654 lines
31 KiB
CSV
654 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195100,116841940,2115,2115,2115,2115,3494
|
|
20230804,195000,116841940,2115,2115,2115,2115,0
|
|
20230804,194900,116841940,2115,2115,2115,2115,0
|
|
20230804,194800,116841940,2115,2115,2115,2115,0
|
|
20230804,194700,116841940,2115,2115,2115,2115,0
|
|
20230804,194600,116841940,2115,2115,2115,2115,0
|
|
20230804,194500,116841940,2115,2115,2115,2115,0
|
|
20230804,194400,116841940,2115,2115,2115,2115,0
|
|
20230804,194300,116841940,2115,2115,2115,2115,0
|
|
20230804,194200,116841940,2115,2115,2115,2115,0
|
|
20230804,194100,116841940,2115,2115,2115,2115,0
|
|
20230804,194000,116841940,2115,2115,2115,2115,0
|
|
20230804,193900,116841940,2115,2115,2115,2115,0
|
|
20230804,193800,116841940,2115,2115,2115,2115,0
|
|
20230804,193700,116841940,2115,2115,2115,2115,0
|
|
20230804,193600,116841940,2115,2115,2115,2115,0
|
|
20230804,193500,116841940,2115,2115,2115,2115,0
|
|
20230804,193400,116841940,2115,2115,2115,2115,0
|
|
20230804,193300,116841940,2115,2115,2115,2115,0
|
|
20230804,193200,116841940,2115,2115,2115,2115,0
|
|
20230804,193100,116841940,2115,2115,2115,2115,0
|
|
20230804,193000,116841940,2115,2115,2115,2115,0
|
|
20230804,192900,116841940,2115,2115,2115,2115,0
|
|
20230804,192800,116841940,2115,2115,2115,2115,0
|
|
20230804,192700,116841940,2115,2115,2115,2115,0
|
|
20230804,192600,116841940,2115,2115,2115,2115,0
|
|
20230804,192500,116841940,2115,2115,2115,2115,0
|
|
20230804,192400,116841940,2115,2115,2115,2115,0
|
|
20230804,192300,116841940,2115,2115,2115,2115,0
|
|
20230804,192200,116841940,2115,2115,2115,2115,0
|
|
20230804,192100,116841940,2115,2115,2115,2115,3494
|
|
20230804,192000,116841940,2115,2115,2115,2115,0
|
|
20230804,191900,116841940,2115,2115,2115,2115,0
|
|
20230804,191800,116841940,2115,2115,2115,2115,0
|
|
20230804,191700,116841940,2115,2115,2115,2115,0
|
|
20230804,191600,116841940,2115,2115,2115,2115,0
|
|
20230804,191500,116841940,2115,2115,2115,2115,0
|
|
20230804,191400,116841940,2115,2115,2115,2115,0
|
|
20230804,191300,116841940,2115,2115,2115,2115,0
|
|
20230804,191200,116841940,2115,2115,2115,2115,0
|
|
20230804,191100,116841940,2115,2115,2115,2115,0
|
|
20230804,191000,116841940,2115,2115,2115,2115,0
|
|
20230804,190900,116841940,2115,2115,2115,2115,0
|
|
20230804,190800,116841940,2115,2115,2115,2115,0
|
|
20230804,190700,116841940,2115,2115,2115,2115,0
|
|
20230804,190600,116841940,2115,2115,2115,2115,0
|
|
20230804,190500,116841940,2115,2115,2115,2115,0
|
|
20230804,190400,116841940,2115,2115,2115,2115,0
|
|
20230804,190300,116841940,2115,2115,2115,2115,0
|
|
20230804,190200,116841940,2115,2115,2115,2115,0
|
|
20230804,190100,116841940,2115,2115,2115,2115,0
|
|
20230804,190000,116841940,2115,2115,2115,2115,0
|
|
20230804,185900,116841940,2115,2115,2115,2115,0
|
|
20230804,185800,116841940,2115,2115,2115,2115,0
|
|
20230804,185700,116841940,2115,2115,2115,2115,0
|
|
20230804,185600,116841940,2115,2115,2115,2115,0
|
|
20230804,185500,116841940,2115,2115,2115,2115,0
|
|
20230804,185400,116841940,2115,2115,2115,2115,0
|
|
20230804,185300,116841940,2115,2115,2115,2115,0
|
|
20230804,185200,116841940,2115,2115,2115,2115,0
|
|
20230804,185100,116841940,2115,2115,2115,2115,3494
|
|
20230804,185000,116841940,2115,2115,2115,2115,0
|
|
20230804,184900,116841940,2115,2115,2115,2115,0
|
|
20230804,184800,116841940,2115,2115,2115,2115,0
|
|
20230804,184700,116841940,2115,2115,2115,2115,0
|
|
20230804,184600,116841940,2115,2115,2115,2115,0
|
|
20230804,184500,116841940,2115,2115,2115,2115,0
|
|
20230804,184400,116841940,2115,2115,2115,2115,0
|
|
20230804,184300,116841940,2115,2115,2115,2115,0
|
|
20230804,184200,116841940,2115,2115,2115,2115,0
|
|
20230804,184100,116841940,2115,2115,2115,2115,0
|
|
20230804,184000,116841940,2115,2115,2115,2115,0
|
|
20230804,183900,116841940,2115,2115,2115,2115,0
|
|
20230804,183800,116841940,2115,2115,2115,2115,0
|
|
20230804,183700,116841940,2115,2115,2115,2115,0
|
|
20230804,183600,116841940,2115,2115,2115,2115,0
|
|
20230804,183500,116841940,2115,2115,2115,2115,0
|
|
20230804,183400,116841940,2115,2115,2115,2115,0
|
|
20230804,183300,116841940,2115,2115,2115,2115,0
|
|
20230804,183200,116841940,2115,2115,2115,2115,0
