667 lines
31 KiB
CSV
667 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230823,200400,272841660,2110,2110,2110,2110,4940
|
|
20230823,200300,272841660,2110,2110,2110,2110,0
|
|
20230823,200200,272841660,2110,2110,2110,2110,0
|
|
20230823,200100,272841660,2110,2110,2110,2110,0
|
|
20230823,200000,272841660,2110,2110,2110,2110,0
|
|
20230823,195900,272841660,2110,2110,2110,2110,0
|
|
20230823,195800,272841660,2110,2110,2110,2110,0
|
|
20230823,195700,272841660,2110,2110,2110,2110,0
|
|
20230823,195600,272841660,2110,2110,2110,2110,0
|
|
20230823,195500,272841660,2110,2110,2110,2110,0
|
|
20230823,195400,272841660,2110,2110,2110,2110,0
|
|
20230823,195300,272841660,2110,2110,2110,2110,0
|
|
20230823,195200,272841660,2110,2110,2110,2110,0
|
|
20230823,195100,272841660,2110,2110,2110,2110,0
|
|
20230823,195000,272841660,2110,2110,2110,2110,0
|
|
20230823,194900,272841660,2110,2110,2110,2110,0
|
|
20230823,194800,272841660,2110,2110,2110,2110,0
|
|
20230823,194700,272841660,2110,2110,2110,2110,0
|
|
20230823,194600,272841660,2110,2110,2110,2110,0
|
|
20230823,194500,272841660,2110,2110,2110,2110,0
|
|
20230823,194400,272841660,2110,2110,2110,2110,0
|
|
20230823,194300,272841660,2110,2110,2110,2110,0
|
|
20230823,194200,272841660,2110,2110,2110,2110,0
|
|
20230823,194100,272841660,2110,2110,2110,2110,0
|
|
20230823,194000,272841660,2110,2110,2110,2110,0
|
|
20230823,193900,272841660,2110,2110,2110,2110,0
|
|
20230823,193800,272841660,2110,2110,2110,2110,0
|
|
20230823,193700,272841660,2110,2110,2110,2110,0
|
|
20230823,193600,272841660,2110,2110,2110,2110,0
|
|
20230823,193500,272841660,2110,2110,2110,2110,0
|
|
20230823,193400,272841660,2110,2110,2110,2110,4940
|
|
20230823,193300,272841660,2110,2110,2110,2110,0
|
|
20230823,193200,272841660,2110,2110,2110,2110,0
|
|
20230823,193100,272841660,2110,2110,2110,2110,0
|
|
20230823,193000,272841660,2110,2110,2110,2110,0
|
|
20230823,192900,272841660,2110,2110,2110,2110,0
|
|
20230823,192800,272841660,2110,2110,2110,2110,0
|
|
20230823,192700,272841660,2110,2110,2110,2110,0
|
|
20230823,192600,272841660,2110,2110,2110,2110,0
|
|
20230823,192500,272841660,2110,2110,2110,2110,0
|
|
20230823,192400,272841660,2110,2110,2110,2110,0
|
|
20230823,192300,272841660,2110,2110,2110,2110,0
|
|
20230823,192200,272841660,2110,2110,2110,2110,0
|
|
20230823,192100,272841660,2110,2110,2110,2110,0
|
|
20230823,192000,272841660,2110,2110,2110,2110,0
|
|
20230823,191900,272841660,2110,2110,2110,2110,0
|
|
20230823,191800,272841660,2110,2110,2110,2110,0
|
|
20230823,191700,272841660,2110,2110,2110,2110,0
|
|
20230823,191600,272841660,2110,2110,2110,2110,0
|
|
20230823,191500,272841660,2110,2110,2110,2110,0
|
|
20230823,191400,272841660,2110,2110,2110,2110,0
|
|
20230823,191300,272841660,2110,2110,2110,2110,0
|
|
20230823,191200,272841660,2110,2110,2110,2110,0
|
|
20230823,191100,272841660,2110,2110,2110,2110,0
|
|
20230823,191000,272841660,2110,2110,2110,2110,0
|
|
20230823,190900,272841660,2110,2110,2110,2110,0
|
|
20230823,190800,272841660,2110,2110,2110,2110,0
|
|
20230823,190700,272841660,2110,2110,2110,2110,0
|
|
20230823,190600,272841660,2110,2110,2110,2110,0
|
|
20230823,190500,272841660,2110,2110,2110,2110,0
|
|
20230823,190400,272841660,2110,2110,2110,2110,4940
|
|
20230823,190300,272841660,2110,2110,2110,2110,0
|
|
20230823,190200,272841660,2110,2110,2110,2110,0
|
|
20230823,190100,272841660,2110,2110,2110,2110,0
|
|
20230823,190000,272841660,2110,2110,2110,2110,0
|
|
20230823,185900,272841660,2110,2110,2110,2110,0
|
|
20230823,185800,272841660,2110,2110,2110,2110,0
|
|
20230823,185700,272841660,2110,2110,2110,2110,0
|
|
20230823,185600,272841660,2110,2110,2110,2110,0
|
|
20230823,185500,272841660,2110,2110,2110,2110,0
|
|
20230823,185400,272841660,2110,2110,2110,2110,0
|
|
20230823,185300,272841660,2110,2110,2110,2110,0
|
|
20230823,185200,272841660,2110,2110,2110,2110,0
|
|
20230823,185100,272841660,2110,2110,2110,2110,0
|
|
20230823,185000,272841660,2110,2110,2110,2110,0
|
|
20230823,184900,272841660,2110,2110,2110,2110,0
|
|
20230823,184800,272841660,2110,2110,2110,2110,0
|
|
20230823,184700,272841660,2110,2110,2110,2110,0
|
|
20230823,184600,272841660,2110,2110,2110,2110,0
|
|
20230823,184500,272841660,2110,2110,2110,2110,0
|
|
20230823,184400,272841660,2110,2110,2110,2110,0
|
|
20230823,184300,272841660,2110,2110,2110,2110,0
