345,2185,2185,2185,2185,0
|
|
20230808,190000,110829345,2185,2185,2185,2185,0
|
|
20230808,185900,110829345,2185,2185,2185,2185,0
|
|
20230808,185800,110829345,2185,2185,2185,2185,0
|
|
20230808,185700,110829345,2185,2185,2185,2185,0
|
|
20230808,185600,110829345,2185,2185,2185,2185,0
|
|
20230808,185500,110829345,2185,2185,2185,2185,0
|
|
20230808,185400,110829345,2185,2185,2185,2185,0
|
|
20230808,185300,110829345,2185,2185,2185,2185,0
|
|
20230808,185200,110829345,2185,2185,2185,2185,0
|
|
20230808,185100,110829345,2185,2185,2185,2185,0
|
|
20230808,185000,110829345,2185,2185,2185,2185,0
|
|
20230808,184900,110829345,2185,2185,2185,2185,0
|
|
20230808,184800,110829345,2185,2185,2185,2185,0
|
|
20230808,184700,110829345,2185,2185,2185,2185,0
|
|
20230808,184600,110829345,2185,2185,2185,2185,452
|
|
20230808,184500,110829345,2185,2185,2185,2185,0
|
|
20230808,184400,110829345,2185,2185,2185,2185,0
|
|
20230808,184300,110829345,2185,2185,2185,2185,0
|
|
20230808,184200,110829345,2185,2185,2185,2185,0
|
|
20230808,184100,110829345,2185,2185,2185,2185,0
|
|
20230808,184000,110829345,2185,2185,2185,2185,0
|
|
20230808,183900,110829345,2185,2185,2185,2185,0
|
|
20230808,183800,110829345,2185,2185,2185,2185,0
|
|
20230808,183700,110829345,2185,2185,2185,2185,0
|
|
20230808,183600,110829345,2185,2185,2185,2185,0
|
|
20230808,183500,110829345,2185,2185,2185,2185,0
|
|
20230808,183400,110829345,2185,2185,2185,2185,0
|
|
20230808,183300,110829345,2185,2185,2185,2185,0
|
|
20230808,183200,110829345,2185,2185,2185,2185,0
|
|
20230808,183100,110829345,2185,2185,2185,2185,0
|
|
20230808,183000,110829345,2185,2185,2185,2185,0
|
|
20230808,182900,110829345,2185,2185,2185,2185,0
|
|
20230808,182800,110829345,2185,2185,2185,2185,0
|
|
20230808,182700,110829345,2185,2185,2185,2185,0
|
|
20230808,182600,110829345,2185,2185,2185,2185,0
|
|
20230808,182500,110829345,2185,2185,2185,2185,0
|
|
20230808,182400,110829345,2185,2185,2185,2185,0
|
|
20230808,182300,110829345,2185,2185,2185,2185,0
|
|
20230808,182200,110829345,2185,2185,2185,2185,0
|
|
20230808,182100,110829345,2185,2185,2185,2185,0
|
|
20230808,182000,110829345,2185,2185,2185,2185,0
|
|
20230808,181900,110829345,2185,2185,2185,2185,0
|
|
20230808,181800,110829345,2185,2185,2185,2185,0
|
|
20230808,181700,110829345,2185,2185,2185,2185,0
|
|
20230808,181600,110829345,2185,2185,2185,2185,452
|
|
20230808,181500,110829345,2185,2185,2185,2185,0
|
|
20230808,181400,110829345,2185,2185,2185,2185,0
|
|
20230808,181300,110829345,2185,2185,2185,2185,0
|
|
20230808,181200,110829345,2185,2185,2185,2185,0
|
|
20230808,181100,110829345,2185,2185,2185,2185,0
|
|
20230808,181000,110829345,2185,2185,2185,2185,0
|
|
20230808,180900,110829345,2185,2185,2185,2185,0
|
|
20230808,180800,110829345,2185,2185,2185,2185,0
|
|
20230808,180700,110829345,2185,2185,2185,2185,0
|
|
20230808,180600,110829345,2185,2185,2185,2185,0
|
|
20230808,180500,110829345,2185,2185,2185,2185,0
|
|
20230808,180400,110829345,2185,2185,2185,2185,0
|
|
20230808,180300,110829345,2185,2185,2185,2185,0
|
|
20230808,180200,110829345,2185,2185,2185,2185,0
|
|
20230808,180100,110829345,2185,2185,2185,2185,0
|
|
20230808,180000,110829345,2185,2185,2185,2185,0
|
|
20230808,175900,110829345,2185,2185,2185,2185,0
|
|
20230808,175800,110829345,2185,2185,2185,2185,0
|
|
20230808,175700,110829345,2185,2185,2185,2185,0
|
|
20230808,175600,110829345,2185,2185,2185,2185,0
|
|
20230808,175500,110829345,2185,2185,2185,2185,0
|
|
20230808,175400,110829345,2185,2185,2185,2185,0
|
|
20230808,175300,110829345,2185,2185,2185,2185,0
|
|
20230808,175200,110829345,2185,2185,2185,2185,0
|
|
20230808,175100,110829345,2185,2185,2185,2185,0
|
|
20230808,175000,110829345,2185,2185,2185,2185,0
|
|
20230808,174900,110829345,2185,2185,2185,2185,0
|
|
20230808,174800,110829345,2185,2185,2185,2185,0
|
|
20230808,174700,110829345,2185,2185,2185,2185,0
|
|