|
|
20230804,183100,116841940,2115,2115,2115,2115,0
|
|
20230804,183000,116841940,2115,2115,2115,2115,0
|
|
20230804,182900,116841940,2115,2115,2115,2115,0
|
|
20230804,182800,116841940,2115,2115,2115,2115,0
|
|
20230804,182700,116841940,2115,2115,2115,2115,0
|
|
20230804,182600,116841940,2115,2115,2115,2115,0
|
|
20230804,182500,116841940,2115,2115,2115,2115,0
|
|
20230804,182400,116841940,2115,2115,2115,2115,0
|
|
20230804,182300,116841940,2115,2115,2115,2115,0
|
|
20230804,182200,116841940,2115,2115,2115,2115,0
|
|
20230804,182100,116841940,2115,2115,2115,2115,3494
|
|
20230804,182000,116841940,2115,2115,2115,2115,0
|
|
20230804,181900,116841940,2115,2115,2115,2115,0
|
|
20230804,181800,116841940,2115,2115,2115,2115,0
|
|
20230804,181700,116841940,2115,2115,2115,2115,0
|
|
20230804,181600,116841940,2115,2115,2115,2115,0
|
|
20230804,181500,116841940,2115,2115,2115,2115,0
|
|
20230804,181400,116841940,2115,2115,2115,2115,0
|
|
20230804,181300,116841940,2115,2115,2115,2115,0
|
|
20230804,181200,116841940,2115,2115,2115,2115,0
|
|
20230804,181100,116841940,2115,2115,2115,2115,0
|
|
20230804,181000,116841940,2115,2115,2115,2115,0
|
|
20230804,180900,116841940,2115,2115,2115,2115,0
|
|
20230804,180800,116841940,2115,2115,2115,2115,0
|
|
20230804,180700,116841940,2115,2115,2115,2115,0
|
|
20230804,180600,116841940,2115,2115,2115,2115,0
|
|
20230804,180500,116841940,2115,2115,2115,2115,0
|
|
20230804,180400,116841940,2115,2115,2115,2115,0
|
|
20230804,180300,116841940,2115,2115,2115,2115,0
|
|
20230804,180200,116841940,2115,2115,2115,2115,0
|
|
20230804,180100,116841940,2115,2115,2115,2115,0
|
|
20230804,180000,116841940,2115,2115,2115,2115,0
|
|
20230804,175900,116841940,2115,2115,2115,2115,0
|
|
20230804,175800,116841940,2115,2115,2115,2115,0
|
|
20230804,175700,116841940,2115,2115,2115,2115,0
|
|
20230804,175600,116841940,2115,2115,2115,2115,0
|
|
20230804,175500,116841940,2115,2115,2115,2115,0
|
|
20230804,175400,116841940,2115,2115,2115,2115,0
|
|
20230804,175300,116841940,2115,2115,2115,2115,0
|
|
20230804,175200,116841940,2115,2115,2115,2115,0
|
|
20230804,175100,116841940,2115,2115,2115,2115,3494
|
|
20230804,175000,116841940,2115,2115,2115,2115,0
|
|
20230804,174900,116841940,2115,2115,2115,2115,0
|
|
20230804,174800,116841940,2115,2115,2115,2115,0
|
|
20230804,174700,116841940,2115,2115,2115,2115,0
|
|
20230804,174600,116841940,2115,2115,2115,2115,0
|
|
20230804,174500,116841940,2115,2115,2115,2115,0
|
|
20230804,174400,116841940,2115,2115,2115,2115,0
|
|
20230804,174300,116841940,2115,2115,2115,2115,0
|
|
20230804,174200,116841940,2115,2115,2115,2115,0
|
|
20230804,174100,116841940,2115,2115,2115,2115,0
|
|
20230804,174000,116841940,2115,2115,2115,2115,0
|
|
20230804,173900,116841940,2115,2115,2115,2115,0
|
|
20230804,173800,116841940,2115,2115,2115,2115,0
|
|
20230804,173700,116841940,2115,2115,2115,2115,0
|
|
20230804,173600,116841940,2115,2115,2115,2115,0
|
|
20230804,173500,116841940,2115,2115,2115,2115,0
|
|
20230804,173400,116841940,2115,2115,2115,2115,0
|
|
20230804,173300,116841940,2115,2115,2115,2115,0
|
|
20230804,173200,116841940,2115,2115,2115,2115,0
|
|
20230804,173100,116841940,2115,2115,2115,2115,0
|
|
20230804,173000,116841940,2115,2115,2115,2115,0
|
|
20230804,172900,116841940,2115,2115,2115,2115,0
|
|
20230804,172800,116841940,2115,2115,2115,2115,0
|
|
20230804,172700,116841940,2115,2115,2115,2115,0
|
|
20230804,172600,116841940,2115,2115,2115,2115,0
|
|
20230804,172500,116841940,2115,2115,2115,2115,0
|
|
20230804,172400,116841940,2115,2115,2115,2115,0
|
|
20230804,172300,116841940,2115,2115,2115,2115,0
|
|
20230804,172200,116841940,2115,2115,2115,2115,0
|
|
20230804,172100,116841940,2115,2115,2115,2115,3494
|
|
20230804,172000,116841940,2115,2115,2115,2115,0
|
|
20230804,171900,116841940,2115,2115,2115,2115,0
|
|
20230804,171800,116841940,2115,2115,2115,2115,0
|
|
20230804,171700,116841940,2115,2115,2115,2115,0
|
|
20230804,171600,116841940,2115,2115,2115,2115,0
|
|
20230804,171500,116841940,2115,2115,2115,2115,0
|
|
20230804,171400,116841940,2115,2115,2115,2115,0
|
|
20230804,171300,116841940,2115,2115,2115,2115,0
|
|
20230804,171200,116841940,2115,2115,2115,2115,0
|
|
20230804,171100,116841940,2115,2115,2115,2115,0
|
|