|
|
20230823,184200,272841660,2110,2110,2110,2110,0
|
|
20230823,184100,272841660,2110,2110,2110,2110,0
|
|
20230823,184000,272841660,2110,2110,2110,2110,0
|
|
20230823,183900,272841660,2110,2110,2110,2110,0
|
|
20230823,183800,272841660,2110,2110,2110,2110,0
|
|
20230823,183700,272841660,2110,2110,2110,2110,0
|
|
20230823,183600,272841660,2110,2110,2110,2110,0
|
|
20230823,183500,272841660,2110,2110,2110,2110,0
|
|
20230823,183400,272841660,2110,2110,2110,2110,4940
|
|
20230823,183300,272841660,2110,2110,2110,2110,0
|
|
20230823,183200,272841660,2110,2110,2110,2110,0
|
|
20230823,183100,272841660,2110,2110,2110,2110,0
|
|
20230823,183000,272841660,2110,2110,2110,2110,0
|
|
20230823,182900,272841660,2110,2110,2110,2110,0
|
|
20230823,182800,272841660,2110,2110,2110,2110,0
|
|
20230823,182700,272841660,2110,2110,2110,2110,0
|
|
20230823,182600,272841660,2110,2110,2110,2110,0
|
|
20230823,182500,272841660,2110,2110,2110,2110,0
|
|
20230823,182400,272841660,2110,2110,2110,2110,0
|
|
20230823,182300,272841660,2110,2110,2110,2110,0
|
|
20230823,182200,272841660,2110,2110,2110,2110,0
|
|
20230823,182100,272841660,2110,2110,2110,2110,0
|
|
20230823,182000,272841660,2110,2110,2110,2110,0
|
|
20230823,181900,272841660,2110,2110,2110,2110,0
|
|
20230823,181800,272841660,2110,2110,2110,2110,0
|
|
20230823,181700,272841660,2110,2110,2110,2110,0
|
|
20230823,181600,272841660,2110,2110,2110,2110,0
|
|
20230823,181500,272841660,2110,2110,2110,2110,0
|
|
20230823,181400,272841660,2110,2110,2110,2110,0
|
|
20230823,181300,272841660,2110,2110,2110,2110,0
|
|
20230823,181200,272841660,2110,2110,2110,2110,0
|
|
20230823,181100,272841660,2110,2110,2110,2110,0
|
|
20230823,181000,272841660,2110,2110,2110,2110,0
|
|
20230823,180900,272841660,2110,2110,2110,2110,0
|
|
20230823,180800,272841660,2110,2110,2110,2110,0
|
|
20230823,180700,272841660,2110,2110,2110,2110,0
|
|
20230823,180600,272841660,2110,2110,2110,2110,0
|
|
20230823,180500,272841660,2110,2110,2110,2110,0
|
|
20230823,180400,272841660,2110,2110,2110,2110,4940
|
|
20230823,180300,272841660,2110,2110,2110,2110,0
|
|
20230823,180200,272841660,2110,2110,2110,2110,0
|
|
20230823,180100,272841660,2110,2110,2110,2110,0
|
|
20230823,180000,272841660,2110,2110,2110,2110,0
|
|
20230823,175900,272841660,2110,2110,2110,2110,0
|
|
20230823,175800,272841660,2110,2110,2110,2110,0
|
|
20230823,175700,272841660,2110,2110,2110,2110,0
|
|
20230823,175600,272841660,2110,2110,2110,2110,0
|
|
20230823,175500,272841660,2110,2110,2110,2110,0
|
|
20230823,175400,272841660,2110,2110,2110,2110,0
|
|
20230823,175300,272841660,2110,2110,2110,2110,0
|
|
20230823,175200,272841660,2110,2110,2110,2110,0
|
|
20230823,175100,272841660,2110,2110,2110,2110,0
|
|
20230823,175000,272841660,2110,2110,2110,2110,0
|
|
20230823,174900,272841660,2110,2110,2110,2110,0
|
|
20230823,174800,272841660,2110,2110,2110,2110,0
|
|
20230823,174700,272841660,2110,2110,2110,2110,0
|
|
20230823,174600,272841660,2110,2110,2110,2110,0
|
|
20230823,174500,272841660,2110,2110,2110,2110,0
|
|
20230823,174400,272841660,2110,2110,2110,2110,0
|
|
20230823,174300,272841660,2110,2110,2110,2110,0
|
|
20230823,174200,272841660,2110,2110,2110,2110,0
|
|
20230823,174100,272841660,2110,2110,2110,2110,0
|
|
20230823,174000,272841660,2110,2110,2110,2110,0
|
|
20230823,173900,272841660,2110,2110,2110,2110,0
|
|
20230823,173800,272841660,2110,2110,2110,2110,0
|
|
20230823,173700,272841660,2110,2110,2110,2110,0
|
|
20230823,173600,272841660,2110,2110,2110,2110,0
|
|
20230823,173500,272841660,2110,2110,2110,2110,0
|
|
20230823,173400,272841660,2110,2110,2110,2110,4940
|
|
20230823,173300,272841660,2110,2110,2110,2110,0
|
|
20230823,173200,272841660,2110,2110,2110,2110,0
|
|
20230823,173100,272841660,2110,2110,2110,2110,0
|
|
20230823,173000,272841660,2110,2110,2110,2110,0
|
|
20230823,172900,272841660,2110,2110,2110,2110,0
|
|
20230823,172800,272841660,2110,2110,2110,2110,0
|
|
20230823,172700,272841660,2110,2110,2110,2110,0
|
|
20230823,172600,272841660,2110,2110,2110,2110,0
|
|
20230823,172500,272841660,2110,2110,2110,2110,0
|
|
20230823,172400,272841660,2110,2110,2110,2110,0
|
|
20230823,172300,272841660,2110,2110,2110,2110,0
|
|
20230823,172200,272841660,2110,2110,2110,2110,0
|
|
20230823,172100,272841660,2110,2110,2110,2110,0
|
|
20230823,172000,272841660,2110,2110,2110,2110,0
