655 lines
31 KiB
CSV
655 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,195200,242726485,2100,2100,2100,2100,2919
|
|
20230808,195100,242726485,2100,2100,2100,2100,0
|
|
20230808,195000,242726485,2100,2100,2100,2100,0
|
|
20230808,194900,242726485,2100,2100,2100,2100,0
|
|
20230808,194800,242726485,2100,2100,2100,2100,0
|
|
20230808,194700,242726485,2100,2100,2100,2100,0
|
|
20230808,194600,242726485,2100,2100,2100,2100,0
|
|
20230808,194500,242726485,2100,2100,2100,2100,0
|
|
20230808,194400,242726485,2100,2100,2100,2100,0
|
|
20230808,194300,242726485,2100,2100,2100,2100,0
|
|
20230808,194200,242726485,2100,2100,2100,2100,0
|
|
20230808,194100,242726485,2100,2100,2100,2100,0
|
|
20230808,194000,242726485,2100,2100,2100,2100,0
|
|
20230808,193900,242726485,2100,2100,2100,2100,0
|
|
20230808,193800,242726485,2100,2100,2100,2100,0
|
|
20230808,193700,242726485,2100,2100,2100,2100,0
|
|
20230808,193600,242726485,2100,2100,2100,2100,0
|
|
20230808,193500,242726485,2100,2100,2100,2100,0
|
|
20230808,193400,242726485,2100,2100,2100,2100,0
|
|
20230808,193300,242726485,2100,2100,2100,2100,0
|
|
20230808,193200,242726485,2100,2100,2100,2100,0
|
|
20230808,193100,242726485,2100,2100,2100,2100,0
|
|
20230808,193000,242726485,2100,2100,2100,2100,0
|
|
20230808,192900,242726485,2100,2100,2100,2100,0
|
|
20230808,192800,242726485,2100,2100,2100,2100,0
|
|
20230808,192700,242726485,2100,2100,2100,2100,0
|
|
20230808,192600,242726485,2100,2100,2100,2100,0
|
|
20230808,192500,242726485,2100,2100,2100,2100,0
|
|
20230808,192400,242726485,2100,2100,2100,2100,0
|
|
20230808,192300,242726485,2100,2100,2100,2100,0
|
|
20230808,192200,242726485,2100,2100,2100,2100,2919
|
|
20230808,192100,242726485,2100,2100,2100,2100,0
|
|
20230808,192000,242726485,2100,2100,2100,2100,0
|
|
20230808,191900,242726485,2100,2100,2100,2100,0
|
|
20230808,191800,242726485,2100,2100,2100,2100,0
|
|
20230808,191700,242726485,2100,2100,2100,2100,0
|
|
20230808,191600,242726485,2100,2100,2100,2100,0
|
|
20230808,191500,242726485,2100,2100,2100,2100,0
|
|
20230808,191400,242726485,2100,2100,2100,2100,0
|
|
20230808,191300,242726485,2100,2100,2100,2100,0
|
|
20230808,191200,242726485,2100,2100,2100,2100,0
|
|
20230808,191100,242726485,2100,2100,2100,2100,0
|
|
20230808,191000,242726485,2100,2100,2100,2100,0
|
|
20230808,190900,242726485,2100,2100,2100,2100,0
|
|
20230808,190800,242726485,2100,2100,2100,2100,0
|
|
20230808,190700,242726485,2100,2100,2100,2100,0
|
|
20230808,190600,242726485,2100,2100,2100,2100,0
|
|
20230808,190500,242726485,2100,2100,2100,2100,0
|
|
20230808,190400,242726485,2100,2100,2100,2100,0
|
|
20230808,190300,242726485,2100,2100,2100,2100,0
|
|
20230808,190200,242726485,2100,2100,2100,2100,0
|
|
20230808,190100,242726485,2100,2100,2100,2100,0
|
|
20230808,190000,242726485,2100,2100,2100,2100,0
|
|
20230808,185900,242726485,2100,2100,2100,2100,0
|
|
20230808,185800,242726485,2100,2100,2100,2100,0
|
|
20230808,185700,242726485,2100,2100,2100,2100,0
|
|
20230808,185600,242726485,2100,2100,2100,2100,0
|
|
20230808,185500,242726485,2100,2100,2100,2100,0
|
|
20230808,185400,242726485,2100,2100,2100,2100,0
|
|
20230808,185300,242726485,2100,2100,2100,2100,0
|
|
20230808,185200,242726485,2100,2100,2100,2100,2919
|
|
20230808,185100,242726485,2100,2100,2100,2100,0