20230804,171000,116841940,2115,2115,2115,2115,0
|
|
20230804,170900,116841940,2115,2115,2115,2115,0
|
|
20230804,170800,116841940,2115,2115,2115,2115,0
|
|
20230804,170700,116841940,2115,2115,2115,2115,0
|
|
20230804,170600,116841940,2115,2115,2115,2115,0
|
|
20230804,170500,116841940,2115,2115,2115,2115,0
|
|
20230804,170400,116841940,2115,2115,2115,2115,0
|
|
20230804,170300,116841940,2115,2115,2115,2115,0
|
|
20230804,170200,116841940,2115,2115,2115,2115,0
|
|
20230804,170100,116841940,2115,2115,2115,2115,0
|
|
20230804,170000,116841940,2115,2115,2115,2115,0
|
|
20230804,165900,116841940,2115,2115,2115,2115,0
|
|
20230804,165800,116841940,2115,2115,2115,2115,0
|
|
20230804,165700,116841940,2115,2115,2115,2115,0
|
|
20230804,165600,116841940,2115,2115,2115,2115,0
|
|
20230804,165500,116841940,2115,2115,2115,2115,0
|
|
20230804,165400,116841940,2115,2115,2115,2115,0
|
|
20230804,165300,116841940,2115,2115,2115,2115,0
|
|
20230804,165200,116841940,2115,2115,2115,2115,0
|
|
20230804,165100,116841940,2115,2115,2115,2115,3494
|
|
20230804,165000,116841940,2115,2115,2115,2115,0
|
|
20230804,164900,116841940,2115,2115,2115,2115,0
|
|
20230804,164800,116841940,2115,2115,2115,2115,0
|
|
20230804,164700,116841940,2115,2115,2115,2115,0
|
|
20230804,164600,116841940,2115,2115,2115,2115,0
|
|
20230804,164500,116841940,2115,2115,2115,2115,0
|
|
20230804,164400,116841940,2115,2115,2115,2115,0
|
|
20230804,164300,116841940,2115,2115,2115,2115,0
|
|
20230804,164200,116841940,2115,2115,2115,2115,0
|
|
20230804,164100,116841940,2115,2115,2115,2115,0
|
|
20230804,164000,116841940,2115,2115,2115,2115,0
|
|
20230804,163900,116841940,2115,2115,2115,2115,0
|
|
20230804,163800,116841940,2115,2115,2115,2115,0
|
|
20230804,163700,116841940,2115,2115,2115,2115,0
|
|
20230804,163600,116841940,2115,2115,2115,2115,0
|
|
20230804,163500,116841940,2115,2115,2115,2115,0
|
|
20230804,163400,116841940,2115,2115,2115,2115,0
|
|
20230804,163300,116841940,2115,2115,2115,2115,0
|
|
20230804,163200,116841940,2115,2115,2115,2115,0
|
|
20230804,163100,116841940,2115,2115,2115,2115,0
|
|
20230804,163000,116841940,2115,2115,2115,2115,0
|
|
20230804,162900,116841940,2115,2115,2115,2115,0
|
|
20230804,162800,116841940,2115,2115,2115,2115,0
|
|
20230804,162700,116841940,2115,2115,2115,2115,0
|
|
20230804,162600,116841940,2115,2115,2115,2115,0
|
|
20230804,162500,116841940,2115,2115,2115,2115,0
|
|
20230804,162400,116841940,2115,2115,2115,2115,0
|
|
20230804,162300,116841940,2115,2115,2115,2115,0
|
|
20230804,162200,116841940,2115,2115,2115,2115,0
|
|
20230804,162100,116841940,2115,2115,2115,2115,3494
|
|
20230804,162000,116841940,2115,2115,2115,2115,0
|
|
20230804,161900,116841940,2115,2115,2115,2115,0
|
|
20230804,161800,116841940,2115,2115,2115,2115,0
|
|
20230804,161700,116841940,2115,2115,2115,2115,0
|
|
20230804,161600,116841940,2115,2115,2115,2115,0
|
|
20230804,161500,116841940,2115,2115,2115,2115,0
|
|
20230804,161400,116841940,2115,2115,2115,2115,0
|
|
20230804,161300,116841940,2115,2115,2115,2115,0
|
|
20230804,161200,116841940,2115,2115,2115,2115,0
|
|
20230804,161100,116841940,2115,2115,2115,2115,0
|
|
20230804,161000,116841940,2115,2115,2115,2115,0
|
|
20230804,160900,116841940,2115,2115,2115,2115,0
|
|
20230804,160800,116841940,2115,2115,2115,2115,0
|
|
20230804,160700,116841940,2115,2115,2115,2115,0
|
|
20230804,160600,116841940,2115,2115,2115,2115,0
|
|
20230804,160500,116841940,2115,2115,2115,2115,0
|
|
20230804,160400,116841940,2115,2115,2115,2115,0
|
|
20230804,160300,116841940,2115,2115,2115,2115,0
|
|
20230804,160200,116841940,2115,2115,2115,2115,0
|
|
20230804,160100,116841940,2115,2115,2115,2115,0
|
|
20230804,160000,116841940,2115,2115,2115,2115,0
|
|
20230804,155900,116841940,2115,2115,2115,2115,0
|
|
20230804,155800,116841940,2115,2115,2115,2115,0
|
|
20230804,155700,116841940,2115,2115,2115,2115,0
|
|
20230804,155600,116841940,2115,2115,2115,2115,0
|
|
20230804,155500,116841940,2115,2115,2115,2115,0
|
|
20230804,155400,116841940,2115,2115,2115,2115,0
|
|
20230804,155300,116841940,2115,2115,2115,2115,0
|
|
20230804,155200,116841940,2115,2115,2115,2115,0
|
|
20230804,155100,116841940,2115,2115,2115,2115,3494
|
|
20230804,155000,116841940,2115,2115,2115,2115,0
|
|