|
|
20230823,171900,272841660,2110,2110,2110,2110,0
|
|
20230823,171800,272841660,2110,2110,2110,2110,0
|
|
20230823,171700,272841660,2110,2110,2110,2110,0
|
|
20230823,171600,272841660,2110,2110,2110,2110,0
|
|
20230823,171500,272841660,2110,2110,2110,2110,0
|
|
20230823,171400,272841660,2110,2110,2110,2110,0
|
|
20230823,171300,272841660,2110,2110,2110,2110,0
|
|
20230823,171200,272841660,2110,2110,2110,2110,0
|
|
20230823,171100,272841660,2110,2110,2110,2110,0
|
|
20230823,171000,272841660,2110,2110,2110,2110,0
|
|
20230823,170900,272841660,2110,2110,2110,2110,0
|
|
20230823,170800,272841660,2110,2110,2110,2110,0
|
|
20230823,170700,272841660,2110,2110,2110,2110,0
|
|
20230823,170600,272841660,2110,2110,2110,2110,0
|
|
20230823,170500,272841660,2110,2110,2110,2110,0
|
|
20230823,170400,272841660,2110,2110,2110,2110,4940
|
|
20230823,170300,272841660,2110,2110,2110,2110,0
|
|
20230823,170200,272841660,2110,2110,2110,2110,0
|
|
20230823,170100,272841660,2110,2110,2110,2110,0
|
|
20230823,170000,272841660,2110,2110,2110,2110,0
|
|
20230823,165900,272841660,2110,2110,2110,2110,0
|
|
20230823,165800,272841660,2110,2110,2110,2110,0
|
|
20230823,165700,272841660,2110,2110,2110,2110,0
|
|
20230823,165600,272841660,2110,2110,2110,2110,0
|
|
20230823,165500,272841660,2110,2110,2110,2110,0
|
|
20230823,165400,272841660,2110,2110,2110,2110,0
|
|
20230823,165300,272841660,2110,2110,2110,2110,0
|
|
20230823,165200,272841660,2110,2110,2110,2110,0
|
|
20230823,165100,272841660,2110,2110,2110,2110,0
|
|
20230823,165000,272841660,2110,2110,2110,2110,0
|
|
20230823,164900,272841660,2110,2110,2110,2110,0
|
|
20230823,164800,272841660,2110,2110,2110,2110,0
|
|
20230823,164700,272841660,2110,2110,2110,2110,0
|
|
20230823,164600,272841660,2110,2110,2110,2110,0
|
|
20230823,164500,272841660,2110,2110,2110,2110,0
|
|
20230823,164400,272841660,2110,2110,2110,2110,0
|
|
20230823,164300,272841660,2110,2110,2110,2110,0
|
|
20230823,164200,272841660,2110,2110,2110,2110,0
|
|
20230823,164100,272841660,2110,2110,2110,2110,0
|
|
20230823,164000,272841660,2110,2110,2110,2110,0
|
|
20230823,163900,272841660,2110,2110,2110,2110,0
|
|
20230823,163800,272841660,2110,2110,2110,2110,0
|
|
20230823,163700,272841660,2110,2110,2110,2110,0
|
|
20230823,163600,272841660,2110,2110,2110,2110,0
|
|
20230823,163500,272841660,2110,2110,2110,2110,0
|
|
20230823,163400,272841660,2110,2110,2110,2110,4940
|
|
20230823,163300,272841660,2110,2110,2110,2110,0
|
|
20230823,163200,272841660,2110,2110,2110,2110,0
|
|
20230823,163100,272841660,2110,2110,2110,2110,0
|
|
20230823,163000,272841660,2110,2110,2110,2110,0
|
|
20230823,162900,272841660,2110,2110,2110,2110,0
|
|
20230823,162800,272841660,2110,2110,2110,2110,0
|
|
20230823,162700,272841660,2110,2110,2110,2110,0
|
|
20230823,162600,272841660,2110,2110,2110,2110,0
|
|
20230823,162500,272841660,2110,2110,2110,2110,0
|
|
20230823,162400,272841660,2110,2110,2110,2110,0
|
|
20230823,162300,272841660,2110,2110,2110,2110,0
|
|
20230823,162200,272841660,2110,2110,2110,2110,0
|
|
20230823,162100,272841660,2110,2110,2110,2110,0
|
|
20230823,162000,272841660,2110,2110,2110,2110,0
|
|
20230823,161900,272841660,2110,2110,2110,2110,0
|
|
20230823,161800,272841660,2110,2110,2110,2110,0
|
|
20230823,161700,272841660,2110,2110,2110,2110,0
|
|
20230823,161600,272841660,2110,2110,2110,2110,0
|
|
20230823,161500,272841660,2110,2110,2110,2110,0
|
|
20230823,161400,272841660,2110,2110,2110,2110,0
|
|
20230823,161300,272841660,2110,2110,2110,2110,0
|
|
20230823,161200,272841660,2110,2110,2110,2110,0
|
|
20230823,161100,272841660,2110,2110,2110,2110,0
|
|
20230823,161000,272841660,2110,2110,2110,2110,0
|
|
20230823,160900,272841660,2110,2110,2110,2110,0
|
|
20230823,160800,272841660,2110,2110,2110,2110,0
|
|
20230823,160700,272841660,2110,2110,2110,2110,0
|
|
20230823,160600,272841660,2110,2110,2110,2110,0
|
|
20230823,160500,272841660,2110,2110,2110,2110,0
|
|
20230823,160400,272841660,2110,2110,2110,2110,4940
|
|
20230823,160300,272841660,2110,2110,2110,2110,0
|
|
20230823,160200,272841660,2110,2110,2110,2110,0
|
|
20230823,160100,272841660,2110,2110,2110,2110,0
|
|
20230823,160000,272841660,2110,2110,2110,2110,0
|
|
20230823,155900,272841660,2110,2110,2110,2110,0
|
|
20230823,155800,272841660,2110,2110,2110,2110,0
|
|
20230823,155700,272841660,2110,2110,2110,2110,0
|
|