|
|
20230808,185000,242726485,2100,2100,2100,2100,0
|
|
20230808,184900,242726485,2100,2100,2100,2100,0
|
|
20230808,184800,242726485,2100,2100,2100,2100,0
|
|
20230808,184700,242726485,2100,2100,2100,2100,0
|
|
20230808,184600,242726485,2100,2100,2100,2100,0
|
|
20230808,184500,242726485,2100,2100,2100,2100,0
|
|
20230808,184400,242726485,2100,2100,2100,2100,0
|
|
20230808,184300,242726485,2100,2100,2100,2100,0
|
|
20230808,184200,242726485,2100,2100,2100,2100,0
|
|
20230808,184100,242726485,2100,2100,2100,2100,0
|
|
20230808,184000,242726485,2100,2100,2100,2100,0
|
|
20230808,183900,242726485,2100,2100,2100,2100,0
|
|
20230808,183800,242726485,2100,2100,2100,2100,0
|
|
20230808,183700,242726485,2100,2100,2100,2100,0
|
|
20230808,183600,242726485,2100,2100,2100,2100,0
|
|
20230808,183500,242726485,2100,2100,2100,2100,0
|
|
20230808,183400,242726485,2100,2100,2100,2100,0
|
|
20230808,183300,242726485,2100,2100,2100,2100,0
|
|
20230808,183200,242726485,2100,2100,2100,2100,0
|
|
20230808,183100,242726485,2100,2100,2100,2100,0
|
|
20230808,183000,242726485,2100,2100,2100,2100,0
|
|
20230808,182900,242726485,2100,2100,2100,2100,0
|
|
20230808,182800,242726485,2100,2100,2100,2100,0
|
|
20230808,182700,242726485,2100,2100,2100,2100,0
|
|
20230808,182600,242726485,2100,2100,2100,2100,0
|
|
20230808,182500,242726485,2100,2100,2100,2100,0
|
|
20230808,182400,242726485,2100,2100,2100,2100,0
|
|
20230808,182300,242726485,2100,2100,2100,2100,0
|
|
20230808,182200,242726485,2100,2100,2100,2100,2919
|
|
20230808,182100,242726485,2100,2100,2100,2100,0
|
|
20230808,182000,242726485,2100,2100,2100,2100,0
|
|
20230808,181900,242726485,2100,2100,2100,2100,0
|
|
20230808,181800,242726485,2100,2100,2100,2100,0
|
|
20230808,181700,242726485,2100,2100,2100,2100,0
|
|
20230808,181600,242726485,2100,2100,2100,2100,0
|
|
20230808,181500,242726485,2100,2100,2100,2100,0
|
|
20230808,181400,242726485,2100,2100,2100,2100,0
|
|
20230808,181300,242726485,2100,2100,2100,2100,0
|
|
20230808,181200,242726485,2100,2100,2100,2100,0
|
|
20230808,181100,242726485,2100,2100,2100,2100,0
|
|
20230808,181000,242726485,2100,2100,2100,2100,0
|
|
20230808,180900,242726485,2100,2100,2100,2100,0
|
|
20230808,180800,242726485,2100,2100,2100,2100,0
|
|
20230808,180700,242726485,2100,2100,2100,2100,0
|
|
20230808,180600,242726485,2100,2100,2100,2100,0
|
|
20230808,180500,242726485,2100,2100,2100,2100,0
|
|
20230808,180400,242726485,2100,2100,2100,2100,0
|
|
20230808,180300,242726485,2100,2100,2100,2100,0
|
|
20230808,180200,242726485,2100,2100,2100,2100,0
|
|
20230808,180100,242726485,2100,2100,2100,2100,0
|
|
20230808,180000,242726485,2100,2100,2100,2100,0
|
|
20230808,175900,242726485,2100,2100,2100,2100,0
|
|
20230808,175800,242726485,2100,2100,2100,2100,0
|
|
20230808,175700,242726485,2100,2100,2100,2100,0
|
|
20230808,175600,242726485,2100,2100,2100,2100,0
|
|
20230808,175500,242726485,2100,2100,2100,2100,0
|
|
20230808,175400,242726485,2100,2100,2100,2100,0
|
|
20230808,175300,242726485,2100,2100,2100,2100,0
|
|
20230808,175200,242726485,2100,2100,2100,2100,2919
|
|
20230808,175100,242726485,2100,2100,2100,2100,0
|
|
20230808,175000,242726485,2100,2100,2100,2100,0
|
|
20230808,174900,242726485,2100,2100,2100,2100,0
|
|
20230808,174800,242726485,2100,2100,2100,2100,0