20230808,174600,110829345,2185,2185,2185,2185,452
|
|
20230808,174500,110829345,2185,2185,2185,2185,0
|
|
20230808,174400,110829345,2185,2185,2185,2185,0
|
|
20230808,174300,110829345,2185,2185,2185,2185,0
|
|
20230808,174200,110829345,2185,2185,2185,2185,0
|
|
20230808,174100,110829345,2185,2185,2185,2185,0
|
|
20230808,174000,110829345,2185,2185,2185,2185,0
|
|
20230808,173900,110829345,2185,2185,2185,2185,0
|
|
20230808,173800,110829345,2185,2185,2185,2185,0
|
|
20230808,173700,110829345,2185,2185,2185,2185,0
|
|
20230808,173600,110829345,2185,2185,2185,2185,0
|
|
20230808,173500,110829345,2185,2185,2185,2185,0
|
|
20230808,173400,110829345,2185,2185,2185,2185,0
|
|
20230808,173300,110829345,2185,2185,2185,2185,0
|
|
20230808,173200,110829345,2185,2185,2185,2185,0
|
|
20230808,173100,110829345,2185,2185,2185,2185,0
|
|
20230808,173000,110829345,2185,2185,2185,2185,0
|
|
20230808,172900,110829345,2185,2185,2185,2185,0
|
|
20230808,172800,110829345,2185,2185,2185,2185,0
|
|
20230808,172700,110829345,2185,2185,2185,2185,0
|
|
20230808,172600,110829345,2185,2185,2185,2185,0
|
|
20230808,172500,110829345,2185,2185,2185,2185,0
|
|
20230808,172400,110829345,2185,2185,2185,2185,0
|
|
20230808,172300,110829345,2185,2185,2185,2185,0
|
|
20230808,172200,110829345,2185,2185,2185,2185,0
|
|
20230808,172100,110829345,2185,2185,2185,2185,0
|
|
20230808,172000,110829345,2185,2185,2185,2185,0
|
|
20230808,171900,110829345,2185,2185,2185,2185,0
|
|
20230808,171800,110829345,2185,2185,2185,2185,0
|
|
20230808,171700,110829345,2185,2185,2185,2185,0
|
|
20230808,171600,110829345,2185,2185,2185,2185,452
|
|
20230808,171500,110829345,2185,2185,2185,2185,0
|
|
20230808,171400,110829345,2185,2185,2185,2185,0
|
|
20230808,171300,110829345,2185,2185,2185,2185,0
|
|
20230808,171200,110829345,2185,2185,2185,2185,0
|
|
20230808,171100,110829345,2185,2185,2185,2185,0
|
|
20230808,171000,110829345,2185,2185,2185,2185,0
|
|
20230808,170900,110829345,2185,2185,2185,2185,0
|
|
20230808,170800,110829345,2185,2185,2185,2185,0
|
|
20230808,170700,110829345,2185,2185,2185,2185,0
|
|
20230808,170600,110829345,2185,2185,2185,2185,0
|
|
20230808,170500,110829345,2185,2185,2185,2185,0
|
|
20230808,170400,110829345,2185,2185,2185,2185,0
|
|
20230808,170300,110829345,2185,2185,2185,2185,0
|
|
20230808,170200,110829345,2185,2185,2185,2185,0
|
|
20230808,170100,110829345,2185,2185,2185,2185,0
|
|
20230808,170000,110829345,2185,2185,2185,2185,0
|
|
20230808,165900,110829345,2185,2185,2185,2185,0
|
|
20230808,165800,110829345,2185,2185,2185,2185,0
|
|
20230808,165700,110829345,2185,2185,2185,2185,0
|
|
20230808,165600,110829345,2185,2185,2185,2185,0
|
|
20230808,165500,110829345,2185,2185,2185,2185,0
|
|
20230808,165400,110829345,2185,2185,2185,2185,0
|
|
20230808,165300,110829345,2185,2185,2185,2185,0
|
|
20230808,165200,110829345,2185,2185,2185,2185,0
|
|
20230808,165100,110829345,2185,2185,2185,2185,0
|
|
20230808,165000,110829345,2185,2185,2185,2185,0
|
|
20230808,164900,110829345,2185,2185,2185,2185,0
|
|
20230808,164800,110829345,2185,2185,2185,2185,0
|
|
20230808,164700,110829345,2185,2185,2185,2185,0
|
|
20230808,164600,110829345,2185,2185,2185,2185,452
|
|
20230808,164500,110829345,2185,2185,2185,2185,0
|
|
20230808,164400,110829345,2185,2185,2185,2185,0
|
|
20230808,164300,110829345,2185,2185,2185,2185,0
|
|
20230808,164200,110829345,2185,2185,2185,2185,0
|
|
20230808,164100,110829345,2185,2185,2185,2185,0
|
|
20230808,164000,110829345,2185,2185,2185,2185,0
|
|
20230808,163900,110829345,2185,2185,2185,2185,0
|
|
20230808,163800,110829345,2185,2185,2185,2185,0
|
|
20230808,163700,110829345,2185,2185,2185,2185,0
|
|
20230808,163600,110829345,2185,2185,2185,2185,0
|
|
20230808,163500,110829345,2185,2185,2185,2185,0
|
|
20230808,163400,110829345,2185,2185,2185,2185,0
|
|
20230808,163300,110829345,2185,2185,2185,2185,0
|
|
20230808,163200,110829345,2185,2185,2185,2185,0
