671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,200800,261126165,2125,2125,2125,2125,5997
|
|
20230818,200700,261126165,2125,2125,2125,2125,0
|
|
20230818,200600,261126165,2125,2125,2125,2125,0
|
|
20230818,200500,261126165,2125,2125,2125,2125,0
|
|
20230818,200400,261126165,2125,2125,2125,2125,0
|
|
20230818,200300,261126165,2125,2125,2125,2125,0
|
|
20230818,200200,261126165,2125,2125,2125,2125,0
|
|
20230818,200100,261126165,2125,2125,2125,2125,0
|
|
20230818,200000,261126165,2125,2125,2125,2125,0
|
|
20230818,195900,261126165,2125,2125,2125,2125,0
|
|
20230818,195800,261126165,2125,2125,2125,2125,0
|
|
20230818,195700,261126165,2125,2125,2125,2125,0
|
|
20230818,195600,261126165,2125,2125,2125,2125,0
|
|
20230818,195500,261126165,2125,2125,2125,2125,0
|
|
20230818,195400,261126165,2125,2125,2125,2125,0
|
|
20230818,195300,261126165,2125,2125,2125,2125,0
|
|
20230818,195200,261126165,2125,2125,2125,2125,0
|
|
20230818,195100,261126165,2125,2125,2125,2125,0
|
|
20230818,195000,261126165,2125,2125,2125,2125,0
|
|
20230818,194900,261126165,2125,2125,2125,2125,0
|
|
20230818,194800,261126165,2125,2125,2125,2125,0
|
|
20230818,194700,261126165,2125,2125,2125,2125,0
|
|
20230818,194600,261126165,2125,2125,2125,2125,0
|
|
20230818,194500,261126165,2125,2125,2125,2125,0
|
|
20230818,194400,261126165,2125,2125,2125,2125,0
|
|
20230818,194300,261126165,2125,2125,2125,2125,0
|
|
20230818,194200,261126165,2125,2125,2125,2125,0
|
|
20230818,194100,261126165,2125,2125,2125,2125,0
|
|
20230818,194000,261126165,2125,2125,2125,2125,0
|
|
20230818,193900,261126165,2125,2125,2125,2125,0
|
|
20230818,193800,261126165,2125,2125,2125,2125,5997
|
|
20230818,193700,261126165,2125,2125,2125,2125,0
|
|
20230818,193600,261126165,2125,2125,2125,2125,0
|
|
20230818,193500,261126165,2125,2125,2125,2125,0
|
|
20230818,193400,261126165,2125,2125,2125,2125,0
|
|
20230818,193300,261126165,2125,2125,2125,2125,0
|
|
20230818,193200,261126165,2125,2125,2125,2125,0
|
|
20230818,193100,261126165,2125,2125,2125,2125,0
|
|
20230818,193000,261126165,2125,2125,2125,2125,0
|
|
20230818,192900,261126165,2125,2125,2125,2125,0
|
|
20230818,192800,261126165,2125,2125,2125,2125,0
|
|
20230818,192700,261126165,2125,2125,2125,2125,0
|
|
20230818,192600,261126165,2125,2125,2125,2125,0
|
|
20230818,192500,261126165,2125,2125,2125,2125,0
|
|
20230818,192400,261126165,2125,2125,2125,2125,0
|
|
20230818,192300,261126165,2125,2125,2125,2125,0
|
|
20230818,192200,261126165,2125,2125,2125,2125,0
|
|
20230818,192100,261126165,2125,2125,2125,2125,0
|
|
20230818,192000,261126165,2125,2125,2125,2125,0
|
|
20230818,191900,261126165,2125,2125,2125,2125,0
|
|
20230818,191800,261126165,2125,2125,2125,2125,0
|
|
20230818,191700,261126165,2125,2125,2125,2125,0
|
|
20230818,191600,261126165,2125,2125,2125,2125,0
|
|
20230818,191500,261126165,2125,2125,2125,2125,0
|
|
20230818,191400,261126165,2125,2125,2125,2125,0
|
|
20230818,191300,261126165,2125,2125,2125,2125,0
|
|
20230818,191200,261126165,2125,2125,2125,2125,0
|
|
20230818,191100,261126165,2125,2125,2125,2125,0
|
|
20230818,191000,261126165,2125,2125,2125,2125,0
|
|
20230818,190900,261126165,2125,2125,2125,2125,0
|
|
20230818,190800,261126165,2125,2125,2125,2125,5997
|
|
20230818,190700,261126165,2125,2125,2125,2125,0
|
|
20230818,190600,261126165,2125,2125,2125,2125,0
|
|
20230818,190500,261126165,2125,2125,2125,2125,0
|
|
20230818,190400,261126165,2125,2125,2125,2125,0
|
|
20230818,190300,261126165,2125,2125,2125,2125,0
|
|
20230818,190200,261126165,2125,2125,2125,2125,0
|
|
20230818,190100,261126165,2125,2125,2125,2125,0
|
|
20230818,190000,261126165,2125,2125,2125,2125,0
|
|
20230818,185900,261126165,2125,2125,2125,2125,0
|
|
20230818,185800,261126165,2125,2125,2125,2125,0
|
|
20230818,185700,261126165,2125,2125,2125,2125,0
|
|
20230818,185600,261126165,2125,2125,2125,2125,0
|
|
20230818,185500,261126165,2125,2125,2125,2125,0
|
|
20230818,185400,261126165,2125,2125,2125,2125,0
|
|
20230818,185300,261126165,2125,2125,2125,2125,0
|
|
20230818,185200,261126165,2125,2125,2125,2125,0
|
|
20230818,185100,261126165,2125,2125,2125,2125,0
|
|
20230818,185000,261126165,2125,2125,2125,2125,0
|
|
20230818,184900,261126165,2125,2125,2125,2125,0
|
|
20230818,184800,261126165,2125,2125,2125,2125,0
|
|
20230818,184700,261126165,2125,2125,2125,2125,0
|
|
20230818,184600,261126165,2125,2125,2125,2125,0
|
|