|
|
20230808,174700,242726485,2100,2100,2100,2100,0
|
|
20230808,174600,242726485,2100,2100,2100,2100,0
|
|
20230808,174500,242726485,2100,2100,2100,2100,0
|
|
20230808,174400,242726485,2100,2100,2100,2100,0
|
|
20230808,174300,242726485,2100,2100,2100,2100,0
|
|
20230808,174200,242726485,2100,2100,2100,2100,0
|
|
20230808,174100,242726485,2100,2100,2100,2100,0
|
|
20230808,174000,242726485,2100,2100,2100,2100,0
|
|
20230808,173900,242726485,2100,2100,2100,2100,0
|
|
20230808,173800,242726485,2100,2100,2100,2100,0
|
|
20230808,173700,242726485,2100,2100,2100,2100,0
|
|
20230808,173600,242726485,2100,2100,2100,2100,0
|
|
20230808,173500,242726485,2100,2100,2100,2100,0
|
|
20230808,173400,242726485,2100,2100,2100,2100,0
|
|
20230808,173300,242726485,2100,2100,2100,2100,0
|
|
20230808,173200,242726485,2100,2100,2100,2100,0
|
|
20230808,173100,242726485,2100,2100,2100,2100,0
|
|
20230808,173000,242726485,2100,2100,2100,2100,0
|
|
20230808,172900,242726485,2100,2100,2100,2100,0
|
|
20230808,172800,242726485,2100,2100,2100,2100,0
|
|
20230808,172700,242726485,2100,2100,2100,2100,0
|
|
20230808,172600,242726485,2100,2100,2100,2100,0
|
|
20230808,172500,242726485,2100,2100,2100,2100,0
|
|
20230808,172400,242726485,2100,2100,2100,2100,0
|
|
20230808,172300,242726485,2100,2100,2100,2100,0
|
|
20230808,172200,242726485,2100,2100,2100,2100,2919
|
|
20230808,172100,242726485,2100,2100,2100,2100,0
|
|
20230808,172000,242726485,2100,2100,2100,2100,0
|
|
20230808,171900,242726485,2100,2100,2100,2100,0
|
|
20230808,171800,242726485,2100,2100,2100,2100,0
|
|
20230808,171700,242726485,2100,2100,2100,2100,0
|
|
20230808,171600,242726485,2100,2100,2100,2100,0
|
|
20230808,171500,242726485,2100,2100,2100,2100,0
|
|
20230808,171400,242726485,2100,2100,2100,2100,0
|
|
20230808,171300,242726485,2100,2100,2100,2100,0
|
|
20230808,171200,242726485,2100,2100,2100,2100,0
|
|
20230808,171100,242726485,2100,2100,2100,2100,0
|
|
20230808,171000,242726485,2100,2100,2100,2100,0
|
|
20230808,170900,242726485,2100,2100,2100,2100,0
|
|
20230808,170800,242726485,2100,2100,2100,2100,0
|
|
20230808,170700,242726485,2100,2100,2100,2100,0
|
|
20230808,170600,242726485,2100,2100,2100,2100,0
|
|
20230808,170500,242726485,2100,2100,2100,2100,0
|
|
20230808,170400,242726485,2100,2100,2100,2100,0
|
|
20230808,170300,242726485,2100,2100,2100,2100,0
|
|
20230808,170200,242726485,2100,2100,2100,2100,0
|
|
20230808,170100,242726485,2100,2100,2100,2100,0
|
|
20230808,170000,242726485,2100,2100,2100,2100,0
|
|
20230808,165900,242726485,2100,2100,2100,2100,0
|
|
20230808,165800,242726485,2100,2100,2100,2100,0
|
|
20230808,165700,242726485,2100,2100,2100,2100,0
|
|
20230808,165600,242726485,2100,2100,2100,2100,0
|
|
20230808,165500,242726485,2100,2100,2100,2100,0
|
|
20230808,165400,242726485,2100,2100,2100,2100,0
|
|
20230808,165300,242726485,2100,2100,2100,2100,0
|
|
20230808,165200,242726485,2100,2100,2100,2100,2919
|
|
20230808,165100,242726485,2100,2100,2100,2100,0
|
|
20230808,165000,242726485,2100,2100,2100,2100,0
|
|
20230808,164900,242726485,2100,2100,2100,2100,0
|
|
20230808,164800,242726485,2100,2100,2100,2100,0
|
|
20230808,164700,242726485,2100,2100,2100,2100,0
|
|
20230808,164600,242726485,2100,2100,2100,2100,0
|
|
20230808,164500,242726485,2100,2100,2100,2100,0