20230823,155600,272841660,2110,2110,2110,2110,0
|
|
20230823,155500,272841660,2110,2110,2110,2110,0
|
|
20230823,155400,272841660,2110,2110,2110,2110,0
|
|
20230823,155300,272841660,2110,2110,2110,2110,0
|
|
20230823,155200,272841660,2110,2110,2110,2110,0
|
|
20230823,155100,272841660,2110,2110,2110,2110,0
|
|
20230823,155000,272841660,2110,2110,2110,2110,0
|
|
20230823,154900,272841660,2110,2110,2110,2110,0
|
|
20230823,154800,272841660,2110,2110,2110,2110,0
|
|
20230823,154700,272841660,2110,2110,2110,2110,0
|
|
20230823,154600,272841660,2110,2110,2110,2110,0
|
|
20230823,154500,272841660,2110,2110,2110,2110,0
|
|
20230823,154400,272841660,2110,2110,2110,2110,0
|
|
20230823,154300,272841660,2110,2110,2110,2110,0
|
|
20230823,154200,272841660,2110,2110,2110,2110,0
|
|
20230823,154100,272841660,2110,2110,2110,2110,0
|
|
20230823,154000,272841660,2110,2110,2110,2110,0
|
|
20230823,153900,272841660,2110,2110,2110,2110,0
|
|
20230823,153800,272841660,2110,2110,2110,2110,0
|
|
20230823,153700,272841660,2110,2110,2110,2110,0
|
|
20230823,153600,272841660,2110,2110,2110,2110,0
|
|
20230823,153500,272841660,2110,2110,2110,2110,0
|
|
20230823,153400,272841660,2110,2110,2110,2110,4940
|
|
20230823,153300,272841660,2110,2110,2110,2110,0
|
|
20230823,153200,272841660,2110,2110,2110,2110,0
|
|
20230823,153100,272841660,2110,2110,2110,2110,0
|
|
20230823,153000,272841660,2110,2110,2110,2110,4940
|
|
20230823,152900,262418260,2120,2120,2120,2120,0
|
|
20230823,152800,262418260,2120,2120,2120,2120,0
|
|
20230823,152700,262418260,2120,2120,2120,2120,0
|
|
20230823,152600,262418260,2120,2120,2120,2120,0
|
|
20230823,152500,262418260,2120,2120,2120,2120,0
|
|
20230823,152400,262418260,2120,2120,2120,2120,0
|
|
20230823,152300,262418260,2120,2120,2120,2120,0
|
|
20230823,152200,262418260,2120,2120,2120,2120,0
|
|
20230823,152100,262418260,2120,2120,2120,2120,0
|
|
20230823,152000,262418260,2120,2120,2120,2120,0
|
|
20230823,151900,262418260,2120,2100,2120,2100,3431
|
|
20230823,151800,255170510,2105,2100,2105,2100,171
|
|
20230823,151700,254810670,2105,2105,2110,2105,5001
|
|
20230823,151600,244283560,2100,2100,2100,2100,60
|
|
20230823,151500,244157560,2105,2100,2105,2100,6432
|
|
20230823,151400,230649830,2100,2095,2100,2095,227
|
|
20230823,151300,230174230,2090,2090,2090,2090,1
|
|
20230823,151200,230172140,2095,2095,2095,2095,1
|
|
20230823,151100,230170045,2095,2095,2095,2095,9
|
|
20230823,151000,230151190,2100,2100,2100,2100,1
|
|
20230823,150900,230149090,2080,2090,2090,2080,8678
|
|
20230823,150800,212065840,2100,2100,2100,2100,0
|
|
20230823,150700,212065840,2100,2100,2100,2100,0
|
|
20230823,150600,212065840,2100,2100,2100,2100,102
|
|
20230823,150500,211851640,2100,2100,2100,2100,1
|
|
20230823,150400,211849540,2090,2090,2090,2090,0
|
|
20230823,150300,211849540,2090,2090,2090,2090,33
|
|
20230823,150200,211780570,2100,2100,2100,2100,300
|
|
20230823,150100,211150570,2100,2100,2100,2100,0
|
|
20230823,150000,211150570,2100,2100,2100,2100,1
|
|
20230823,145900,211148470,2090,2090,2090,2090,100
|
|
20230823,145800,210939470,2100,2100,2100,2100,0
|
|
20230823,145700,210939470,2100,2095,2100,2095,7060
|
|
20230823,145600,196114170,2095,2095,2095,2095,52
|
|
20230823,145500,196005230,2095,2095,2095,2095,0
|
|
20230823,145400,196005230,2095,2085,2095,2085,202
|
|
20230823,145300,195583050,2095,2095,2095,2095,10
|
|
20230823,145200,195562100,2095,2095,2095,2095,500
|
|
20230823,145100,194514600,2095,2095,2095,2095,0
|
|
20230823,145000,194514600,2095,2095,2095,2095,14
|
|
20230823,144900,194485270,2105,2085,2105,2080,7032
|
|
20230823,144800,179812565,2100,2100,2105,2085,2102
|
|
20230823,144700,175399860,2100,2105,2105,2080,14835
|
|
20230823,144600,144342495,2115,2115,2115,2115,0
|
|
20230823,144500,144342495,2115,2110,2115,2110,482
|
|
20230823,144400,143325470,2120,2120,2120,2120,0
|
|
20230823,144300,143325470,2120,2120,2120,2120,0
|
|
20230823,144200,143325470,2120,2110,2120,2110,964
|
|
20230823,144100,141291410,2120,2120,2120,2120,2
|
|
20230823,144000,141287170,2110,2110,2110,2110,200
|
|
20230823,143900,140865170,2110,2120,2120,2110,432
|
|
20230823,143800,139953630,2120,2120,2120,2120,6
|
|
20230823,143700,139940910,2120,2120,2120,2120,0
|
|
20230823,143600,139940910,2120,2110,2120,2110,242
|
|
20230823,143500,139430270,2120,2120,2120,2110,537
|
|