|
|
20230808,163100,110829345,2185,2185,2185,2185,0
|
|
20230808,163000,110829345,2185,2185,2185,2185,0
|
|
20230808,162900,110829345,2185,2185,2185,2185,0
|
|
20230808,162800,110829345,2185,2185,2185,2185,0
|
|
20230808,162700,110829345,2185,2185,2185,2185,0
|
|
20230808,162600,110829345,2185,2185,2185,2185,0
|
|
20230808,162500,110829345,2185,2185,2185,2185,0
|
|
20230808,162400,110829345,2185,2185,2185,2185,0
|
|
20230808,162300,110829345,2185,2185,2185,2185,0
|
|
20230808,162200,110829345,2185,2185,2185,2185,0
|
|
20230808,162100,110829345,2185,2185,2185,2185,0
|
|
20230808,162000,110829345,2185,2185,2185,2185,0
|
|
20230808,161900,110829345,2185,2185,2185,2185,0
|
|
20230808,161800,110829345,2185,2185,2185,2185,0
|
|
20230808,161700,110829345,2185,2185,2185,2185,0
|
|
20230808,161600,110829345,2185,2185,2185,2185,452
|
|
20230808,161500,110829345,2185,2185,2185,2185,0
|
|
20230808,161400,110829345,2185,2185,2185,2185,0
|
|
20230808,161300,110829345,2185,2185,2185,2185,0
|
|
20230808,161200,110829345,2185,2185,2185,2185,0
|
|
20230808,161100,110829345,2185,2185,2185,2185,0
|
|
20230808,161000,110829345,2185,2185,2185,2185,0
|
|
20230808,160900,110829345,2185,2185,2185,2185,0
|
|
20230808,160800,110829345,2185,2185,2185,2185,0
|
|
20230808,160700,110829345,2185,2185,2185,2185,0
|
|
20230808,160600,110829345,2185,2185,2185,2185,0
|
|
20230808,160500,110829345,2185,2185,2185,2185,0
|
|
20230808,160400,110829345,2185,2185,2185,2185,0
|
|
20230808,160300,110829345,2185,2185,2185,2185,0
|
|
20230808,160200,110829345,2185,2185,2185,2185,0
|
|
20230808,160100,110829345,2185,2185,2185,2185,0
|
|
20230808,160000,110829345,2185,2185,2185,2185,0
|
|
20230808,155900,110829345,2185,2185,2185,2185,0
|
|
20230808,155800,110829345,2185,2185,2185,2185,0
|
|
20230808,155700,110829345,2185,2185,2185,2185,0
|
|
20230808,155600,110829345,2185,2185,2185,2185,0
|
|
20230808,155500,110829345,2185,2185,2185,2185,0
|
|
20230808,155400,110829345,2185,2185,2185,2185,0
|
|
20230808,155300,110829345,2185,2185,2185,2185,0
|
|
20230808,155200,110829345,2185,2185,2185,2185,0
|
|
20230808,155100,110829345,2185,2185,2185,2185,0
|
|
20230808,155000,110829345,2185,2185,2185,2185,0
|
|
20230808,154900,110829345,2185,2185,2185,2185,0
|
|
20230808,154800,110829345,2185,2185,2185,2185,0
|
|
20230808,154700,110829345,2185,2185,2185,2185,0
|
|
20230808,154600,110829345,2185,2185,2185,2185,452
|
|
20230808,154500,110829345,2185,2185,2185,2185,0
|
|
20230808,154400,110829345,2185,2185,2185,2185,0
|
|
20230808,154300,110829345,2185,2185,2185,2185,0
|
|
20230808,154200,110829345,2185,2185,2185,2185,0
|
|
20230808,154100,110829345,2185,2185,2185,2185,0
|
|
20230808,154000,110829345,2185,2185,2185,2185,0
|
|
20230808,153900,110829345,2185,2185,2185,2185,0
|
|
20230808,153800,110829345,2185,2185,2185,2185,0
|
|
20230808,153700,110829345,2185,2185,2185,2185,0
|
|
20230808,153600,110829345,2185,2185,2185,2185,0
|
|
20230808,153500,110829345,2185,2185,2185,2185,0
|
|
20230808,153400,110829345,2185,2185,2185,2185,0
|
|
20230808,153300,110829345,2185,2185,2185,2185,0
|
|
20230808,153200,110829345,2185,2185,2185,2185,0
|
|
20230808,153100,110829345,2185,2185,2185,2185,0
|
|
20230808,153000,110829345,2185,2185,2185,2185,452
|
|
20230808,152900,109841725,2185,2185,2185,2185,0
|
|
20230808,152800,109841725,2185,2185,2185,2185,0
|
|
20230808,152700,109841725,2185,2185,2185,2185,0
|
|
20230808,152600,109841725,2185,2185,2185,2185,0
|
|
20230808,152500,109841725,2185,2185,2185,2185,0
|
|
20230808,152400,109841725,2185,2185,2185,2185,0
|
|
20230808,152300,109841725,2185,2185,2185,2185,0
|
|
20230808,152200,109841725,2185,2185,2185,2185,0
|
|
20230808,152100,109841725,2185,2185,2185,2185,0
|
|
20230808,152000,109841725,2185,2185,2185,2185,0
|
|
20230808,151900,109841725,2185,2190,2190,2180,209
|
|
20230808,151800,109385440,2190,2190,2190,2165,612
|
|
20230808,151700,108059215,2190,2190,2190,2190,11