20230818,184500,261126165,2125,2125,2125,2125,0
|
|
20230818,184400,261126165,2125,2125,2125,2125,0
|
|
20230818,184300,261126165,2125,2125,2125,2125,0
|
|
20230818,184200,261126165,2125,2125,2125,2125,0
|
|
20230818,184100,261126165,2125,2125,2125,2125,0
|
|
20230818,184000,261126165,2125,2125,2125,2125,0
|
|
20230818,183900,261126165,2125,2125,2125,2125,0
|
|
20230818,183800,261126165,2125,2125,2125,2125,5997
|
|
20230818,183700,261126165,2125,2125,2125,2125,0
|
|
20230818,183600,261126165,2125,2125,2125,2125,0
|
|
20230818,183500,261126165,2125,2125,2125,2125,0
|
|
20230818,183400,261126165,2125,2125,2125,2125,0
|
|
20230818,183300,261126165,2125,2125,2125,2125,0
|
|
20230818,183200,261126165,2125,2125,2125,2125,0
|
|
20230818,183100,261126165,2125,2125,2125,2125,0
|
|
20230818,183000,261126165,2125,2125,2125,2125,0
|
|
20230818,182900,261126165,2125,2125,2125,2125,0
|
|
20230818,182800,261126165,2125,2125,2125,2125,0
|
|
20230818,182700,261126165,2125,2125,2125,2125,0
|
|
20230818,182600,261126165,2125,2125,2125,2125,0
|
|
20230818,182500,261126165,2125,2125,2125,2125,0
|
|
20230818,182400,261126165,2125,2125,2125,2125,0
|
|
20230818,182300,261126165,2125,2125,2125,2125,0
|
|
20230818,182200,261126165,2125,2125,2125,2125,0
|
|
20230818,182100,261126165,2125,2125,2125,2125,0
|
|
20230818,182000,261126165,2125,2125,2125,2125,0
|
|
20230818,181900,261126165,2125,2125,2125,2125,0
|
|
20230818,181800,261126165,2125,2125,2125,2125,0
|
|
20230818,181700,261126165,2125,2125,2125,2125,0
|
|
20230818,181600,261126165,2125,2125,2125,2125,0
|
|
20230818,181500,261126165,2125,2125,2125,2125,0
|
|
20230818,181400,261126165,2125,2125,2125,2125,0
|
|
20230818,181300,261126165,2125,2125,2125,2125,0
|
|
20230818,181200,261126165,2125,2125,2125,2125,0
|
|
20230818,181100,261126165,2125,2125,2125,2125,0
|
|
20230818,181000,261126165,2125,2125,2125,2125,0
|
|
20230818,180900,261126165,2125,2125,2125,2125,0
|
|
20230818,180800,261126165,2125,2125,2125,2125,5997
|
|
20230818,180700,261126165,2125,2125,2125,2125,0
|
|
20230818,180600,261126165,2125,2125,2125,2125,0
|
|
20230818,180500,261126165,2125,2125,2125,2125,0
|
|
20230818,180400,261126165,2125,2125,2125,2125,0
|
|
20230818,180300,261126165,2125,2125,2125,2125,0
|
|
20230818,180200,261126165,2125,2125,2125,2125,0
|
|
20230818,180100,261126165,2125,2125,2125,2125,0
|
|
20230818,180000,261126165,2125,2125,2125,2125,0
|
|
20230818,175900,261126165,2125,2125,2125,2125,0
|
|
20230818,175800,261126165,2125,2125,2125,2125,0
|
|
20230818,175700,261126165,2125,2125,2125,2125,0
|
|
20230818,175600,261126165,2125,2125,2125,2125,0
|
|
20230818,175500,261126165,2125,2125,2125,2125,0
|
|
20230818,175400,261126165,2125,2125,2125,2125,0
|
|
20230818,175300,261126165,2125,2125,2125,2125,0
|
|
20230818,175200,261126165,2125,2125,2125,2125,0
|
|
20230818,175100,261126165,2125,2125,2125,2125,0
|
|
20230818,175000,261126165,2125,2125,2125,2125,0
|
|
20230818,174900,261126165,2125,2125,2125,2125,0
|
|
20230818,174800,261126165,2125,2125,2125,2125,0
|
|
20230818,174700,261126165,2125,2125,2125,2125,0
|
|
20230818,174600,261126165,2125,2125,2125,2125,0
|
|
20230818,174500,261126165,2125,2125,2125,2125,0
|
|
20230818,174400,261126165,2125,2125,2125,2125,0
|
|
20230818,174300,261126165,2125,2125,2125,2125,0
|
|
20230818,174200,261126165,2125,2125,2125,2125,0
|
|
20230818,174100,261126165,2125,2125,2125,2125,0
|
|
20230818,174000,261126165,2125,2125,2125,2125,0
|
|
20230818,173900,261126165,2125,2125,2125,2125,0
|
|
20230818,173800,261126165,2125,2125,2125,2125,5997
|
|
20230818,173700,261126165,2125,2125,2125,2125,0
|
|
20230818,173600,261126165,2125,2125,2125,2125,0
|
|
20230818,173500,261126165,2125,2125,2125,2125,0
|
|
20230818,173400,261126165,2125,2125,2125,2125,0
|
|
20230818,173300,261126165,2125,2125,2125,2125,0
|
|
20230818,173200,261126165,2125,2125,2125,2125,0
|
|
20230818,173100,261126165,2125,2125,2125,2125,0
|
|
20230818,173000,261126165,2125,2125,2125,2125,0
|
|
20230818,172900,261126165,2125,2125,2125,2125,0
|
|
20230818,172800,261126165,2125,2125,2125,2125,0
|
|
20230818,172700,261126165,2125,2125,2125,2125,0
|
|
20230818,172600,261126165,2125,2125,2125,2125,0
|
|
20230818,172500,261126165,2125,2125,2125,2125,0
|
|
20230818,172400,261126165,2125,2125,2125,2125,0
|
|
20230818,172300,261126165,2125,2125,2125,2125,0
|
|
20230818,172200,261126165,2125,2125,2125,2125,0
|
|