20230804,154900,116841940,2115,2115,2115,2115,0
|
|
20230804,154800,116841940,2115,2115,2115,2115,0
|
|
20230804,154700,116841940,2115,2115,2115,2115,0
|
|
20230804,154600,116841940,2115,2115,2115,2115,0
|
|
20230804,154500,116841940,2115,2115,2115,2115,0
|
|
20230804,154400,116841940,2115,2115,2115,2115,0
|
|
20230804,154300,116841940,2115,2115,2115,2115,0
|
|
20230804,154200,116841940,2115,2115,2115,2115,0
|
|
20230804,154100,116841940,2115,2115,2115,2115,0
|
|
20230804,154000,116841940,2115,2115,2115,2115,0
|
|
20230804,153900,116841940,2115,2115,2115,2115,0
|
|
20230804,153800,116841940,2115,2115,2115,2115,0
|
|
20230804,153700,116841940,2115,2115,2115,2115,0
|
|
20230804,153600,116841940,2115,2115,2115,2115,0
|
|
20230804,153500,116841940,2115,2115,2115,2115,0
|
|
20230804,153400,116841940,2115,2115,2115,2115,0
|
|
20230804,153300,116841940,2115,2115,2115,2115,0
|
|
20230804,153200,116841940,2115,2115,2115,2115,0
|
|
20230804,153100,116841940,2115,2115,2115,2115,0
|
|
20230804,153000,116841940,2115,2115,2115,2115,3494
|
|
20230804,152900,109452130,2105,2105,2105,2105,0
|
|
20230804,152800,109452130,2105,2105,2105,2105,0
|
|
20230804,152700,109452130,2105,2105,2105,2105,0
|
|
20230804,152600,109452130,2105,2105,2105,2105,0
|
|
20230804,152500,109452130,2105,2105,2105,2105,0
|
|
20230804,152400,109452130,2105,2105,2105,2105,0
|
|
20230804,152300,109452130,2105,2105,2105,2105,0
|
|
20230804,152200,109452130,2105,2105,2105,2105,0
|
|
20230804,152100,109452130,2105,2105,2105,2105,0
|
|
20230804,152000,109452130,2105,2105,2105,2105,0
|
|
20230804,151900,109452130,2105,2110,2115,2105,1249
|
|
20230804,151800,106817490,2115,2115,2115,2115,0
|
|
20230804,151700,106817490,2115,2105,2115,2105,2672
|
|
20230804,151600,101190930,2105,2105,2115,2105,2927
|
|
20230804,151500,95026495,2115,2110,2115,2110,250
|
|
20230804,151400,94498760,2110,2110,2110,2110,471
|
|
20230804,151300,93504950,2115,2110,2115,2110,255
|
|
20230804,151200,92966895,2110,2105,2110,2105,363
|
|
20230804,151100,92202260,2100,2100,2100,2100,20
|
|
20230804,151000,92160260,2100,2100,2100,2100,10
|
|
20230804,150900,92139260,2095,2100,2100,2095,207
|
|
20230804,150800,91704595,2095,2100,2100,2095,200
|
|
20230804,150700,91285585,2105,2105,2105,2105,0
|
|
20230804,150600,91285585,2105,2100,2105,2100,400
|
|
20230804,150500,90445120,2095,2095,2095,2095,0
|
|
20230804,150400,90445120,2095,2095,2095,2095,0
|
|
20230804,150300,90445120,2095,2095,2095,2095,4
|
|
20230804,150200,90436740,2100,2100,2100,2100,43
|
|
20230804,150100,90346440,2110,2110,2110,2110,0
|
|
20230804,150000,90346440,2110,2110,2110,2110,2
|
|
20230804,145900,90342220,2115,2115,2115,2115,0
|
|
20230804,145800,90342220,2115,2115,2115,2115,0
|
|
20230804,145700,90342220,2115,2105,2115,2105,776
|
|
20230804,145600,88708280,2105,2105,2105,2105,0
|
|
20230804,145500,88708280,2105,2100,2105,2085,1500
|
|
20230804,145400,85569510,2105,2105,2105,2105,0
|
|
20230804,145300,85569510,2105,2105,2105,2100,37
|
|
20230804,145200,85491705,2100,2100,2100,2100,15
|
|
20230804,145100,85460205,2100,2100,2100,2100,0
|
|
20230804,145000,85460205,2100,2100,2100,2100,0
|
|
20230804,144900,85460205,2100,2105,2105,2100,204
|
|
20230804,144800,85031355,2105,2105,2105,2105,10
|
|
20230804,144700,85010305,2105,2100,2105,2100,48
|
|
20230804,144600,84909500,2100,2100,2105,2100,297
|
|
20230804,144500,84285580,2100,2100,2100,2100,0
|
|
20230804,144400,84285580,2100,2100,2100,2100,101
|
|
20230804,144300,84073480,2100,2100,2100,2100,0
|
|
20230804,144200,84073480,2100,2100,2100,2100,1
|
|
20230804,144100,84071380,2095,2095,2095,2095,0
|
|
20230804,144000,84071380,2095,2095,2095,2095,1000
|
|
20230804,143900,81976380,2100,2100,2100,2100,0
|
|
20230804,143800,81976380,2100,2100,2100,2100,80
|
|
20230804,143700,81808380,2100,2100,2100,2100,18
|
|
20230804,143600,81770580,2100,2100,2100,2100,551
|
|
20230804,143500,80613480,2100,2100,2100,2100,0
|
|
20230804,143400,80613480,2100,2100,2100,2100,0
|
|
20230804,143300,80613480,2100,2100,2100,2100,0
|
|
20230804,143200,80613480,2100,2100,2100,2100,71
|
|
20230804,143100,80464380,2100,2100,2100,2100,100
|
|
20230804,143000,80254380,2095,2095,2095,2095,0
|
|
20230804,142900,80254380,2095,2095,2095,2095,0
|
|
20230804,142800,80254380,2095,2095,2095,2095,0