|
|
20230808,151600,108035125,2190,2180,2190,2180,887
|
|
20230808,151500,106100055,2180,2165,2180,2165,2018
|
|
20230808,151400,101721870,2165,2165,2170,2160,1424
|
|
20230808,151300,98638265,2165,2150,2165,2150,1772
|
|
20230808,151200,94815935,2150,2145,2150,2145,353
|
|
20230808,151100,94058455,2145,2145,2145,2145,3
|
|
20230808,151000,94052020,2145,2140,2145,2140,31
|
|
20230808,150900,93985675,2145,2145,2145,2145,100
|
|
20230808,150800,93771175,2145,2140,2145,2140,2
|
|
20230808,150700,93766890,2145,2140,2145,2140,3
|
|
20230808,150600,93760465,2145,2140,2145,2140,6
|
|
20230808,150500,93747620,2140,2140,2140,2140,0
|
|
20230808,150400,93747620,2140,2140,2140,2140,0
|
|
20230808,150300,93747620,2140,2140,2140,2140,5
|
|
20230808,150200,93736920,2140,2140,2140,2140,16
|
|
20230808,150100,93702680,2140,2140,2140,2140,0
|
|
20230808,150000,93702680,2140,2140,2140,2140,0
|
|
20230808,145900,93702680,2140,2140,2140,2140,0
|
|
20230808,145800,93702680,2140,2140,2140,2140,0
|
|
20230808,145700,93702680,2140,2140,2140,2140,69
|
|
20230808,145600,93555020,2140,2140,2140,2140,500
|
|
20230808,145500,92485020,2145,2145,2145,2145,0
|
|
20230808,145400,92485020,2145,2135,2145,2135,634
|
|
20230808,145300,91131420,2135,2135,2135,2130,87
|
|
20230808,145200,90945775,2150,2140,2150,2140,66
|
|
20230808,145100,90804525,2150,2155,2155,2145,6
|
|
20230808,145000,90791620,2145,2155,2155,2145,10
|
|
20230808,144900,90770080,2155,2150,2160,2145,321
|
|
20230808,144800,90081500,2160,2135,2160,2135,1959
|
|
20230808,144700,85868935,2150,2150,2150,2150,0
|
|
20230808,144600,85868935,2150,2150,2150,2150,0
|
|
20230808,144500,85868935,2150,2150,2150,2150,1
|
|
20230808,144400,85866785,2150,2150,2150,2150,0
|
|
20230808,144300,85866785,2150,2150,2150,2150,0
|
|
20230808,144200,85866785,2150,2150,2150,2150,0
|
|
20230808,144100,85866785,2150,2150,2150,2150,0
|
|
20230808,144000,85866785,2150,2150,2150,2150,0
|
|
20230808,143900,85866785,2150,2150,2150,2150,0
|
|
20230808,143800,85866785,2150,2150,2150,2150,10
|
|
20230808,143700,85845285,2150,2135,2150,2135,2
|
|
20230808,143600,85841000,2150,2150,2150,2150,0
|
|
20230808,143500,85841000,2150,2150,2150,2150,0
|
|
20230808,143400,85841000,2150,2150,2150,2150,0
|
|
20230808,143300,85841000,2150,2150,2150,2150,1
|
|
20230808,143200,85838850,2135,2135,2135,2135,11
|
|
20230808,143100,85815365,2135,2135,2135,2135,0
|
|
20230808,143000,85815365,2135,2135,2135,2135,0
|
|
20230808,142900,85815365,2135,2135,2135,2135,0
|
|
20230808,142800,85815365,2135,2140,2150,2125,165
|
|
20230808,142700,85463305,2150,2150,2150,2140,214
|
|
20230808,142600,85003225,2150,2140,2150,2140,1059
|
|
20230808,142500,82731255,2140,2130,2140,2130,937
|
|
20230808,142400,80735435,2130,2135,2135,2130,63
|
|
20230808,142300,80601240,2140,2130,2140,2120,90
|
|
20230808,142200,80410070,2140,2135,2140,2130,249
|
|
20230808,142100,79878945,2130,2130,2135,2130,110
|
|
20230808,142000,79644630,2130,2130,2130,2130,692
|
|
20230808,141900,78170670,2130,2130,2130,2130,0
|
|
20230808,141800,78170670,2130,2130,2130,2130,0
|
|
20230808,141700,78170670,2130,2130,2130,2120,4
|
|
20230808,141600,78162170,2115,2120,2120,2115,50
|
|
20230808,141500,78056395,2130,2130,2130,2130,0
|
|
20230808,141400,78056395,2130,2130,2130,2130,0
|
|
20230808,141300,78056395,2130,2120,2135,2120,338
|
|
20230808,141200,77339070,2120,2120,2120,2120,3
|
|
20230808,141100,77332710,2135,2135,2135,2135,0
|
|
20230808,141000,77332710,2135,2135,2135,2135,5
|
|
20230808,140900,77322035,2135,2135,2135,2135,0
|
|
20230808,140800,77322035,2135,2135,2135,2135,1
|
|
20230808,140700,77319900,2120,2120,2120,2120,10
|
|
20230808,140600,77298700,2125,2125,2125,2125,0
|
|
20230808,140500,77298700,2125,2125,2125,2125,0
|
|
20230808,140400,77298700,2125,2125,2125,2125,11
|
|
20230808,140300,77275325,2125,2125,2125,2125,0
|
|
20230808,140200,77275325,2125,2125,2125,2125,0