20230818,172100,261126165,2125,2125,2125,2125,0
|
|
20230818,172000,261126165,2125,2125,2125,2125,0
|
|
20230818,171900,261126165,2125,2125,2125,2125,0
|
|
20230818,171800,261126165,2125,2125,2125,2125,0
|
|
20230818,171700,261126165,2125,2125,2125,2125,0
|
|
20230818,171600,261126165,2125,2125,2125,2125,0
|
|
20230818,171500,261126165,2125,2125,2125,2125,0
|
|
20230818,171400,261126165,2125,2125,2125,2125,0
|
|
20230818,171300,261126165,2125,2125,2125,2125,0
|
|
20230818,171200,261126165,2125,2125,2125,2125,0
|
|
20230818,171100,261126165,2125,2125,2125,2125,0
|
|
20230818,171000,261126165,2125,2125,2125,2125,0
|
|
20230818,170900,261126165,2125,2125,2125,2125,0
|
|
20230818,170800,261126165,2125,2125,2125,2125,5997
|
|
20230818,170700,261126165,2125,2125,2125,2125,0
|
|
20230818,170600,261126165,2125,2125,2125,2125,0
|
|
20230818,170500,261126165,2125,2125,2125,2125,0
|
|
20230818,170400,261126165,2125,2125,2125,2125,0
|
|
20230818,170300,261126165,2125,2125,2125,2125,0
|
|
20230818,170200,261126165,2125,2125,2125,2125,0
|
|
20230818,170100,261126165,2125,2125,2125,2125,0
|
|
20230818,170000,261126165,2125,2125,2125,2125,0
|
|
20230818,165900,261126165,2125,2125,2125,2125,0
|
|
20230818,165800,261126165,2125,2125,2125,2125,0
|
|
20230818,165700,261126165,2125,2125,2125,2125,0
|
|
20230818,165600,261126165,2125,2125,2125,2125,0
|
|
20230818,165500,261126165,2125,2125,2125,2125,0
|
|
20230818,165400,261126165,2125,2125,2125,2125,0
|
|
20230818,165300,261126165,2125,2125,2125,2125,0
|
|
20230818,165200,261126165,2125,2125,2125,2125,0
|
|
20230818,165100,261126165,2125,2125,2125,2125,0
|
|
20230818,165000,261126165,2125,2125,2125,2125,0
|
|
20230818,164900,261126165,2125,2125,2125,2125,0
|
|
20230818,164800,261126165,2125,2125,2125,2125,0
|
|
20230818,164700,261126165,2125,2125,2125,2125,0
|
|
20230818,164600,261126165,2125,2125,2125,2125,0
|
|
20230818,164500,261126165,2125,2125,2125,2125,0
|
|
20230818,164400,261126165,2125,2125,2125,2125,0
|
|
20230818,164300,261126165,2125,2125,2125,2125,0
|
|
20230818,164200,261126165,2125,2125,2125,2125,0
|
|
20230818,164100,261126165,2125,2125,2125,2125,0
|
|
20230818,164000,261126165,2125,2125,2125,2125,0
|
|
20230818,163900,261126165,2125,2125,2125,2125,0
|
|
20230818,163800,261126165,2125,2125,2125,2125,5997
|
|
20230818,163700,261126165,2125,2125,2125,2125,0
|
|
20230818,163600,261126165,2125,2125,2125,2125,0
|
|
20230818,163500,261126165,2125,2125,2125,2125,0
|
|
20230818,163400,261126165,2125,2125,2125,2125,0
|
|
20230818,163300,261126165,2125,2125,2125,2125,0
|
|
20230818,163200,261126165,2125,2125,2125,2125,0
|
|
20230818,163100,261126165,2125,2125,2125,2125,0
|
|
20230818,163000,261126165,2125,2125,2125,2125,0
|
|
20230818,162900,261126165,2125,2125,2125,2125,0
|
|
20230818,162800,261126165,2125,2125,2125,2125,0
|
|
20230818,162700,261126165,2125,2125,2125,2125,0
|
|
20230818,162600,261126165,2125,2125,2125,2125,0
|
|
20230818,162500,261126165,2125,2125,2125,2125,0
|
|
20230818,162400,261126165,2125,2125,2125,2125,0
|
|
20230818,162300,261126165,2125,2125,2125,2125,0
|
|
20230818,162200,261126165,2125,2125,2125,2125,0
|
|
20230818,162100,261126165,2125,2125,2125,2125,0
|
|
20230818,162000,261126165,2125,2125,2125,2125,0
|
|
20230818,161900,261126165,2125,2125,2125,2125,0
|
|
20230818,161800,261126165,2125,2125,2125,2125,0
|
|
20230818,161700,261126165,2125,2125,2125,2125,0
|
|
20230818,161600,261126165,2125,2125,2125,2125,0
|
|
20230818,161500,261126165,2125,2125,2125,2125,0
|
|
20230818,161400,261126165,2125,2125,2125,2125,0
|
|
20230818,161300,261126165,2125,2125,2125,2125,0
|
|
20230818,161200,261126165,2125,2125,2125,2125,0
|
|
20230818,161100,261126165,2125,2125,2125,2125,0
|
|
20230818,161000,261126165,2125,2125,2125,2125,0
|
|
20230818,160900,261126165,2125,2125,2125,2125,0
|
|
20230818,160800,261126165,2125,2125,2125,2125,5997
|
|
20230818,160700,261126165,2125,2125,2125,2125,0
|
|
20230818,160600,261126165,2125,2125,2125,2125,0
|
|
20230818,160500,261126165,2125,2125,2125,2125,0
|
|
20230818,160400,261126165,2125,2125,2125,2125,0
|
|
20230818,160300,261126165,2125,2125,2125,2125,0
|
|
20230818,160200,261126165,2125,2125,2125,2125,0
|
|
20230818,160100,261126165,2125,2125,2125,2125,0
|
|
20230818,160000,261126165,2125,2125,2125,2125,0
|
|
20230818,155900,261126165,2125,2125,2125,2125,0
|
|
20230818,155800,261126165,2125,2125,2125,2125,0
|
|
20230818,155700,261126165,2125,2125,2125,2125,0