|
|
20230804,142700,80254380,2095,2095,2095,2095,499
|
|
20230804,142600,79208975,2095,2095,2095,2095,0
|
|
20230804,142500,79208975,2095,2095,2095,2095,0
|
|
20230804,142400,79208975,2095,2095,2095,2095,500
|
|
20230804,142300,78161475,2095,2095,2095,2095,1
|
|
20230804,142200,78159380,2095,2095,2095,2095,0
|
|
20230804,142100,78159380,2095,2095,2095,2095,0
|
|
20230804,142000,78159380,2095,2095,2095,2095,0
|
|
20230804,141900,78159380,2095,2095,2095,2095,0
|
|
20230804,141800,78159380,2095,2095,2095,2095,0
|
|
20230804,141700,78159380,2095,2095,2095,2095,0
|
|
20230804,141600,78159380,2095,2095,2095,2095,0
|
|
20230804,141500,78159380,2095,2095,2095,2095,0
|
|
20230804,141400,78159380,2095,2095,2095,2095,70
|
|
20230804,141300,78012730,2095,2095,2095,2095,0
|
|
20230804,141200,78012730,2095,2095,2095,2095,1
|
|
20230804,141100,78010635,2095,2095,2095,2095,2
|
|
20230804,141000,78006445,2095,2095,2095,2095,0
|
|
20230804,140900,78006445,2095,2095,2095,2095,0
|
|
20230804,140800,78006445,2095,2095,2095,2095,0
|
|
20230804,140700,78006445,2095,2095,2095,2095,0
|
|
20230804,140600,78006445,2095,2095,2095,2095,1
|
|
20230804,140500,78004350,2095,2095,2095,2095,0
|
|
20230804,140400,78004350,2095,2095,2095,2095,0
|
|
20230804,140300,78004350,2095,2095,2095,2095,0
|
|
20230804,140200,78004350,2095,2095,2095,2095,0
|
|
20230804,140100,78004350,2095,2095,2095,2095,0
|
|
20230804,140000,78004350,2095,2095,2095,2095,95
|
|
20230804,135900,77805325,2095,2095,2095,2095,100
|
|
20230804,135800,77595825,2090,2090,2090,2090,0
|
|
20230804,135700,77595825,2090,2090,2090,2090,50
|
|
20230804,135600,77491325,2095,2095,2095,2095,0
|
|
20230804,135500,77491325,2095,2095,2095,2095,0
|
|
20230804,135400,77491325,2095,2095,2095,2095,20
|
|
20230804,135300,77449425,2095,2095,2095,2095,0
|
|
20230804,135200,77449425,2095,2095,2095,2095,1
|
|
20230804,135100,77447330,2095,2095,2095,2095,0
|
|
20230804,135000,77447330,2095,2095,2095,2095,523
|
|
20230804,134900,76351645,2095,2095,2095,2095,45
|
|
20230804,134800,76257370,2100,2100,2100,2100,40
|
|
20230804,134700,76173370,2100,2100,2100,2100,0
|
|
20230804,134600,76173370,2100,2100,2100,2100,0
|
|
20230804,134500,76173370,2100,2100,2100,2100,1
|
|
20230804,134400,76171270,2095,2100,2100,2095,3
|
|
20230804,134300,76164980,2095,2095,2095,2095,273
|
|
20230804,134200,75593045,2095,2095,2095,2095,0
|
|
20230804,134100,75593045,2095,2095,2095,2095,5
|
|
20230804,134000,75582570,2095,2095,2095,2095,1
|
|
20230804,133900,75580475,2095,2095,2095,2095,0
|
|
20230804,133800,75580475,2095,2095,2095,2095,51
|
|
20230804,133700,75473630,2100,2100,2100,2100,0
|
|
20230804,133600,75473630,2100,2085,2100,2085,906
|
|
20230804,133500,73582105,2100,2100,2100,2100,1
|
|
20230804,133400,73580005,2100,2100,2100,2100,0
|
|
20230804,133300,73580005,2100,2095,2100,2095,798
|
|
20230804,133200,71908190,2095,2095,2095,2095,0
|
|
20230804,133100,71908190,2095,2095,2095,2095,100
|
|
20230804,133000,71698690,2085,2085,2085,2085,0
|
|
20230804,132900,71698690,2085,2085,2085,2085,0
|
|
20230804,132800,71698690,2085,2085,2085,2085,0
|
|
20230804,132700,71698690,2085,2085,2085,2085,1
|
|
20230804,132600,71696605,2095,2095,2095,2095,0
|
|
20230804,132500,71696605,2095,2090,2095,2090,181
|
|
20230804,132400,71318310,2090,2090,2090,2090,0
|
|
20230804,132300,71318310,2090,2090,2090,2090,0
|
|
20230804,132200,71318310,2090,2090,2090,2090,0
|
|
20230804,132100,71318310,2090,2090,2090,2090,1
|
|
20230804,132000,71316220,2085,2085,2085,2085,2
|
|
20230804,131900,71312050,2085,2085,2085,2085,46
|
|
20230804,131800,71216140,2090,2090,2090,2090,0
|
|
20230804,131700,71216140,2090,2090,2090,2090,0
|
|
20230804,131600,71216140,2090,2085,2090,2085,155
|
|
20230804,131500,70892960,2085,2085,2085,2085,10
|
|
20230804,131400,70872110,2085,2085,2085,2085,1
|
|
20230804,131300,70870025,2080,2080,2080,2080,0
|
|
20230804,131200,70870025,2080,2080,2080,2080,5
|
|
20230804,131100,70859625,2080,2080,2080,2080,0
|
|
20230804,131000,70859625,2080,2080,2080,2080,200
|
|
20230804,130900,70443625,2080,2080,2080,2080,90
|
|
20230804,130800,70256425,2080,2080,2080,2080,0
|
|
20230804,130700,70256425,2080,2080,2080,2080,0
|
|
20230804,130600,70256425,2080,2080,2080,2080,0