|
|
20230808,140100,77275325,2125,2125,2125,2125,52
|
|
20230808,140000,77164825,2130,2130,2130,2130,0
|
|
20230808,135900,77164825,2130,2130,2130,2115,101
|
|
20230808,135800,76951050,2135,2135,2135,2135,0
|
|
20230808,135700,76951050,2135,2135,2135,2135,208
|
|
20230808,135600,76506970,2145,2145,2145,2145,0
|
|
20230808,135500,76506970,2145,2135,2145,2135,202
|
|
20230808,135400,76075120,2140,2140,2140,2140,187
|
|
20230808,135300,75674940,2140,2140,2140,2140,0
|
|
20230808,135200,75674940,2140,2140,2140,2140,0
|
|
20230808,135100,75674940,2140,2140,2140,2140,0
|
|
20230808,135000,75674940,2140,2140,2140,2140,0
|
|
20230808,134900,75674940,2140,2140,2140,2140,0
|
|
20230808,134800,75674940,2140,2140,2140,2140,0
|
|
20230808,134700,75674940,2140,2135,2140,2135,631
|
|
20230808,134600,74327750,2140,2140,2140,2140,0
|
|
20230808,134500,74327750,2140,2140,2140,2140,1
|
|
20230808,134400,74325610,2135,2130,2135,2130,102
|
|
20230808,134300,74107855,2135,2135,2135,2135,0
|
|
20230808,134200,74107855,2135,2135,2135,2135,100
|
|
20230808,134100,73894355,2135,2135,2135,2135,0
|
|
20230808,134000,73894355,2135,2135,2135,2135,0
|
|
20230808,133900,73894355,2135,2135,2135,2135,0
|
|
20230808,133800,73894355,2135,2135,2135,2135,0
|
|
20230808,133700,73894355,2135,2130,2135,2130,2
|
|
20230808,133600,73890090,2135,2135,2135,2135,0
|
|
20230808,133500,73890090,2135,2135,2135,2135,0
|
|
20230808,133400,73890090,2135,2135,2135,2130,62
|
|
20230808,133300,73757725,2135,2135,2135,2135,4
|
|
20230808,133200,73749185,2135,2135,2135,2135,0
|
|
20230808,133100,73749185,2135,2135,2135,2135,0
|
|
20230808,133000,73749185,2135,2135,2135,2135,0
|
|
20230808,132900,73749185,2135,2135,2135,2135,1
|
|
20230808,132800,73747050,2135,2135,2135,2135,0
|
|
20230808,132700,73747050,2135,2135,2135,2135,0
|
|
20230808,132600,73747050,2135,2135,2135,2135,0
|
|
20230808,132500,73747050,2135,2125,2135,2125,3
|
|
20230808,132400,73740665,2135,2135,2135,2135,1
|
|
20230808,132300,73738530,2125,2125,2125,2125,0
|
|
20230808,132200,73738530,2125,2125,2125,2125,139
|
|
20230808,132100,73443155,2125,2125,2125,2125,0
|
|
20230808,132000,73443155,2125,2125,2125,2125,1
|
|
20230808,131900,73441030,2125,2125,2125,2125,47
|
|
20230808,131800,73341155,2135,2135,2135,2135,0
|
|
20230808,131700,73341155,2135,2135,2135,2135,0
|
|
20230808,131600,73341155,2135,2135,2135,2135,0
|
|
20230808,131500,73341155,2135,2135,2135,2135,0
|
|
20230808,131400,73341155,2135,2135,2135,2135,0
|
|
20230808,131300,73341155,2135,2135,2135,2135,0
|
|
20230808,131200,73341155,2135,2135,2135,2135,0
|
|
20230808,131100,73341155,2135,2135,2135,2135,1
|
|
20230808,131000,73339020,2115,2115,2115,2115,10
|
|
20230808,130900,73317870,2140,2140,2140,2140,0
|
|
20230808,130800,73317870,2140,2140,2140,2140,467
|
|
20230808,130700,72318490,2140,2140,2140,2140,0
|
|
20230808,130600,72318490,2140,2140,2140,2140,0
|
|
20230808,130500,72318490,2140,2140,2140,2140,0
|
|
20230808,130400,72318490,2140,2140,2140,2140,11
|
|
20230808,130300,72294950,2140,2140,2140,2140,3
|
|
20230808,130200,72288530,2140,2140,2140,2140,0
|
|
20230808,130100,72288530,2140,2140,2140,2140,1
|
|
20230808,130000,72286390,2115,2115,2115,2115,68
|
|
20230808,125900,72142570,2120,2120,2120,2120,0
|
|
20230808,125800,72142570,2120,2125,2125,2120,300
|
|
20230808,125700,71505865,2130,2130,2130,2130,0
|
|
20230808,125600,71505865,2130,2130,2130,2130,0
|
|
20230808,125500,71505865,2130,2130,2130,2130,0
|
|
20230808,125400,71505865,2130,2130,2130,2130,0
|
|
20230808,125300,71505865,2130,2130,2130,2130,0
|
|
20230808,125200,71505865,2130,2130,2130,2130,56
|
|
20230808,125100,71386585,2135,2135,2135,2135,0
|
|
20230808,125000,71386585,2135,2135,2135,2135,0
|
|
20230808,124900,71386585,2135,2135,2135,2135,128
|
|
20230808,124800,71113305,2140,2140,2140,2140,0
|
|
20230808,124700,71113305,2140,2140,2140,2140,9
|
|
20230808,124600,71094045,2145,2145,2145,2145,0