|
|
20230818,155600,261126165,2125,2125,2125,2125,0
|
|
20230818,155500,261126165,2125,2125,2125,2125,0
|
|
20230818,155400,261126165,2125,2125,2125,2125,0
|
|
20230818,155300,261126165,2125,2125,2125,2125,0
|
|
20230818,155200,261126165,2125,2125,2125,2125,0
|
|
20230818,155100,261126165,2125,2125,2125,2125,0
|
|
20230818,155000,261126165,2125,2125,2125,2125,0
|
|
20230818,154900,261126165,2125,2125,2125,2125,0
|
|
20230818,154800,261126165,2125,2125,2125,2125,0
|
|
20230818,154700,261126165,2125,2125,2125,2125,0
|
|
20230818,154600,261126165,2125,2125,2125,2125,0
|
|
20230818,154500,261126165,2125,2125,2125,2125,0
|
|
20230818,154400,261126165,2125,2125,2125,2125,0
|
|
20230818,154300,261126165,2125,2125,2125,2125,0
|
|
20230818,154200,261126165,2125,2125,2125,2125,0
|
|
20230818,154100,261126165,2125,2125,2125,2125,0
|
|
20230818,154000,261126165,2125,2125,2125,2125,0
|
|
20230818,153900,261126165,2125,2125,2125,2125,0
|
|
20230818,153800,261126165,2125,2125,2125,2125,5997
|
|
20230818,153700,261126165,2125,2125,2125,2125,0
|
|
20230818,153600,261126165,2125,2125,2125,2125,0
|
|
20230818,153500,261126165,2125,2125,2125,2125,0
|
|
20230818,153400,261126165,2125,2125,2125,2125,0
|
|
20230818,153300,261126165,2125,2125,2125,2125,0
|
|
20230818,153200,261126165,2125,2125,2125,2125,0
|
|
20230818,153100,261126165,2125,2125,2125,2125,0
|
|
20230818,153000,261126165,2125,2125,2125,2125,5997
|
|
20230818,152900,248382540,2130,2130,2130,2130,0
|
|
20230818,152800,248382540,2130,2130,2130,2130,0
|
|
20230818,152700,248382540,2130,2130,2130,2130,0
|
|
20230818,152600,248382540,2130,2130,2130,2130,0
|
|
20230818,152500,248382540,2130,2130,2130,2130,0
|
|
20230818,152400,248382540,2130,2130,2130,2130,0
|
|
20230818,152300,248382540,2130,2130,2130,2130,0
|
|
20230818,152200,248382540,2130,2130,2130,2130,0
|
|
20230818,152100,248382540,2130,2130,2130,2130,0
|
|
20230818,152000,248382540,2130,2130,2130,2130,0
|
|
20230818,151900,248382540,2130,2120,2130,2120,1020
|
|
20230818,151800,246215925,2120,2115,2120,2115,40
|
|
20230818,151700,246131135,2115,2115,2115,2115,500
|
|
20230818,151600,245073635,2120,2115,2120,2115,16
|
|
20230818,151500,245039790,2115,2115,2115,2115,35
|
|
20230818,151400,244965765,2115,2115,2115,2115,0
|
|
20230818,151300,244965765,2115,2120,2120,2115,470
|
|
20230818,151200,243971615,2115,2120,2120,2115,418
|
|
20230818,151100,243086955,2120,2120,2120,2120,20
|
|
20230818,151000,243044555,2115,2115,2115,2115,175
|
|
20230818,150900,242674430,2115,2115,2115,2115,0
|
|
20230818,150800,242674430,2115,2115,2115,2115,0
|
|
20230818,150700,242674430,2115,2115,2115,2115,165
|
|
20230818,150600,242325455,2115,2115,2115,2115,1835
|
|
20230818,150500,238444430,2115,2115,2115,2115,1
|
|
20230818,150400,238442315,2100,2105,2105,2100,707
|
|
20230818,150300,236957380,2115,2115,2115,2115,500
|
|
20230818,150200,235899880,2115,2115,2115,2115,50
|
|
20230818,150100,235794130,2120,2120,2120,2120,1
|
|
20230818,150000,235792010,2120,2120,2120,2120,0
|
|
20230818,145900,235792010,2120,2120,2120,2120,0
|
|
20230818,145800,235792010,2120,2120,2120,2120,157
|
|
20230818,145700,235459170,2120,2120,2120,2120,117
|
|
20230818,145600,235211130,2120,2120,2120,2120,0
|
|
20230818,145500,235211130,2120,2120,2120,2120,0
|
|
20230818,145400,235211130,2120,2120,2120,2120,0
|
|
20230818,145300,235211130,2120,2105,2120,2105,2380
|
|
20230818,145200,230193480,2115,2115,2115,2115,0
|
|
20230818,145100,230193480,2115,2115,2115,2115,0
|
|
20230818,145000,230193480,2115,2100,2115,2100,31
|
|
20230818,144900,230128365,2100,2100,2100,2100,0
|
|
20230818,144800,230128365,2100,2100,2100,2100,10
|
|
20230818,144700,230107365,2115,2115,2115,2115,0
|
|
20230818,144600,230107365,2115,2115,2115,2115,0
|
|
20230818,144500,230107365,2115,2115,2115,2115,0
|
|
20230818,144400,230107365,2115,2115,2115,2115,0
|
|
20230818,144300,230107365,2115,2115,2115,2115,0
|
|
20230818,144200,230107365,2115,2115,2115,2115,0
|
|
20230818,144100,230107365,2115,2115,2115,2115,0
|
|
20230818,144000,230107365,2115,2115,2115,2115,0
|
|
20230818,143900,230107365,2115,2115,2115,2115,1174
|
|
20230818,143800,227624355,2115,2105,2115,2105,1200
|
|
20230818,143700,225093080,2110,2110,2110,2110,0
|
|
20230818,143600,225093080,2110,2110,2110,2110,1
|
|
20230818,143500,225090970,2090,2090,2090,2090,72
|
|
20230818,143400,224940490,2100,2095,2100,2090,11032