|
|
20230808,164400,242726485,2100,2100,2100,2100,0
|
|
20230808,164300,242726485,2100,2100,2100,2100,0
|
|
20230808,164200,242726485,2100,2100,2100,2100,0
|
|
20230808,164100,242726485,2100,2100,2100,2100,0
|
|
20230808,164000,242726485,2100,2100,2100,2100,0
|
|
20230808,163900,242726485,2100,2100,2100,2100,0
|
|
20230808,163800,242726485,2100,2100,2100,2100,0
|
|
20230808,163700,242726485,2100,2100,2100,2100,0
|
|
20230808,163600,242726485,2100,2100,2100,2100,0
|
|
20230808,163500,242726485,2100,2100,2100,2100,0
|
|
20230808,163400,242726485,2100,2100,2100,2100,0
|
|
20230808,163300,242726485,2100,2100,2100,2100,0
|
|
20230808,163200,242726485,2100,2100,2100,2100,0
|
|
20230808,163100,242726485,2100,2100,2100,2100,0
|
|
20230808,163000,242726485,2100,2100,2100,2100,0
|
|
20230808,162900,242726485,2100,2100,2100,2100,0
|
|
20230808,162800,242726485,2100,2100,2100,2100,0
|
|
20230808,162700,242726485,2100,2100,2100,2100,0
|
|
20230808,162600,242726485,2100,2100,2100,2100,0
|
|
20230808,162500,242726485,2100,2100,2100,2100,0
|
|
20230808,162400,242726485,2100,2100,2100,2100,0
|
|
20230808,162300,242726485,2100,2100,2100,2100,0
|
|
20230808,162200,242726485,2100,2100,2100,2100,2919
|
|
20230808,162100,242726485,2100,2100,2100,2100,0
|
|
20230808,162000,242726485,2100,2100,2100,2100,0
|
|
20230808,161900,242726485,2100,2100,2100,2100,0
|
|
20230808,161800,242726485,2100,2100,2100,2100,0
|
|
20230808,161700,242726485,2100,2100,2100,2100,0
|
|
20230808,161600,242726485,2100,2100,2100,2100,0
|
|
20230808,161500,242726485,2100,2100,2100,2100,0
|
|
20230808,161400,242726485,2100,2100,2100,2100,0
|
|
20230808,161300,242726485,2100,2100,2100,2100,0
|
|
20230808,161200,242726485,2100,2100,2100,2100,0
|
|
20230808,161100,242726485,2100,2100,2100,2100,0
|
|
20230808,161000,242726485,2100,2100,2100,2100,0
|
|
20230808,160900,242726485,2100,2100,2100,2100,0
|
|
20230808,160800,242726485,2100,2100,2100,2100,0
|
|
20230808,160700,242726485,2100,2100,2100,2100,0
|
|
20230808,160600,242726485,2100,2100,2100,2100,0
|
|
20230808,160500,242726485,2100,2100,2100,2100,0
|
|
20230808,160400,242726485,2100,2100,2100,2100,0
|
|
20230808,160300,242726485,2100,2100,2100,2100,0
|
|
20230808,160200,242726485,2100,2100,2100,2100,0
|
|
20230808,160100,242726485,2100,2100,2100,2100,0
|
|
20230808,160000,242726485,2100,2100,2100,2100,0
|
|
20230808,155900,242726485,2100,2100,2100,2100,0
|
|
20230808,155800,242726485,2100,2100,2100,2100,0
|
|
20230808,155700,242726485,2100,2100,2100,2100,0
|
|
20230808,155600,242726485,2100,2100,2100,2100,0
|
|
20230808,155500,242726485,2100,2100,2100,2100,0
|
|
20230808,155400,242726485,2100,2100,2100,2100,0
|
|
20230808,155300,242726485,2100,2100,2100,2100,0
|
|
20230808,155200,242726485,2100,2100,2100,2100,2919
|
|
20230808,155100,242726485,2100,2100,2100,2100,0
|
|
20230808,155000,242726485,2100,2100,2100,2100,0
|
|
20230808,154900,242726485,2100,2100,2100,2100,0
|
|
20230808,154800,242726485,2100,2100,2100,2100,0
|
|
20230808,154700,242726485,2100,2100,2100,2100,0
|
|
20230808,154600,242726485,2100,2100,2100,2100,0
|
|
20230808,154500,242726485,2100,2100,2100,2100,0
|
|
20230808,154400,242726485,2100,2100,2100,2100,0
|
|
20230808,154300,242726485,2100,2100,2100,2100,0
|
|
20230808,154200,242726485,2100,2100,2100,2100,0