|
|
20230808,124500,71094045,2145,2145,2145,2145,0
|
|
20230808,124400,71094045,2145,2145,2145,2145,0
|
|
20230808,124300,71094045,2145,2145,2145,2145,0
|
|
20230808,124200,71094045,2145,2145,2145,2145,0
|
|
20230808,124100,71094045,2145,2135,2145,2135,3
|
|
20230808,124000,71087630,2145,2130,2145,2130,616
|
|
20230808,123900,69773765,2130,2130,2130,2130,3
|
|
20230808,123800,69767375,2125,2125,2125,2125,0
|
|
20230808,123700,69767375,2125,2125,2125,2125,200
|
|
20230808,123600,69342375,2125,2130,2130,2125,52
|
|
20230808,123500,69231865,2145,2145,2145,2145,0
|
|
20230808,123400,69231865,2145,2145,2145,2145,0
|
|
20230808,123300,69231865,2145,2145,2145,2145,20
|
|
20230808,123200,69188965,2145,2145,2145,2145,0
|
|
20230808,123100,69188965,2145,2145,2145,2145,0
|
|
20230808,123000,69188965,2145,2145,2145,2145,10
|
|
20230808,122900,69167515,2145,2145,2145,2145,0
|
|
20230808,122800,69167515,2145,2145,2145,2145,7
|
|
20230808,122700,69152500,2145,2145,2145,2145,0
|
|
20230808,122600,69152500,2145,2145,2145,2145,0
|
|
20230808,122500,69152500,2145,2145,2145,2145,0
|
|
20230808,122400,69152500,2145,2145,2145,2145,0
|
|
20230808,122300,69152500,2145,2145,2145,2145,0
|
|
20230808,122200,69152500,2145,2145,2145,2135,648
|
|
20230808,122100,67768670,2140,2140,2140,2140,0
|
|
20230808,122000,67768670,2140,2140,2140,2140,0
|
|
20230808,121900,67768670,2140,2140,2140,2140,0
|
|
20230808,121800,67768670,2140,2140,2140,2140,1
|
|
20230808,121700,67766530,2145,2145,2145,2145,0
|
|
20230808,121600,67766530,2145,2145,2145,2145,0
|
|
20230808,121500,67766530,2145,2145,2145,2145,0
|
|
20230808,121400,67766530,2145,2145,2145,2145,0
|
|
20230808,121300,67766530,2145,2145,2145,2145,0
|
|
20230808,121200,67766530,2145,2145,2145,2145,0
|
|
20230808,121100,67766530,2145,2125,2145,2125,168
|
|
20230808,121000,67409340,2125,2125,2125,2125,0
|
|
20230808,120900,67409340,2125,2135,2140,2095,3032
|
|
20230808,120800,61015795,2135,2135,2135,2135,0
|
|
20230808,120700,61015795,2135,2135,2135,2135,0
|
|
20230808,120600,61015795,2135,2135,2135,2135,0
|
|
20230808,120500,61015795,2135,2135,2135,2135,0
|
|
20230808,120400,61015795,2135,2135,2135,2135,0
|
|
20230808,120300,61015795,2135,2135,2135,2135,0
|
|
20230808,120200,61015795,2135,2135,2135,2135,0
|
|
20230808,120100,61015795,2135,2135,2135,2135,9
|
|
20230808,120000,60996580,2135,2135,2135,2135,0
|
|
20230808,115900,60996580,2135,2135,2135,2135,0
|
|
20230808,115800,60996580,2135,2135,2135,2135,0
|
|
20230808,115700,60996580,2135,2135,2135,2135,0
|
|
20230808,115600,60996580,2135,2135,2135,2135,0
|
|
20230808,115500,60996580,2135,2135,2135,2135,0
|
|
20230808,115400,60996580,2135,2135,2135,2135,0
|
|
20230808,115300,60996580,2135,2135,2135,2135,5
|
|
20230808,115200,60985905,2135,2135,2135,2135,0
|
|
20230808,115100,60985905,2135,2135,2135,2135,0
|
|
20230808,115000,60985905,2135,2130,2135,2130,51
|
|
20230808,114900,60877270,2135,2135,2135,2135,0
|
|
20230808,114800,60877270,2135,2130,2135,2130,101
|
|
20230808,114700,60662135,2135,2135,2135,2135,0
|
|
20230808,114600,60662135,2135,2135,2135,2135,26
|
|
20230808,114500,60606625,2135,2135,2135,2135,0
|
|
20230808,114400,60606625,2135,2135,2135,2135,0
|
|
20230808,114300,60606625,2135,2135,2135,2135,0
|
|
20230808,114200,60606625,2135,2135,2135,2135,0
|
|
20230808,114100,60606625,2135,2135,2135,2135,0
|
|
20230808,114000,60606625,2135,2135,2135,2135,0
|
|
20230808,113900,60606625,2135,2135,2135,2135,0
|
|
20230808,113800,60606625,2135,2135,2135,2135,0
|
|
20230808,113700,60606625,2135,2135,2135,2135,0
|
|
20230808,113600,60606625,2135,2135,2135,2135,0
|
|
20230808,113500,60606625,2135,2140,2140,2135,463
|
|
20230808,113400,59618095,2145,2145,2145,2145,0
|
|
20230808,113300,59618095,2145,2145,2145,2145,0
|
|
20230808,113200,59618095,2145,2145,2145,2145,0
|
|
20230808,113100,59618095,2145,2145,2145,2140,5
|
|