20230823,143400,138292180,2115,2115,2115,2115,0
|
|
20230823,143300,138292180,2115,2115,2115,2115,0
|
|
20230823,143200,138292180,2115,2115,2115,2115,0
|
|
20230823,143100,138292180,2115,2115,2115,2115,0
|
|
20230823,143000,138292180,2115,2115,2115,2115,500
|
|
20230823,142900,137234680,2120,2120,2120,2120,0
|
|
20230823,142800,137234680,2120,2120,2120,2120,39
|
|
20230823,142700,137152000,2120,2120,2120,2120,0
|
|
20230823,142600,137152000,2120,2120,2120,2120,0
|
|
20230823,142500,137152000,2120,2120,2120,2120,0
|
|
20230823,142400,137152000,2120,2120,2120,2120,500
|
|
20230823,142300,136092000,2120,2120,2120,2120,0
|
|
20230823,142200,136092000,2120,2120,2120,2120,0
|
|
20230823,142100,136092000,2120,2120,2120,2120,0
|
|
20230823,142000,136092000,2120,2120,2120,2120,23
|
|
20230823,141900,136043240,2120,2120,2120,2120,0
|
|
20230823,141800,136043240,2120,2120,2120,2120,2
|
|
20230823,141700,136039000,2120,2110,2120,2110,8
|
|
20230823,141600,136022110,2110,2110,2110,2110,0
|
|
20230823,141500,136022110,2110,2110,2110,2110,0
|
|
20230823,141400,136022110,2110,2110,2110,2110,0
|
|
20230823,141300,136022110,2110,2110,2110,2110,0
|
|
20230823,141200,136022110,2110,2110,2110,2110,0
|
|
20230823,141100,136022110,2110,2110,2110,2110,0
|
|
20230823,141000,136022110,2110,2110,2110,2110,10
|
|
20230823,140900,136001010,2120,2120,2120,2120,500
|
|
20230823,140800,134941010,2120,2120,2120,2120,0
|
|
20230823,140700,134941010,2120,2120,2120,2120,300
|
|
20230823,140600,134305010,2120,2120,2120,2120,0
|
|
20230823,140500,134305010,2120,2120,2120,2120,0
|
|
20230823,140400,134305010,2120,2105,2120,2105,901
|
|
20230823,140300,132408390,2100,2120,2120,2100,7000
|
|
20230823,140200,117653980,2125,2125,2125,2125,500
|
|
20230823,140100,116591480,2125,2125,2125,2125,0
|
|
20230823,140000,116591480,2125,2125,2125,2125,0
|
|
20230823,135900,116591480,2125,2125,2125,2125,20
|
|
20230823,135800,116548980,2125,2120,2125,2120,195
|
|
20230823,135700,116134880,2120,2120,2120,2120,0
|
|
20230823,135600,116134880,2120,2120,2120,2120,0
|
|
20230823,135500,116134880,2120,2120,2120,2120,0
|
|
20230823,135400,116134880,2120,2120,2120,2120,0
|
|
20230823,135300,116134880,2120,2120,2120,2120,0
|
|
20230823,135200,116134880,2120,2120,2120,2120,0
|
|
20230823,135100,116134880,2120,2120,2120,2120,0
|
|
20230823,135000,116134880,2120,2120,2120,2120,375
|
|
20230823,134900,115339880,2120,2120,2120,2120,0
|
|
20230823,134800,115339880,2120,2120,2120,2120,500
|
|
20230823,134700,114279880,2120,2120,2120,2120,0
|
|
20230823,134600,114279880,2120,2120,2120,2120,0
|
|
20230823,134500,114279880,2120,2120,2120,2120,1
|
|
20230823,134400,114277760,2110,2110,2110,2110,0
|
|
20230823,134300,114277760,2110,2110,2110,2110,4
|
|
20230823,134200,114269320,2110,2110,2110,2110,788
|
|
20230823,134100,112606640,2115,2115,2115,2115,0
|
|
20230823,134000,112606640,2115,2115,2115,2115,0
|
|
20230823,133900,112606640,2115,2115,2115,2115,0
|
|
20230823,133800,112606640,2115,2115,2115,2115,0
|
|
20230823,133700,112606640,2115,2115,2115,2115,42
|
|
20230823,133600,112517810,2115,2115,2115,2115,36
|
|
20230823,133500,112441670,2115,2115,2115,2115,4
|
|
20230823,133400,112433210,2120,2120,2120,2120,0
|
|
20230823,133300,112433210,2120,2120,2120,2120,0
|
|
20230823,133200,112433210,2120,2115,2120,2115,1000
|
|
20230823,133100,110316330,2115,2115,2115,2115,0
|
|
20230823,133000,110316330,2115,2115,2115,2115,0
|
|
20230823,132900,110316330,2115,2115,2115,2115,40
|
|
20230823,132800,110231730,2115,2115,2115,2115,0
|
|
20230823,132700,110231730,2115,2115,2115,2115,0
|
|
20230823,132600,110231730,2115,2115,2115,2115,10
|
|
20230823,132500,110210580,2110,2110,2110,2110,0
|
|
20230823,132400,110210580,2110,2110,2110,2110,0
|
|
20230823,132300,110210580,2110,2110,2110,2110,40
|
|
20230823,132200,110126180,2115,2115,2115,2115,0
|
|
20230823,132100,110126180,2115,2115,2115,2115,0
|
|
20230823,132000,110126180,2115,2115,2115,2115,0
|
|
20230823,131900,110126180,2115,2115,2115,2115,0
|
|
20230823,131800,110126180,2115,2110,2115,2105,2501
|
|
20230823,131700,104861290,2110,2110,2110,2110,0
|
|
20230823,131600,104861290,2110,2110,2110,2110,0
|
|
20230823,131500,104861290,2110,2110,2110,2110,20
|
|
20230823,131400,104819090,2115,2115,2115,2115,0
|
|
20230823,131300,104819090,2115,2115,2115,2115,8
|
|
20230823,131200,104802170,2115,2105,2115,2105,2900