|
|
20230818,143300,201864960,2095,2095,2095,2095,0
|
|
20230818,143200,201864960,2095,2095,2095,2095,0
|
|
20230818,143100,201864960,2095,2095,2095,2095,0
|
|
20230818,143000,201864960,2095,2095,2095,2095,1
|
|
20230818,142900,201862865,2115,2115,2115,2115,1
|
|
20230818,142800,201860750,2110,2110,2110,2110,1495
|
|
20230818,142700,198706300,2110,2110,2110,2110,1
|
|
20230818,142600,198704190,2105,2105,2105,2105,0
|
|
20230818,142500,198704190,2105,2105,2105,2105,340
|
|
20230818,142400,197988490,2100,2100,2100,2100,0
|
|
20230818,142300,197988490,2100,2100,2100,2100,0
|
|
20230818,142200,197988490,2100,2100,2100,2100,0
|
|
20230818,142100,197988490,2100,2100,2100,2100,10
|
|
20230818,142000,197967490,2110,2110,2110,2110,0
|
|
20230818,141900,197967490,2110,2105,2110,2105,3
|
|
20230818,141800,197961170,2110,2110,2115,2105,405
|
|
20230818,141700,197108615,2115,2105,2115,2105,219
|
|
20230818,141600,196647605,2105,2105,2115,2085,5190
|
|
20230818,141500,185771290,2115,2115,2115,2115,1
|
|
20230818,141400,185769175,2120,2120,2120,2120,0
|
|
20230818,141300,185769175,2120,2120,2120,2120,11
|
|
20230818,141200,185745855,2110,2110,2110,2110,0
|
|
20230818,141100,185745855,2110,2110,2110,2110,0
|
|
20230818,141000,185745855,2110,2115,2115,2110,3
|
|
20230818,140900,185739520,2105,2105,2105,2105,1
|
|
20230818,140800,185737415,2105,2110,2110,2105,300
|
|
20230818,140700,185105590,2125,2125,2125,2125,0
|
|
20230818,140600,185105590,2125,2125,2125,2125,0
|
|
20230818,140500,185105590,2125,2120,2125,2120,4
|
|
20230818,140400,185097105,2125,2125,2125,2125,0
|
|
20230818,140300,185097105,2125,2125,2125,2120,104
|
|
20230818,140200,184876120,2125,2125,2125,2125,0
|
|
20230818,140100,184876120,2125,2125,2125,2125,0
|
|
20230818,140000,184876120,2125,2120,2125,2120,10
|
|
20230818,135900,184854915,2125,2125,2125,2125,0
|
|
20230818,135800,184854915,2125,2115,2125,2115,261
|
|
20230818,135700,184300300,2105,2105,2105,2105,0
|
|
20230818,135600,184300300,2105,2105,2105,2105,0
|
|
20230818,135500,184300300,2105,2105,2105,2105,0
|
|
20230818,135400,184300300,2105,2120,2120,2105,158
|
|
20230818,135300,183966210,2125,2125,2125,2125,0
|
|
20230818,135200,183966210,2125,2125,2125,2125,0
|
|
20230818,135100,183966210,2125,2115,2125,2115,37
|
|
20230818,135000,183887595,2120,2120,2120,2120,0
|
|
20230818,134900,183887595,2120,2115,2120,2115,9
|
|
20230818,134800,183868550,2105,2120,2120,2105,201
|
|
20230818,134700,183445430,2105,2125,2125,2105,5
|
|
20230818,134600,183434885,2105,2105,2105,2105,45
|
|
20230818,134500,183340160,2125,2120,2125,2120,4
|
|
20230818,134400,183331675,2120,2120,2120,2120,20
|
|
20230818,134300,183289275,2120,2120,2120,2120,0
|
|
20230818,134200,183289275,2120,2120,2120,2120,0
|
|
20230818,134100,183289275,2120,2115,2120,2105,900
|
|
20230818,134000,181387965,2120,2115,2120,2115,18
|
|
20230818,133900,181349845,2120,2120,2120,2120,0
|
|
20230818,133800,181349845,2120,2120,2120,2120,500
|
|
20230818,133700,180289845,2100,2110,2110,2100,2183
|
|
20230818,133600,175698845,2115,2115,2115,2115,19
|
|
20230818,133500,175658660,2100,2125,2125,2100,558
|
|
20230818,133400,174482115,2125,2125,2125,2125,9
|
|
20230818,133300,174462990,2125,2125,2125,2125,5
|
|
20230818,133200,174452365,2115,2130,2130,2115,225
|
|
20230818,133100,173974835,2130,2130,2130,2130,0
|
|
20230818,133000,173974835,2130,2130,2130,2130,0
|
|
20230818,132900,173974835,2130,2125,2130,2125,3
|
|
20230818,132800,173968455,2120,2120,2120,2120,0
|
|
20230818,132700,173968455,2120,2120,2120,2120,0
|
|
20230818,132600,173968455,2120,2120,2120,2120,0
|
|
20230818,132500,173968455,2120,2120,2120,2120,712
|
|
20230818,132400,172459015,2130,2130,2130,2130,0
|
|
20230818,132300,172459015,2130,2130,2130,2130,0
|
|
20230818,132200,172459015,2130,2130,2130,2130,0
|
|
20230818,132100,172459015,2130,2130,2130,2130,0
|
|
20230818,132000,172459015,2130,2130,2130,2130,1
|
|
20230818,131900,172456885,2125,2125,2125,2125,3
|
|
20230818,131800,172450510,2125,2125,2125,2125,13
|
|
20230818,131700,172422885,2125,2130,2130,2125,67
|
|
20230818,131600,172280260,2130,2130,2130,2130,1
|
|
20230818,131500,172278130,2125,2125,2125,2125,0
|
|
20230818,131400,172278130,2125,2125,2125,2125,0
|
|
20230818,131300,172278130,2125,2125,2125,2125,2
|
|
20230818,131200,172273880,2130,2125,2130,2125,3
|
|
20230818,131100,172267500,2130,2125,2130,2125,53
|
|