|
|
20230804,130500,70256425,2080,2080,2080,2080,199
|
|
20230804,130400,69842505,2080,2080,2080,2080,1
|
|
20230804,130300,69840425,2080,2080,2080,2080,0
|
|
20230804,130200,69840425,2080,2080,2080,2080,0
|
|
20230804,130100,69840425,2080,2080,2080,2080,0
|
|
20230804,130000,69840425,2080,2080,2080,2080,0
|
|
20230804,125900,69840425,2080,2080,2080,2080,0
|
|
20230804,125800,69840425,2080,2080,2080,2080,0
|
|
20230804,125700,69840425,2080,2080,2080,2080,0
|
|
20230804,125600,69840425,2080,2080,2080,2080,0
|
|
20230804,125500,69840425,2080,2080,2080,2080,0
|
|
20230804,125400,69840425,2080,2080,2080,2080,0
|
|
20230804,125300,69840425,2080,2080,2080,2080,290
|
|
20230804,125200,69237225,2080,2080,2080,2080,0
|
|
20230804,125100,69237225,2080,2080,2080,2080,0
|
|
20230804,125000,69237225,2080,2080,2080,2080,1
|
|
20230804,124900,69235145,2080,2080,2080,2080,0
|
|
20230804,124800,69235145,2080,2080,2080,2080,250
|
|
20230804,124700,68715145,2075,2075,2075,2075,0
|
|
20230804,124600,68715145,2075,2075,2075,2075,690
|
|
20230804,124500,67283395,2075,2080,2080,2075,800
|
|
20230804,124400,65622895,2080,2080,2080,2080,1000
|
|
20230804,124300,63542895,2080,2080,2080,2080,1423
|
|
20230804,124200,60583055,2085,2085,2085,2085,4
|
|
20230804,124100,60574715,2085,2085,2085,2085,0
|
|
20230804,124000,60574715,2085,2085,2085,2085,0
|
|
20230804,123900,60574715,2085,2095,2100,2085,684
|
|
20230804,123800,59146725,2085,2080,2085,2080,274
|
|
20230804,123700,58575935,2085,2085,2085,2085,0
|
|
20230804,123600,58575935,2085,2085,2085,2085,239
|
|
20230804,123500,58077620,2075,2075,2075,2075,0
|
|
20230804,123400,58077620,2075,2075,2075,2075,0
|
|
20230804,123300,58077620,2075,2075,2075,2075,192
|
|
20230804,123200,57679220,2085,2085,2085,2085,239
|
|
20230804,123100,57180905,2075,2085,2085,2075,502
|
|
20230804,123000,56139235,2095,2095,2095,2095,0
|
|
20230804,122900,56139235,2095,2095,2095,2095,0
|
|
20230804,122800,56139235,2095,2095,2095,2095,0
|
|
20230804,122700,56139235,2095,2095,2095,2095,0
|
|
20230804,122600,56139235,2095,2095,2095,2095,1
|
|
20230804,122500,56137140,2075,2075,2075,2075,0
|
|
20230804,122400,56137140,2075,2075,2075,2075,1638
|
|
20230804,122300,52738290,2095,2095,2095,2095,0
|
|
20230804,122200,52738290,2095,2095,2095,2095,1
|
|
20230804,122100,52736195,2080,2080,2080,2080,0
|
|
20230804,122000,52736195,2080,2080,2080,2080,1
|
|
20230804,121900,52734115,2080,2080,2080,2080,8
|
|
20230804,121800,52717475,2095,2095,2095,2095,53
|
|
20230804,121700,52606440,2100,2100,2100,2100,0
|
|
20230804,121600,52606440,2100,2100,2100,2100,0
|
|
20230804,121500,52606440,2100,2100,2100,2100,0
|
|
20230804,121400,52606440,2100,2090,2100,2090,191
|
|
20230804,121300,52205940,2095,2095,2095,2095,0
|
|
20230804,121200,52205940,2095,2095,2095,2095,0
|
|
20230804,121100,52205940,2095,2095,2095,2095,0
|
|
20230804,121000,52205940,2095,2095,2095,2095,0
|
|
20230804,120900,52205940,2095,2095,2095,2095,0
|
|
20230804,120800,52205940,2095,2095,2095,2095,0
|
|
20230804,120700,52205940,2095,2095,2095,2095,0
|
|
20230804,120600,52205940,2095,2095,2095,2095,0
|
|
20230804,120500,52205940,2095,2095,2095,2095,0
|
|
20230804,120400,52205940,2095,2095,2095,2095,0
|
|
20230804,120300,52205940,2095,2095,2095,2095,0
|
|
20230804,120200,52205940,2095,2095,2095,2095,0
|
|
20230804,120100,52205940,2095,2095,2095,2095,0
|
|
20230804,120000,52205940,2095,2095,2095,2095,0
|
|
20230804,115900,52205940,2095,2095,2095,2095,0
|
|
20230804,115800,52205940,2095,2095,2095,2095,0
|
|
20230804,115700,52205940,2095,2095,2095,2095,0
|
|
20230804,115600,52205940,2095,2095,2095,2095,30
|
|
20230804,115500,52143090,2095,2095,2095,2095,100
|
|
20230804,115400,51933590,2095,2085,2095,2085,357
|
|
20230804,115300,51188675,2085,2085,2085,2085,0
|
|
20230804,115200,51188675,2085,2085,2085,2085,0
|
|
20230804,115100,51188675,2085,2085,2085,2085,0
|
|
20230804,115000,51188675,2085,2085,2085,2085,0
|
|
20230804,114900,51188675,2085,2085,2085,2085,0
|
|
20230804,114800,51188675,2085,2085,2085,2085,0
|
|
20230804,114700,51188675,2085,2080,2085,2080,420
|
|
20230804,114600,50315060,2080,2080,2080,2080,0
|
|
20230804,114500,50315060,2080,2080,2080,2080,0
|
|
20230804,114400,50315060,2080,2080,2080,2080,0
|
|