|
|
20230823,131100,98697650,2120,2120,2120,2120,0
|
|
20230823,131000,98697650,2120,2120,2120,2120,0
|
|
20230823,130900,98697650,2120,2120,2120,2120,0
|
|
20230823,130800,98697650,2120,2120,2120,2120,0
|
|
20230823,130700,98697650,2120,2120,2120,2120,0
|
|
20230823,130600,98697650,2120,2120,2120,2120,0
|
|
20230823,130500,98697650,2120,2120,2120,2120,1
|
|
20230823,130400,98695530,2120,2120,2120,2120,1
|
|
20230823,130300,98693410,2105,2105,2105,2105,2
|
|
20230823,130200,98689200,2110,2110,2110,2110,5
|
|
20230823,130100,98678650,2120,2120,2120,2120,0
|
|
20230823,130000,98678650,2120,2120,2120,2120,0
|
|
20230823,125900,98678650,2120,2120,2120,2120,1000
|
|
20230823,125800,96558650,2120,2120,2120,2120,0
|
|
20230823,125700,96558650,2120,2120,2120,2120,0
|
|
20230823,125600,96558650,2120,2110,2120,2110,1812
|
|
20230823,125500,92735320,2120,2120,2120,2120,0
|
|
20230823,125400,92735320,2120,2120,2120,2120,0
|
|
20230823,125300,92735320,2120,2120,2120,2120,0
|
|
20230823,125200,92735320,2120,2120,2120,2120,0
|
|
20230823,125100,92735320,2120,2120,2120,2120,0
|
|
20230823,125000,92735320,2120,2120,2120,2120,0
|
|
20230823,124900,92735320,2120,2120,2120,2120,4
|
|
20230823,124800,92726840,2120,2120,2120,2120,0
|
|
20230823,124700,92726840,2120,2120,2120,2120,0
|
|
20230823,124600,92726840,2120,2120,2120,2120,0
|
|
20230823,124500,92726840,2120,2120,2120,2120,21
|
|
20230823,124400,92682320,2120,2120,2120,2120,0
|
|
20230823,124300,92682320,2120,2120,2120,2120,0
|
|
20230823,124200,92682320,2120,2120,2120,2120,0
|
|
20230823,124100,92682320,2120,2120,2120,2120,200
|
|
20230823,124000,92258320,2120,2120,2120,2120,0
|
|
20230823,123900,92258320,2120,2120,2120,2120,0
|
|
20230823,123800,92258320,2120,2105,2120,2105,451
|
|
20230823,123700,91305950,2120,2110,2120,2110,101
|
|
20230823,123600,91092830,2120,2120,2120,2120,0
|
|
20230823,123500,91092830,2120,2110,2120,2105,3326
|
|
20230823,123400,84076585,2120,2120,2120,2120,0
|
|
20230823,123300,84076585,2120,2120,2120,2120,0
|
|
20230823,123200,84076585,2120,2120,2120,2120,0
|
|
20230823,123100,84076585,2120,2120,2120,2120,0
|
|
20230823,123000,84076585,2120,2120,2120,2120,97
|
|
20230823,122900,83870945,2125,2125,2125,2125,0
|
|
20230823,122800,83870945,2125,2125,2125,2125,0
|
|
20230823,122700,83870945,2125,2120,2125,2120,890
|
|
20230823,122600,81984095,2115,2115,2115,2115,505
|
|
20230823,122500,80916020,2110,2110,2110,2110,200
|
|
20230823,122400,80494020,2110,2110,2110,2110,514
|
|
20230823,122300,79409480,2110,2110,2110,2110,406
|
|
20230823,122200,78552820,2110,2110,2110,2110,3000
|
|
20230823,122100,72222820,2110,2110,2110,2110,0
|
|
20230823,122000,72222820,2110,2110,2110,2110,0
|
|
20230823,121900,72222820,2110,2110,2110,2110,0
|
|
20230823,121800,72222820,2110,2110,2110,2110,0
|
|
20230823,121700,72222820,2110,2110,2110,2110,0
|
|
20230823,121600,72222820,2110,2110,2110,2110,0
|
|
20230823,121500,72222820,2110,2110,2110,2110,1
|
|
20230823,121400,72220710,2120,2120,2120,2120,0
|
|
20230823,121300,72220710,2120,2120,2120,2120,23
|
|
20230823,121200,72171950,2120,2120,2120,2120,0
|
|
20230823,121100,72171950,2120,2120,2120,2120,0
|
|
20230823,121000,72171950,2120,2120,2120,2120,10
|
|
20230823,120900,72150750,2120,2120,2120,2120,0
|
|
20230823,120800,72150750,2120,2120,2120,2120,0
|
|
20230823,120700,72150750,2120,2120,2120,2120,0
|
|
20230823,120600,72150750,2120,2120,2120,2120,21
|
|
20230823,120500,72106230,2125,2125,2125,2125,0
|
|
20230823,120400,72106230,2125,2125,2125,2125,0
|
|
20230823,120300,72106230,2125,2125,2125,2125,0
|
|
20230823,120200,72106230,2125,2125,2125,2125,0
|
|
20230823,120100,72106230,2125,2125,2125,2125,0
|
|
20230823,120000,72106230,2125,2125,2125,2125,35
|
|
20230823,115900,72031855,2120,2120,2120,2120,0
|
|
20230823,115800,72031855,2120,2120,2120,2120,0
|
|
20230823,115700,72031855,2120,2120,2120,2120,0
|
|
20230823,115600,72031855,2120,2120,2120,2120,0
|
|
20230823,115500,72031855,2120,2110,2120,2110,1294
|
|
20230823,115400,69300740,2115,2115,2115,2115,0
|
|
20230823,115300,69300740,2115,2115,2115,2115,869
|
|
20230823,115200,67462805,2115,2115,2115,2115,704
|
|
20230823,115100,65973845,2125,2115,2125,2115,101
|
|
20230823,115000,65760220,2115,2115,2115,2115,100
|
|
20230823,114900,65548720,2115,2115,2115,2115,200
|
|
20230823,114800,65125720,2120,2120,2120,2120,147