20230818,131000,172154870,2125,2125,2125,2125,10
|
|
20230818,130900,172133620,2125,2125,2125,2125,0
|
|
20230818,130800,172133620,2125,2125,2125,2125,413
|
|
20230818,130700,171255995,2125,2125,2125,2125,0
|
|
20230818,130600,171255995,2125,2125,2125,2125,1
|
|
20230818,130500,171253870,2120,2120,2120,2120,0
|
|
20230818,130400,171253870,2120,2125,2125,2120,201
|
|
20230818,130300,170827500,2120,2120,2125,2120,516
|
|
20230818,130200,169733505,2120,2120,2120,2120,17
|
|
20230818,130100,169697465,2120,2120,2120,2120,15
|
|
20230818,130000,169665665,2120,2115,2120,2115,491
|
|
20230818,125900,168624950,2120,2120,2120,2120,0
|
|
20230818,125800,168624950,2120,2120,2120,2120,10
|
|
20230818,125700,168603750,2125,2125,2125,2125,26
|
|
20230818,125600,168548500,2115,2115,2115,2115,1
|
|
20230818,125500,168546385,2120,2120,2120,2120,10
|
|
20230818,125400,168525185,2125,2125,2125,2125,0
|
|
20230818,125300,168525185,2125,2110,2125,2110,50
|
|
20230818,125200,168419385,2105,2105,2105,2105,0
|
|
20230818,125100,168419385,2105,2105,2105,2105,0
|
|
20230818,125000,168419385,2105,2105,2105,2105,0
|
|
20230818,124900,168419385,2105,2110,2110,2105,584
|
|
20230818,124800,167189235,2110,2110,2110,2110,0
|
|
20230818,124700,167189235,2110,2115,2115,2095,6500
|
|
20230818,124600,153539100,2115,2115,2115,2115,0
|
|
20230818,124500,153539100,2115,2115,2115,2115,0
|
|
20230818,124400,153539100,2115,2115,2115,2115,0
|
|
20230818,124300,153539100,2115,2115,2115,2115,500
|
|
20230818,124200,152481600,2125,2125,2125,2125,0
|
|
20230818,124100,152481600,2125,2125,2125,2125,0
|
|
20230818,124000,152481600,2125,2125,2125,2125,0
|
|
20230818,123900,152481600,2125,2125,2125,2125,0
|
|
20230818,123800,152481600,2125,2125,2125,2125,0
|
|
20230818,123700,152481600,2125,2125,2125,2125,0
|
|
20230818,123600,152481600,2125,2120,2125,2120,50
|
|
20230818,123500,152375355,2125,2125,2125,2125,0
|
|
20230818,123400,152375355,2125,2125,2125,2125,0
|
|
20230818,123300,152375355,2125,2125,2125,2125,0
|
|
20230818,123200,152375355,2125,2125,2125,2125,0
|
|
20230818,123100,152375355,2125,2125,2125,2125,0
|
|
20230818,123000,152375355,2125,2125,2125,2125,0
|
|
20230818,122900,152375355,2125,2125,2125,2125,0
|
|
20230818,122800,152375355,2125,2125,2125,2125,47
|
|
20230818,122700,152275480,2125,2125,2125,2125,0
|
|
20230818,122600,152275480,2125,2125,2125,2125,0
|
|
20230818,122500,152275480,2125,2125,2125,2125,0
|
|
20230818,122400,152275480,2125,2125,2125,2125,0
|
|
20230818,122300,152275480,2125,2125,2125,2125,1
|
|
20230818,122200,152273355,2110,2110,2110,2110,0
|
|
20230818,122100,152273355,2110,2110,2110,2110,0
|
|
20230818,122000,152273355,2110,2110,2110,2110,0
|
|
20230818,121900,152273355,2110,2110,2110,2110,0
|
|
20230818,121800,152273355,2110,2115,2115,2110,20
|
|
20230818,121700,152231150,2130,2130,2130,2130,0
|
|
20230818,121600,152231150,2130,2130,2130,2130,0
|
|
20230818,121500,152231150,2130,2130,2130,2130,50
|
|
20230818,121400,152124650,2130,2130,2130,2130,0
|
|
20230818,121300,152124650,2130,2130,2130,2130,0
|
|
20230818,121200,152124650,2130,2130,2130,2130,0
|
|
20230818,121100,152124650,2130,2130,2130,2130,0
|
|
20230818,121000,152124650,2130,2130,2130,2130,0
|
|
20230818,120900,152124650,2130,2130,2130,2130,6
|
|
20230818,120800,152111870,2135,2135,2135,2135,0
|
|
20230818,120700,152111870,2135,2135,2135,2135,0
|
|
20230818,120600,152111870,2135,2135,2135,2135,0
|
|
20230818,120500,152111870,2135,2130,2135,2130,3167
|
|
20230818,120400,145365360,2125,2110,2125,2110,2740
|
|
20230818,120300,139546270,2115,2110,2115,2110,200
|
|
20230818,120200,139123385,2115,2115,2115,2115,0
|
|
20230818,120100,139123385,2115,2115,2115,2115,0
|
|
20230818,120000,139123385,2115,2115,2115,2115,500
|
|
20230818,115900,138065885,2100,2105,2105,2100,100
|
|
20230818,115800,137855855,2115,2115,2115,2115,1
|
|
20230818,115700,137853740,2110,2110,2110,2110,0
|
|
20230818,115600,137853740,2110,2110,2110,2110,0
|
|
20230818,115500,137853740,2110,2110,2110,2110,0
|
|
20230818,115400,137853740,2110,2110,2110,2110,0
|
|
20230818,115300,137853740,2110,2110,2110,2110,0
|
|
20230818,115200,137853740,2110,2110,2110,2110,0
|
|
20230818,115100,137853740,2110,2110,2110,2110,10
|
|
20230818,115000,137832640,2110,2110,2110,2110,0
|
|
20230818,114900,137832640,2110,2110,2110,2110,0
|
|
20230818,114800,137832640,2110,2110,2110,2110,300
|
|
20230818,114700,137199640,2110,2105,2110,2105,4