20230804,114300,50315060,2080,2080,2080,2080,0
|
|
20230804,114200,50315060,2080,2080,2080,2080,0
|
|
20230804,114100,50315060,2080,2080,2080,2080,0
|
|
20230804,114000,50315060,2080,2080,2080,2080,0
|
|
20230804,113900,50315060,2080,2075,2080,2075,145
|
|
20230804,113800,50014180,2075,2085,2085,2070,730
|
|
20230804,113700,48502565,2065,2065,2065,2065,614
|
|
20230804,113600,47234655,2070,2070,2070,2070,2945
|
|
20230804,113500,41138505,2075,2075,2075,2075,0
|
|
20230804,113400,41138505,2075,2075,2075,2075,3
|
|
20230804,113300,41132280,2090,2090,2090,2090,0
|
|
20230804,113200,41132280,2090,2090,2090,2090,0
|
|
20230804,113100,41132280,2090,2090,2090,2090,0
|
|
20230804,113000,41132280,2090,2085,2090,2085,332
|
|
20230804,112900,40440050,2095,2095,2095,2095,0
|
|
20230804,112800,40440050,2095,2095,2095,2095,0
|
|
20230804,112700,40440050,2095,2095,2095,2095,0
|
|
20230804,112600,40440050,2095,2080,2095,2080,575
|
|
20230804,112500,39242805,2070,2070,2070,2070,0
|
|
20230804,112400,39242805,2070,2070,2070,2070,0
|
|
20230804,112300,39242805,2070,2070,2070,2070,0
|
|
20230804,112200,39242805,2070,2070,2070,2070,0
|
|
20230804,112100,39242805,2070,2075,2075,2070,118
|
|
20230804,112000,38998445,2075,2075,2075,2075,500
|
|
20230804,111900,37960945,2075,2080,2080,2075,862
|
|
20230804,111800,36172245,2080,2080,2080,2080,98
|
|
20230804,111700,35968405,2080,2080,2080,2080,0
|
|
20230804,111600,35968405,2080,2080,2080,2080,300
|
|
20230804,111500,35344405,2080,2080,2080,2080,101
|
|
20230804,111400,35134325,2100,2080,2100,2080,377
|
|
20230804,111300,34349145,2080,2080,2080,2080,3
|
|
20230804,111200,34342905,2080,2080,2080,2080,0
|
|
20230804,111100,34342905,2080,2080,2080,2080,10
|
|
20230804,111000,34322105,2080,2080,2080,2080,0
|
|
20230804,110900,34322105,2080,2080,2080,2080,0
|
|
20230804,110800,34322105,2080,2080,2080,2080,0
|
|
20230804,110700,34322105,2080,2080,2080,2080,0
|
|
20230804,110600,34322105,2080,2080,2080,2080,186
|
|
20230804,110500,33935225,2080,2080,2080,2080,2
|
|
20230804,110400,33931065,2080,2080,2080,2080,0
|
|
20230804,110300,33931065,2080,2080,2080,2080,0
|
|
20230804,110200,33931065,2080,2080,2080,2080,2
|
|
20230804,110100,33926905,2080,2080,2080,2080,1
|
|
20230804,110000,33924825,2080,2080,2080,2080,0
|
|
20230804,105900,33924825,2080,2080,2080,2080,50
|
|
20230804,105800,33820825,2080,2080,2080,2080,21
|
|
20230804,105700,33777145,2080,2080,2080,2080,80
|
|
20230804,105600,33610745,2080,2080,2080,2080,162
|
|
20230804,105500,33273785,2080,2080,2080,2080,0
|
|
20230804,105400,33273785,2080,2080,2080,2080,0
|
|
20230804,105300,33273785,2080,2080,2080,2080,1
|
|
20230804,105200,33271705,2080,2080,2080,2080,0
|
|
20230804,105100,33271705,2080,2080,2080,2080,0
|
|
20230804,105000,33271705,2080,2080,2080,2080,235
|
|
20230804,104900,32782905,2080,2085,2085,2080,201
|
|
20230804,104800,32363885,2085,2085,2085,2085,54
|
|
20230804,104700,32251295,2100,2100,2100,2100,1
|
|
20230804,104600,32249195,2085,2095,2095,2085,114
|
|
20230804,104500,32010585,2095,2095,2095,2095,13
|
|
20230804,104400,31983350,2105,2100,2105,2100,330
|
|
20230804,104300,31288735,2095,2095,2095,2095,25
|
|
20230804,104200,31236360,2105,2105,2105,2105,0
|
|
20230804,104100,31236360,2105,2105,2105,2105,0
|
|
20230804,104000,31236360,2105,2105,2105,2105,2
|
|
20230804,103900,31232150,2105,2105,2105,2105,0
|
|
20230804,103800,31232150,2105,2105,2105,2105,0
|
|
20230804,103700,31232150,2105,2090,2105,2090,250
|
|
20230804,103600,30708050,2080,2080,2080,2080,0
|
|
20230804,103500,30708050,2080,2080,2080,2080,0
|
|
20230804,103400,30708050,2080,2080,2080,2080,0
|
|
20230804,103300,30708050,2080,2080,2080,2080,88
|
|
20230804,103200,30525010,2085,2085,2085,2085,0
|
|
20230804,103100,30525010,2085,2085,2085,2085,0
|
|
20230804,103000,30525010,2085,2085,2085,2085,100
|
|
20230804,102900,30316510,2085,2085,2085,2085,500
|
|
20230804,102800,29274010,2080,2080,2080,2080,11
|
|
20230804,102700,29251130,2080,2085,2085,2080,1141
|
|
20230804,102600,26872995,2100,2100,2100,2100,0
|
|
20230804,102500,26872995,2100,2100,2100,2100,9
|
|
20230804,102400,26854095,2105,2095,2105,2090,791
|
|
20230804,102300,25191205,2100,2100,2100,2100,0
|
|
20230804,102200,25191205,2100,2100,2100,2100,0