|
|
20230823,114700,64814080,2125,2125,2125,2125,0
|
|
20230823,114600,64814080,2125,2125,2125,2125,0
|
|
20230823,114500,64814080,2125,2125,2125,2125,0
|
|
20230823,114400,64814080,2125,2125,2125,2125,0
|
|
20230823,114300,64814080,2125,2125,2125,2125,0
|
|
20230823,114200,64814080,2125,2125,2125,2125,0
|
|
20230823,114100,64814080,2125,2125,2125,2125,0
|
|
20230823,114000,64814080,2125,2125,2125,2125,0
|
|
20230823,113900,64814080,2125,2125,2125,2125,0
|
|
20230823,113800,64814080,2125,2125,2125,2125,0
|
|
20230823,113700,64814080,2125,2120,2125,2120,4
|
|
20230823,113600,64805595,2130,2130,2130,2130,0
|
|
20230823,113500,64805595,2130,2130,2130,2130,0
|
|
20230823,113400,64805595,2130,2130,2130,2130,0
|
|
20230823,113300,64805595,2130,2130,2130,2130,0
|
|
20230823,113200,64805595,2130,2130,2130,2130,0
|
|
20230823,113100,64805595,2130,2130,2130,2130,0
|
|
20230823,113000,64805595,2130,2130,2130,2130,0
|
|
20230823,112900,64805595,2130,2130,2130,2130,0
|
|
20230823,112800,64805595,2130,2130,2130,2130,0
|
|
20230823,112700,64805595,2130,2130,2130,2130,0
|
|
20230823,112600,64805595,2130,2130,2130,2130,1
|
|
20230823,112500,64803465,2115,2115,2115,2115,1
|
|
20230823,112400,64801350,2115,2115,2115,2115,0
|
|
20230823,112300,64801350,2115,2115,2115,2115,30
|
|
20230823,112200,64737900,2130,2130,2130,2130,0
|
|
20230823,112100,64737900,2130,2130,2130,2130,0
|
|
20230823,112000,64737900,2130,2130,2130,2130,0
|
|
20230823,111900,64737900,2130,2130,2130,2130,0
|
|
20230823,111800,64737900,2130,2130,2130,2130,1
|
|
20230823,111700,64735770,2115,2115,2115,2115,0
|
|
20230823,111600,64735770,2115,2115,2115,2115,1
|
|
20230823,111500,64733655,2130,2130,2130,2130,0
|
|
20230823,111400,64733655,2130,2130,2130,2130,0
|
|
20230823,111300,64733655,2130,2130,2130,2130,0
|
|
20230823,111200,64733655,2130,2130,2130,2130,0
|
|
20230823,111100,64733655,2130,2130,2130,2130,32
|
|
20230823,111000,64665495,2130,2130,2130,2130,0
|
|
20230823,110900,64665495,2130,2130,2130,2130,0
|
|
20230823,110800,64665495,2130,2130,2130,2130,0
|
|
20230823,110700,64665495,2130,2130,2130,2130,0
|
|
20230823,110600,64665495,2130,2130,2130,2130,10
|
|
20230823,110500,64644195,2130,2130,2130,2130,0
|
|
20230823,110400,64644195,2130,2130,2130,2130,0
|
|
20230823,110300,64644195,2130,2130,2130,2130,0
|
|
20230823,110200,64644195,2130,2130,2130,2130,0
|
|
20230823,110100,64644195,2130,2110,2130,2110,46
|
|
20230823,110000,64546935,2105,2105,2105,2105,0
|
|
20230823,105900,64546935,2105,2120,2120,2105,3111
|
|
20230823,105800,57969150,2120,2120,2120,2120,0
|
|
20230823,105700,57969150,2120,2125,2125,2120,1500
|
|
20230823,105600,54783130,2130,2130,2130,2130,300
|
|
20230823,105500,54144130,2135,2135,2135,2135,0
|
|
20230823,105400,54144130,2135,2135,2135,2135,2
|
|
20230823,105300,54139860,2135,2135,2135,2135,1
|
|
20230823,105200,54137725,2130,2130,2130,2130,806
|
|
20230823,105100,52420945,2130,2130,2130,2130,0
|
|
20230823,105000,52420945,2130,2140,2140,2130,312
|
|
20230823,104900,51756375,2140,2140,2140,2140,0
|
|
20230823,104800,51756375,2140,2140,2140,2140,47
|
|
20230823,104700,51655795,2135,2135,2135,2135,1503
|
|
20230823,104600,48446890,2135,2135,2135,2135,0
|
|
20230823,104500,48446890,2135,2135,2135,2135,0
|
|
20230823,104400,48446890,2135,2135,2135,2135,0
|
|
20230823,104300,48446890,2135,2135,2135,2135,0
|
|
20230823,104200,48446890,2135,2135,2135,2135,0
|
|
20230823,104100,48446890,2135,2135,2135,2135,0
|
|
20230823,104000,48446890,2135,2135,2135,2135,0
|
|
20230823,103900,48446890,2135,2135,2135,2135,0
|
|
20230823,103800,48446890,2135,2135,2135,2135,0
|
|
20230823,103700,48446890,2135,2135,2135,2135,4
|
|
20230823,103600,48438350,2135,2135,2135,2135,9
|
|
20230823,103500,48419135,2135,2135,2135,2135,13
|
|
20230823,103400,48391380,2130,2130,2130,2130,0
|
|
20230823,103300,48391380,2130,2130,2130,2130,0
|
|
20230823,103200,48391380,2130,2135,2135,2130,225
|
|
20230823,103100,47912125,2130,2130,2135,2125,140
|
|
20230823,103000,47614410,2135,2135,2135,2135,0
|
|
20230823,102900,47614410,2135,2135,2135,2135,2
|
|
20230823,102800,47610140,2125,2125,2125,2125,0
|
|
20230823,102700,47610140,2125,2125,2125,2125,0
|
|
20230823,102600,47610140,2125,2125,2125,2125,0
|
|
20230823,102500,47610140,2125,2125,2125,2125,0
|
|
20230823,102400,47610140,2125,2125,2125,2125,0
|
|