|
|
20230818,114600,137191215,2105,2105,2105,2105,100
|
|
20230818,114500,136980715,2110,2110,2110,2110,0
|
|
20230818,114400,136980715,2110,2110,2110,2110,0
|
|
20230818,114300,136980715,2110,2110,2110,2110,1
|
|
20230818,114200,136978605,2110,2110,2110,2110,0
|
|
20230818,114100,136978605,2110,2110,2110,2110,192
|
|
20230818,114000,136573485,2110,2110,2110,2110,32
|
|
20230818,113900,136505965,2110,2110,2110,2110,889
|
|
20230818,113800,134630175,2115,2115,2115,2115,3
|
|
20230818,113700,134623830,2115,2115,2115,2115,10
|
|
20230818,113600,134602680,2115,2115,2115,2115,30
|
|
20230818,113500,134539230,2120,2120,2120,2120,0
|
|
20230818,113400,134539230,2120,2120,2120,2115,9
|
|
20230818,113300,134520155,2120,2120,2120,2120,0
|
|
20230818,113200,134520155,2120,2120,2120,2120,0
|
|
20230818,113100,134520155,2120,2120,2120,2120,0
|
|
20230818,113000,134520155,2120,2120,2120,2120,1
|
|
20230818,112900,134518035,2115,2115,2115,2115,0
|
|
20230818,112800,134518035,2115,2115,2115,2115,50
|
|
20230818,112700,134412285,2125,2125,2125,2125,1
|
|
20230818,112600,134410160,2115,2115,2115,2115,3
|
|
20230818,112500,134403815,2120,2120,2120,2120,0
|
|
20230818,112400,134403815,2120,2120,2120,2120,0
|
|
20230818,112300,134403815,2120,2120,2120,2120,105
|
|
20230818,112200,134181215,2120,2120,2120,2120,0
|
|
20230818,112100,134181215,2120,2120,2120,2120,820
|
|
20230818,112000,132442815,2120,2110,2120,2110,1050
|
|
20230818,111900,130218585,2110,2110,2110,2110,0
|
|
20230818,111800,130218585,2110,2110,2110,2110,0
|
|
20230818,111700,130218585,2110,2110,2110,2110,0
|
|
20230818,111600,130218585,2110,2110,2110,2110,0
|
|
20230818,111500,130218585,2110,2110,2110,2110,75
|
|
20230818,111400,130060335,2115,2100,2115,2100,130
|
|
20230818,111300,129785835,2100,2105,2110,2100,1931
|
|
20230818,111200,125716660,2105,2105,2105,2105,0
|
|
20230818,111100,125716660,2105,2105,2105,2105,0
|
|
20230818,111000,125716660,2105,2105,2105,2105,0
|
|
20230818,110900,125716660,2105,2105,2105,2105,0
|
|
20230818,110800,125716660,2105,2105,2105,2105,100
|
|
20230818,110700,125506160,2100,2090,2100,2085,968
|
|
20230818,110600,123474730,2085,2085,2085,2085,34
|
|
20230818,110500,123403840,2085,2095,2095,2085,1450
|
|
20230818,110400,120370600,2095,2095,2095,2095,0
|
|
20230818,110300,120370600,2095,2095,2095,2095,100
|
|
20230818,110200,120161100,2095,2095,2095,2095,50
|
|
20230818,110100,120056350,2100,2100,2100,2100,0
|
|
20230818,110000,120056350,2100,2100,2100,2100,0
|
|
20230818,105900,120056350,2100,2100,2100,2100,100
|
|
20230818,105800,119846350,2100,2100,2100,2100,1
|
|
20230818,105700,119844250,2100,2100,2100,2100,0
|
|
20230818,105600,119844250,2100,2095,2100,2095,2
|
|
20230818,105500,119840055,2095,2095,2095,2095,3
|
|
20230818,105400,119833770,2090,2095,2095,2090,119
|
|
20230818,105300,119584965,2100,2100,2100,2100,0
|
|
20230818,105200,119584965,2100,2100,2100,2100,0
|
|
20230818,105100,119584965,2100,2100,2100,2100,0
|
|
20230818,105000,119584965,2100,2100,2100,2100,10
|
|
20230818,104900,119563965,2100,2100,2100,2100,0
|
|
20230818,104800,119563965,2100,2100,2100,2100,100
|
|
20230818,104700,119353965,2095,2095,2095,2095,282
|
|
20230818,104600,118763175,2095,2095,2095,2095,0
|
|
20230818,104500,118763175,2095,2095,2095,2095,0
|
|
20230818,104400,118763175,2095,2095,2095,2095,3
|
|
20230818,104300,118756890,2095,2095,2095,2095,51
|
|
20230818,104200,118650045,2085,2085,2085,2085,0
|
|
20230818,104100,118650045,2085,2085,2085,2085,1
|
|
20230818,104000,118647960,2095,2095,2095,2095,1
|
|
20230818,103900,118645865,2090,2090,2090,2090,10
|
|
20230818,103800,118624965,2090,2090,2090,2090,11
|
|
20230818,103700,118601975,2085,2085,2085,2085,212
|
|
20230818,103600,118159955,2095,2095,2095,2095,0
|
|
20230818,103500,118159955,2095,2095,2095,2095,0
|
|
20230818,103400,118159955,2095,2095,2095,2095,0
|
|
20230818,103300,118159955,2095,2095,2095,2095,5
|
|
20230818,103200,118149480,2100,2100,2100,2100,0
|
|
20230818,103100,118149480,2100,2100,2100,2100,0
|
|
20230818,103000,118149480,2100,2100,2100,2100,300
|
|
20230818,102900,117519480,2085,2090,2090,2085,3541
|
|
20230818,102800,110136490,2090,2090,2090,2090,69
|
|
20230818,102700,109992280,2100,2100,2100,2100,0
|
|
20230818,102600,109992280,2100,2100,2100,2100,1
|
|
20230818,102500,109990180,2100,2100,2100,2100,1000
|
|
20230818,102400,107890180,2100,2095,2100,2095,302
|
|