|
|
20230804,102100,25191205,2100,2100,2100,2100,0
|
|
20230804,102000,25191205,2100,2100,2100,2100,1316
|
|
20230804,101900,22427605,2100,2100,2100,2100,2
|
|
20230804,101800,22423405,2100,2100,2100,2100,0
|
|
20230804,101700,22423405,2100,2100,2100,2100,0
|
|
20230804,101600,22423405,2100,2100,2100,2100,0
|
|
20230804,101500,22423405,2100,2100,2100,2100,1
|
|
20230804,101400,22421305,2080,2080,2080,2080,0
|
|
20230804,101300,22421305,2080,2090,2090,2080,876
|
|
20230804,101200,20596465,2100,2100,2100,2100,10
|
|
20230804,101100,20575465,2100,2100,2100,2100,0
|
|
20230804,101000,20575465,2100,2100,2100,2100,17
|
|
20230804,100900,20539765,2100,2090,2100,2090,261
|
|
20230804,100800,19994260,2080,2080,2080,2080,0
|
|
20230804,100700,19994260,2080,2095,2095,2080,2
|
|
20230804,100600,19990085,2100,2100,2100,2100,0
|
|
20230804,100500,19990085,2100,2090,2100,2090,41
|
|
20230804,100400,19904365,2095,2080,2095,2080,995
|
|
20230804,100300,17829685,2080,2080,2080,2080,1
|
|
20230804,100200,17827605,2080,2080,2080,2080,0
|
|
20230804,100100,17827605,2080,2080,2080,2080,1050
|
|
20230804,100000,15643605,2080,2080,2080,2080,0
|
|
20230804,095900,15643605,2080,2080,2080,2080,0
|
|
20230804,095800,15643605,2080,2080,2080,2080,2
|
|
20230804,095700,15639445,2075,2075,2075,2075,0
|
|
20230804,095600,15639445,2075,2075,2075,2075,174
|
|
20230804,095500,15278395,2085,2070,2085,2070,301
|
|
20230804,095400,14654150,2070,2070,2070,2070,0
|
|
20230804,095300,14654150,2070,2075,2075,2070,122
|
|
20230804,095200,14401020,2080,2080,2080,2080,0
|
|
20230804,095100,14401020,2080,2080,2080,2080,0
|
|
20230804,095000,14401020,2080,2080,2080,2080,0
|
|
20230804,094900,14401020,2080,2075,2080,2075,564
|
|
20230804,094800,13230715,2075,2075,2075,2075,20
|
|
20230804,094700,13189215,2080,2080,2080,2080,10
|
|
20230804,094600,13168415,2080,2080,2080,2080,0
|
|
20230804,094500,13168415,2080,2080,2080,2080,0
|
|
20230804,094400,13168415,2080,2080,2080,2080,2
|
|
20230804,094300,13164255,2085,2085,2085,2085,1
|
|
20230804,094200,13162170,2075,2080,2080,2075,298
|
|
20230804,094100,12542805,2080,2080,2080,2080,0
|
|
20230804,094000,12542805,2080,2080,2080,2080,0
|
|
20230804,093900,12542805,2080,2080,2080,2080,50
|
|
20230804,093800,12438805,2080,2080,2080,2080,5
|
|
20230804,093700,12428405,2080,2080,2080,2080,5
|
|
20230804,093600,12418005,2080,2070,2080,2070,202
|
|
20230804,093500,11999845,2080,2070,2080,2070,643
|
|
20230804,093400,10668825,2075,2075,2075,2075,0
|
|
20230804,093300,10668825,2075,2075,2075,2075,14
|
|
20230804,093200,10639775,2075,2075,2075,2075,11
|
|
20230804,093100,10616950,2080,2080,2080,2080,12
|
|
20230804,093000,10591990,2085,2075,2085,2075,41
|
|
20230804,092900,10506905,2075,2075,2075,2075,3
|
|
20230804,092800,10500680,2075,2075,2075,2075,8
|
|
20230804,092700,10484080,2075,2075,2075,2075,203
|
|
20230804,092600,10062855,2075,2075,2075,2075,309
|
|
20230804,092500,9421680,2070,2070,2075,2070,15
|
|
20230804,092400,9390615,2075,2075,2075,2075,242
|
|
20230804,092300,8888465,2075,2075,2075,2075,19
|
|
20230804,092200,8849040,2075,2075,2075,2075,44
|
|
20230804,092100,8757740,2070,2075,2075,2070,188
|
|
20230804,092000,8368060,2070,2075,2075,2070,120
|
|
20230804,091900,8119170,2075,2075,2075,2075,0
|
|
20230804,091800,8119170,2075,2075,2075,2075,25
|
|
20230804,091700,8067295,2075,2075,2075,2075,1
|
|
20230804,091600,8065220,2075,2075,2075,2075,0
|
|
20230804,091500,8065220,2075,2070,2075,2070,907
|
|
20230804,091400,6187530,2070,2070,2070,2070,0
|
|
20230804,091300,6187530,2070,2070,2070,2070,17
|
|
20230804,091200,6152340,2070,2070,2070,2070,16
|
|
20230804,091100,6119220,2070,2070,2085,2070,19
|
|
20230804,091000,6079875,2070,2065,2085,2065,32
|
|
20230804,090900,6013665,2065,2065,2065,2065,15
|
|
20230804,090800,5982690,2065,2065,2085,2065,19
|
|
20230804,090700,5943435,2065,2070,2085,2065,111
|
|
20230804,090600,5713115,2070,2070,2070,2070,23
|
|
20230804,090500,5665505,2070,2075,2085,2065,342
|
|
20230804,090400,4956510,2085,2085,2085,2085,30
|
|
20230804,090300,4893960,2085,2085,2085,2085,4
|
|
20230804,090200,4885620,2085,2075,2085,2075,111
|
|
20230804,090100,4654795,2070,2095,2095,2070,576
|
|
20230804,090000,3456295,2100,2100,2100,2095,1343
|