20230823,102300,47610140,2125,2130,2130,2125,100
|
|
20230823,102200,47397585,2130,2130,2130,2130,0
|
|
20230823,102100,47397585,2130,2130,2130,2130,0
|
|
20230823,102000,47397585,2130,2130,2130,2130,0
|
|
20230823,101900,47397585,2130,2130,2130,2130,0
|
|
20230823,101800,47397585,2130,2130,2130,2130,363
|
|
20230823,101700,46624395,2130,2130,2130,2130,9
|
|
20230823,101600,46605225,2125,2125,2125,2125,0
|
|
20230823,101500,46605225,2125,2125,2125,2125,1
|
|
20230823,101400,46603100,2125,2125,2125,2125,692
|
|
20230823,101300,45132600,2125,2125,2125,2125,0
|
|
20230823,101200,45132600,2125,2125,2125,2125,0
|
|
20230823,101100,45132600,2125,2125,2125,2125,6
|
|
20230823,101000,45119850,2115,2115,2115,2115,0
|
|
20230823,100900,45119850,2115,2115,2115,2115,0
|
|
20230823,100800,45119850,2115,2115,2115,2115,43
|
|
20230823,100700,45028905,2115,2120,2120,2115,892
|
|
20230823,100600,43141020,2125,2125,2125,2125,0
|
|
20230823,100500,43141020,2125,2125,2125,2125,0
|
|
20230823,100400,43141020,2125,2125,2125,2125,0
|
|
20230823,100300,43141020,2125,2125,2125,2125,0
|
|
20230823,100200,43141020,2125,2125,2125,2125,20
|
|
20230823,100100,43098520,2125,2125,2125,2125,1
|
|
20230823,100000,43096395,2125,2125,2125,2125,0
|
|
20230823,095900,43096395,2125,2125,2125,2120,1703
|
|
20230823,095800,39486025,2130,2130,2130,2130,140
|
|
20230823,095700,39187825,2130,2130,2130,2130,501
|
|
20230823,095600,38120695,2130,2130,2130,2130,1232
|
|
20230823,095500,35496535,2145,2145,2145,2145,0
|
|
20230823,095400,35496535,2145,2145,2145,2145,0
|
|
20230823,095300,35496535,2145,2145,2145,2145,0
|
|
20230823,095200,35496535,2145,2145,2145,2145,0
|
|
20230823,095100,35496535,2145,2145,2145,2145,0
|
|
20230823,095000,35496535,2145,2145,2145,2145,23
|
|
20230823,094900,35447200,2150,2150,2150,2150,30
|
|
20230823,094800,35382700,2150,2150,2150,2150,15
|
|
20230823,094700,35350450,2150,2140,2150,2140,517
|
|
20230823,094600,34244045,2130,2130,2130,2130,258
|
|
20230823,094500,33694505,2140,2140,2140,2140,0
|
|
20230823,094400,33694505,2140,2140,2140,2140,0
|
|
20230823,094300,33694505,2140,2140,2140,2140,0
|
|
20230823,094200,33694505,2140,2140,2140,2140,1
|
|
20230823,094100,33692365,2140,2140,2140,2140,0
|
|
20230823,094000,33692365,2140,2140,2140,2140,0
|
|
20230823,093900,33692365,2140,2135,2140,2135,288
|
|
20230823,093800,33077410,2135,2135,2135,2135,1727
|
|
20230823,093700,29390265,2135,2135,2135,2135,0
|
|
20230823,093600,29390265,2135,2130,2135,2130,4
|
|
20230823,093500,29381730,2135,2135,2135,2135,4
|
|
20230823,093400,29373190,2130,2135,2135,2130,1000
|
|
20230823,093300,27240690,2135,2135,2140,2135,1350
|
|
20230823,093200,24354940,2135,2135,2135,2135,500
|
|
20230823,093100,23287440,2135,2135,2135,2135,3
|
|
20230823,093000,23281035,2120,2130,2130,2120,91
|
|
20230823,092900,23087495,2115,2115,2115,2115,34
|
|
20230823,092800,23015585,2115,2115,2115,2115,10
|
|
20230823,092700,22994435,2115,2130,2130,2115,10
|
|
20230823,092600,22973210,2115,2115,2115,2115,575
|
|
20230823,092500,21757085,2120,2125,2125,2120,114
|
|
20230823,092400,21515035,2125,2125,2125,2125,100
|
|
20230823,092300,21302535,2125,2125,2125,2125,1
|
|
20230823,092200,21300410,2125,2125,2125,2125,0
|
|
20230823,092100,21300410,2125,2125,2125,2125,0
|
|
20230823,092000,21300410,2125,2125,2125,2125,20
|
|
20230823,091900,21257910,2125,2125,2125,2125,0
|
|
20230823,091800,21257910,2125,2125,2125,2125,0
|
|
20230823,091700,21257910,2125,2125,2125,2125,471
|
|
20230823,091600,20257035,2125,2125,2125,2125,0
|
|
20230823,091500,20257035,2125,2125,2125,2125,0
|
|
20230823,091400,20257035,2125,2125,2125,2125,0
|
|
20230823,091300,20257035,2125,2125,2125,2125,100
|
|
20230823,091200,20044535,2125,2115,2125,2110,1141
|
|
20230823,091100,17635105,2115,2115,2115,2115,0
|
|
20230823,091000,17635105,2115,2115,2115,2115,0
|
|
20230823,090900,17635105,2115,2115,2115,2115,81
|
|
20230823,090800,17463790,2120,2110,2120,2110,3646
|
|
20230823,090700,9753010,2110,2105,2110,2105,2162
|
|
20230823,090600,5201950,2110,2110,2110,2110,30
|
|
20230823,090500,5138650,2105,2115,2115,2105,430
|
|
20230823,090400,4230600,2125,2125,2125,2125,70
|
|
20230823,090300,4081850,2115,2115,2115,2115,160
|
|
20230823,090200,3743450,2120,2135,2135,2120,1359
|
|
20230823,090100,856185,2140,2145,2145,2140,33
|
|
20230823,090000,785555,2150,2165,2165,2150,364
|