20230818,102300,107257265,2095,2090,2095,2085,501
|
|
20230818,102200,106211460,2080,2100,2100,2080,2152
|
|
20230818,102100,101719060,2100,2100,2100,2100,1901
|
|
20230818,102000,97726960,2110,2100,2110,2100,545
|
|
20230818,101900,96581500,2095,2095,2095,2095,0
|
|
20230818,101800,96581500,2095,2085,2095,2085,420
|
|
20230818,101700,95705600,2095,2095,2095,2095,52
|
|
20230818,101600,95596660,2090,2085,2090,2085,44
|
|
20230818,101500,95504895,2085,2080,2085,2080,1552
|
|
20230818,101400,92272485,2085,2085,2085,2085,0
|
|
20230818,101300,92272485,2085,2085,2085,2085,7
|
|
20230818,101200,92257890,2075,2075,2075,2075,0
|
|
20230818,101100,92257890,2075,2080,2080,2075,4246
|
|
20230818,101000,83445590,2075,2080,2080,2075,3723
|
|
20230818,100900,75716205,2075,2085,2085,2075,5031
|
|
20230818,100800,65260670,2085,2090,2100,2085,2163
|
|
20230818,100700,60742990,2100,2100,2100,2100,1
|
|
20230818,100600,60740890,2095,2095,2095,2095,10
|
|
20230818,100500,60719940,2095,2095,2095,2095,7
|
|
20230818,100400,60705275,2095,2095,2095,2095,0
|
|
20230818,100300,60705275,2095,2095,2095,2095,103
|
|
20230818,100200,60489490,2085,2085,2085,2085,0
|
|
20230818,100100,60489490,2085,2095,2095,2085,4710
|
|
20230818,100000,50651490,2095,2095,2095,2095,183
|
|
20230818,095900,50268105,2095,2100,2100,2095,1181
|
|
20230818,095800,47793160,2100,2100,2100,2100,300
|
|
20230818,095700,47163160,2100,2100,2100,2100,1157
|
|
20230818,095600,44733460,2100,2115,2120,2100,1942
|
|
20230818,095500,40645805,2110,2120,2120,2110,224
|
|
20230818,095400,40172865,2120,2120,2120,2120,0
|
|
20230818,095300,40172865,2120,2120,2120,2120,0
|
|
20230818,095200,40172865,2120,2120,2120,2120,17
|
|
20230818,095100,40136825,2120,2120,2120,2120,0
|
|
20230818,095000,40136825,2120,2120,2120,2120,1
|
|
20230818,094900,40134705,2115,2115,2115,2115,254
|
|
20230818,094800,39597495,2115,2115,2115,2115,10
|
|
20230818,094700,39576345,2115,2110,2115,2105,430
|
|
20230818,094600,38668965,2115,2115,2115,2115,0
|
|
20230818,094500,38668965,2115,2115,2115,2115,0
|
|
20230818,094400,38668965,2115,2115,2115,2115,21
|
|
20230818,094300,38624550,2110,2110,2110,2110,30
|
|
20230818,094200,38561250,2115,2115,2115,2115,200
|
|
20230818,094100,38138250,2110,2110,2110,2110,1
|
|
20230818,094000,38136140,2110,2110,2110,2110,0
|
|
20230818,093900,38136140,2110,2110,2110,2110,5
|
|
20230818,093800,38125590,2110,2110,2110,2110,300
|
|
20230818,093700,37492590,2110,2110,2110,2110,3
|
|
20230818,093600,37486260,2110,2110,2110,2110,260
|
|
20230818,093500,36937660,2110,2110,2110,2110,100
|
|
20230818,093400,36726660,2110,2110,2110,2105,341
|
|
20230818,093300,36007155,2110,2115,2115,2110,18
|
|
20230818,093200,35969160,2115,2115,2115,2115,40
|
|
20230818,093100,35884560,2115,2115,2115,2115,14
|
|
20230818,093000,35854950,2100,2100,2100,2100,30
|
|
20230818,092900,35791950,2115,2110,2115,2090,1060
|
|
20230818,092800,33571250,2100,2110,2110,2090,3104
|
|
20230818,092700,27056050,2105,2115,2115,2105,829
|
|
20230818,092600,25302785,2115,2115,2115,2115,0
|
|
20230818,092500,25302785,2115,2120,2120,2100,3604
|
|
20230818,092400,17715135,2120,2120,2120,2120,14
|
|
20230818,092300,17685455,2125,2125,2125,2125,113
|
|
20230818,092200,17445330,2125,2115,2125,2115,518
|
|
20230818,092100,16349730,2110,2120,2120,2110,270
|
|
20230818,092000,15779995,2125,2125,2125,2125,105
|
|
20230818,091900,15556870,2125,2125,2125,2125,8
|
|
20230818,091800,15539870,2110,2110,2110,2110,205
|
|
20230818,091700,15107320,2120,2110,2125,2110,451
|
|
20230818,091600,14155685,2110,2110,2110,2110,0
|
|
20230818,091500,14155685,2110,2110,2110,2110,1
|
|
20230818,091400,14153575,2125,2125,2125,2125,0
|
|
20230818,091300,14153575,2125,2125,2125,2125,102
|
|
20230818,091200,13936825,2130,2110,2130,2110,3
|
|
20230818,091100,13930460,2105,2105,2105,2105,182
|
|
20230818,091000,13547350,2105,2135,2135,2105,3906
|
|
20230818,090900,5313750,2135,2135,2135,2135,1
|
|
20230818,090800,5311615,2135,2135,2135,2135,243
|
|
20230818,090700,4792810,2135,2135,2135,2135,350
|
|
20230818,090600,4045560,2135,2135,2135,2135,10
|
|
20230818,090500,4024210,2135,2135,2135,2135,0
|
|
20230818,090400,4024210,2135,2135,2135,2135,15
|
|
20230818,090300,3992185,2110,2110,2110,2110,0
|
|
20230818,090200,3992185,2110,2110,2110,2110,129
|
|
20230818,090100,3719995,2130,2130,2130,2130,1
|
|
20230818,090000,3717865,2135,2110,2135,2110,1762
|