20230808,113000,59607385,2135,2145,2145,2135,96
|
|
20230808,112900,59401840,2150,2150,2150,2150,0
|
|
20230808,112800,59401840,2150,2145,2150,2145,2
|
|
20230808,112700,59397545,2150,2150,2150,2150,0
|
|
20230808,112600,59397545,2150,2150,2150,2150,0
|
|
20230808,112500,59397545,2150,2150,2150,2150,0
|
|
20230808,112400,59397545,2150,2150,2150,2150,0
|
|
20230808,112300,59397545,2150,2150,2150,2150,0
|
|
20230808,112200,59397545,2150,2150,2150,2150,0
|
|
20230808,112100,59397545,2150,2150,2150,2150,11
|
|
20230808,112000,59373895,2150,2150,2150,2150,25
|
|
20230808,111900,59320145,2150,2150,2150,2150,69
|
|
20230808,111800,59171795,2150,2150,2150,2150,10
|
|
20230808,111700,59150295,2150,2150,2150,2150,0
|
|
20230808,111600,59150295,2150,2140,2150,2140,253
|
|
20230808,111500,58608855,2150,2150,2150,2150,0
|
|
20230808,111400,58608855,2150,2150,2150,2150,10
|
|
20230808,111300,58587355,2150,2150,2150,2150,0
|
|
20230808,111200,58587355,2150,2150,2150,2150,0
|
|
20230808,111100,58587355,2150,2150,2150,2150,0
|
|
20230808,111000,58587355,2150,2150,2150,2150,0
|
|
20230808,110900,58587355,2150,2140,2150,2140,19
|
|
20230808,110800,58546685,2140,2140,2140,2140,0
|
|
20230808,110700,58546685,2140,2140,2140,2140,0
|
|
20230808,110600,58546685,2140,2140,2140,2140,0
|
|
20230808,110500,58546685,2140,2140,2140,2140,282
|
|
20230808,110400,57943205,2150,2150,2150,2150,0
|
|
20230808,110300,57943205,2150,2150,2150,2150,0
|
|
20230808,110200,57943205,2150,2150,2150,2150,4
|
|
20230808,110100,57934605,2150,2135,2150,2135,59
|
|
20230808,110000,57808625,2140,2135,2140,2135,201
|
|
20230808,105900,57379485,2140,2140,2140,2140,10
|
|
20230808,105800,57358085,2140,2145,2145,2140,431
|
|
20230808,105700,56435705,2145,2145,2145,2145,300
|
|
20230808,105600,55792205,2155,2155,2155,2155,1
|
|
20230808,105500,55790050,2155,2155,2155,2155,0
|
|
20230808,105400,55790050,2155,2155,2155,2155,0
|
|
20230808,105300,55790050,2155,2155,2155,2155,1
|
|
20230808,105200,55787895,2145,2150,2150,2145,1000
|
|
20230808,105100,53641780,2155,2155,2155,2155,0
|
|
20230808,105000,53641780,2155,2155,2155,2155,40
|
|
20230808,104900,53555580,2155,2150,2155,2140,1090
|
|
20230808,104800,51222205,2155,2155,2155,2155,2
|
|
20230808,104700,51217895,2160,2160,2160,2160,0
|
|
20230808,104600,51217895,2160,2160,2160,2160,10
|
|
20230808,104500,51196295,2160,2150,2160,2140,1589
|
|
20230808,104400,47786920,2150,2155,2155,2150,548
|
|
20230808,104300,46607755,2160,2165,2165,2160,235
|
|
20230808,104200,46100145,2165,2175,2175,2165,1686
|
|
20230808,104100,42449245,2185,2185,2185,2185,0
|
|
20230808,104000,42449245,2185,2185,2185,2185,1
|
|
20230808,103900,42447060,2185,2185,2185,2185,0
|
|
20230808,103800,42447060,2185,2185,2185,2185,0
|
|
20230808,103700,42447060,2185,2185,2185,2185,0
|
|
20230808,103600,42447060,2185,2180,2185,2180,3
|
|
20230808,103500,42440515,2185,2185,2185,2185,0
|
|
20230808,103400,42440515,2185,2185,2185,2180,326
|
|
20230808,103300,41728325,2185,2185,2185,2185,1
|
|
20230808,103200,41726140,2185,2170,2185,2170,86
|
|
20230808,103100,41539230,2165,2165,2165,2165,71
|
|
20230808,103000,41385515,2170,2170,2170,2170,0
|
|
20230808,102900,41385515,2170,2170,2170,2165,514
|
|
20230808,102800,40270975,2170,2175,2175,2170,602
|
|
20230808,102700,38963875,2180,2180,2180,2180,173
|
|
20230808,102600,38586735,2185,2185,2185,2185,0
|
|
20230808,102500,38586735,2185,2180,2185,2180,47
|
|
20230808,102400,38484265,2185,2185,2185,2185,0
|
|
20230808,102300,38484265,2185,2185,2185,2185,1
|
|
20230808,102200,38482080,2185,2185,2185,2185,0
|
|
20230808,102100,38482080,2185,2185,2185,2185,0
|
|
20230808,102000,38482080,2185,2185,2185,2185,0
|
|
20230808,101900,38482080,2185,2185,2185,2185,0
|
|
20230808,101800,38482080,2185,2185,2185,2185,0
|
|
20230808,101700,38482080,2185,2185,2185,2185,1
|
|
20230808,101600,38479895,2185,2185,2185,2185,0
|
|
20230808,101500,38479895,2185,2185,2185,2185,0
|
|
20230808,101400,38479895,2185,2185,2185,2185,0
|
|
20230808,101300,38479895,2185,2190,2190,2170,1005
|
|
20230808,101200,36296755,2180,2185,2190,2180,109
|
|
20230808,101100,36059070,2175,2175,2190,2175,1110
|
|
20230808,101000,33644250,2175,2175,2175,2175,43
|
|
20230808,100900,33550725,2175,2175,2175,2175,0
|
|
20230808,100800,33550725,2175,2175,2175,2175,0
|
|
20230808,100700,33550725,2175,2175,2175,2175,96
|
|
20230808,100600,33341925,2175,2175,2175,2175,87
|
|
20230808,100500,33152700,2180,2175,2180,2175,170
|
|
20230808,100400,32782450,2180,2180,2180,2180,0
|
|
20230808,100300,32782450,2180,2180,2180,2180,0
|
|
20230808,100200,32782450,2180,2180,2180,2180,0
|
|
20230808,100100,32782450,2180,2180,2180,2180,0
|
|
20230808,100000,32782450,2180,2180,2180,2180,0
|
|
20230808,095900,32782450,2180,2185,2190,2180,1007
|
|
20230808,095800,30587150,2190,2195,2195,2190,83
|
|
20230808,095700,30404970,2195,2195,2195,2195,0
|
|
20230808,095600,30404970,2195,2195,2195,2195,0
|
|
20230808,095500,30404970,2195,2195,2195,2195,0
|
|
20230808,095400,30404970,2195,2185,2195,2185,6
|
|
20230808,095300,30391850,2180,2190,2195,2180,475
|
|
20230808,095200,29350560,2190,2190,2190,2190,11
|
|
20230808,095100,29326470,2190,2190,2190,2190,0
|
|
20230808,095000,29326470,2190,2190,2190,2190,0
|
|
20230808,094900,29326470,2190,2190,2190,2190,100
|
|
20230808,094800,29107470,2190,2190,2190,2190,0
|
|
20230808,094700,29107470,2190,2190,2190,2190,64
|
|
20230808,094600,28967310,2195,2195,2195,2195,0
|
|
20230808,094500,28967310,2195,2195,2195,2195,0
|
|
20230808,094400,28967310,2195,2195,2195,2195,0
|
|
20230808,094300,28967310,2195,2195,2195,2195,100
|
|
20230808,094200,28747810,2195,2195,2195,2195,52
|
|
20230808,094100,28633670,2195,2195,2195,2195,0
|
|
20230808,094000,28633670,2195,2180,2195,2180,998
|
|
20230808,093900,26457085,2195,2195,2195,2195,0
|
|
20230808,093800,26457085,2195,2195,2195,2195,0
|
|
20230808,093700,26457085,2195,2195,2195,2195,8
|
|
20230808,093600,26439525,2195,2195,2195,2195,0
|
|
20230808,093500,26439525,2195,2195,2195,2195,5
|
|
20230808,093400,26428550,2195,2195,2195,2195,0
|
|
20230808,093300,26428550,2195,2195,2195,2195,0
|
|
20230808,093200,26428550,2195,2195,2195,2195,0
|
|
20230808,093100,26428550,2195,2195,2195,2195,0
|
|
20230808,093000,26428550,2195,2195,2195,2195,3
|
|
20230808,092900,26421965,2195,2195,2195,2195,0
|
|
20230808,092800,26421965,2195,2195,2195,2195,0
|
|
20230808,092700,26421965,2195,2195,2195,2195,0
|
|
20230808,092600,26421965,2195,2195,2195,2195,123
|
|
20230808,092500,26151980,2200,2190,2200,2175,908
|
|
20230808,092400,24172105,2190,2190,2190,2190,2
|
|
20230808,092300,24167725,2175,2175,2175,2175,63
|
|
20230808,092200,24030700,2175,2175,2175,2175,5
|
|
20230808,092100,24019825,2190,2190,2190,2190,6
|
|
20230808,092000,24006685,2190,2190,2190,2190,1
|
|
20230808,091900,24004495,2180,2185,2185,2180,1388
|
|
20230808,091800,20978595,2190,2190,2190,2190,0
|
|
20230808,091700,20978595,2190,2190,2190,2190,341
|
|
20230808,091600,20231805,2205,2195,2205,2195,3
|
|
20230808,091500,20225210,2205,2195,2205,2195,18
|
|
20230808,091400,20185640,2205,2205,2205,2205,0
|
|
20230808,091300,20185640,2205,2205,2205,2205,20
|
|
20230808,091200,20141540,2205,2205,2205,2195,59
|
|
20230808,091100,20011525,2205,2200,2205,2200,18
|
|
20230808,091000,19971920,2210,2205,2215,2205,75
|
|
20230808,090900,19806180,2205,2215,2220,2205,304
|
|
20230808,090800,19132765,2215,2210,2215,2195,1341
|
|
20230808,090700,16178140,2215,2215,2215,2210,808
|
|
20230808,090600,14388445,2205,2215,2215,2205,393
|
|
20230808,090500,13520510,2215,2205,2215,2200,3018
|
|
20230808,090400,6865850,2215,2210,2220,2205,1063
|
|
20230808,090300,4506960,2210,2175,2210,2175,296
|
|
20230808,090200,3856265,2175,2175,2175,2175,191
|
|
20230808,090100,3440840,2175,2175,2175,2175,0
|
|
20230808,090000,3440840,2175,2170,2175,2170,1584
|