|
|
20230808,154100,242726485,2100,2100,2100,2100,0
|
|
20230808,154000,242726485,2100,2100,2100,2100,0
|
|
20230808,153900,242726485,2100,2100,2100,2100,0
|
|
20230808,153800,242726485,2100,2100,2100,2100,0
|
|
20230808,153700,242726485,2100,2100,2100,2100,0
|
|
20230808,153600,242726485,2100,2100,2100,2100,0
|
|
20230808,153500,242726485,2100,2100,2100,2100,0
|
|
20230808,153400,242726485,2100,2100,2100,2100,0
|
|
20230808,153300,242726485,2100,2100,2100,2100,0
|
|
20230808,153200,242726485,2100,2100,2100,2100,0
|
|
20230808,153100,242726485,2100,2100,2100,2100,0
|
|
20230808,153000,242726485,2100,2100,2100,2100,2919
|
|
20230808,152900,236596585,2100,2100,2100,2100,0
|
|
20230808,152800,236596585,2100,2100,2100,2100,0
|
|
20230808,152700,236596585,2100,2100,2100,2100,0
|
|
20230808,152600,236596585,2100,2100,2100,2100,0
|
|
20230808,152500,236596585,2100,2100,2100,2100,0
|
|
20230808,152400,236596585,2100,2100,2100,2100,0
|
|
20230808,152300,236596585,2100,2100,2100,2100,0
|
|
20230808,152200,236596585,2100,2100,2100,2100,0
|
|
20230808,152100,236596585,2100,2100,2100,2100,0
|
|
20230808,152000,236596585,2100,2100,2100,2100,0
|
|
20230808,151900,236596585,2100,2080,2100,2080,33
|
|
20230808,151800,236527670,2100,2100,2100,2100,10
|
|
20230808,151700,236506670,2100,2100,2100,2100,9
|
|
20230808,151600,236487770,2100,2100,2100,2100,0
|
|
20230808,151500,236487770,2100,2100,2100,2100,0
|
|
20230808,151400,236487770,2100,2095,2100,2095,70
|
|
20230808,151300,236341080,2065,2095,2100,2065,4526
|
|
20230808,151200,226913780,2080,2085,2085,2080,1500
|
|
20230808,151100,223793685,2085,2085,2085,2085,385
|
|
20230808,151000,222990960,2080,2080,2080,2080,3
|
|
20230808,150900,222984720,2085,2085,2100,2085,132
|
|
20230808,150800,222709485,2085,2100,2100,2085,89
|
|
20230808,150700,222523845,2100,2100,2100,2100,0
|
|
20230808,150600,222523845,2100,2100,2100,2100,0
|
|
20230808,150500,222523845,2100,2100,2100,2100,0
|
|
20230808,150400,222523845,2100,2100,2100,2100,0
|
|
20230808,150300,222523845,2100,2095,2100,2090,1709
|
|
20230808,150200,218945985,2095,2095,2095,2095,0
|
|
20230808,150100,218945985,2095,2095,2095,2095,3
|
|
20230808,150000,218939700,2095,2095,2095,2095,0
|
|
20230808,145900,218939700,2095,2095,2095,2095,0
|
|
20230808,145800,218939700,2095,2095,2095,2095,1
|
|
20230808,145700,218937605,2095,2095,2095,2095,2
|
|
20230808,145600,218933415,2080,2080,2080,2080,6
|
|
20230808,145500,218920935,2095,2090,2095,2090,51
|
|
20230808,145400,218814340,2080,2080,2080,2080,0
|
|
20230808,145300,218814340,2080,2080,2080,2080,0
|
|
20230808,145200,218814340,2080,2080,2080,2080,591
|
|
20230808,145100,217585060,2080,2080,2080,2080,500
|
|
20230808,145000,216545060,2090,2080,2090,2080,3075
|
|
20230808,144900,210149050,2085,2085,2085,2085,3
|
|
20230808,144800,210142795,2085,2085,2085,2085,0
|
|
20230808,144700,210142795,2085,2085,2085,2085,3
|
|
20230808,144600,210136540,2090,2085,2090,2085,50
|
|
20230808,144500,210032275,2085,2085,2085,2085,117
|
|
20230808,144400,209788330,2090,2090,2090,2090,0
|
|
20230808,144300,209788330,2090,2090,2090,2090,191
|
|
20230808,144200,209389140,2085,2085,2085,2085,47
|
|
20230808,144100,209291145,2095,2095,2095,2095,0
|
|
20230808,144000,209291145,2095,2095,2095,2095,0
|
|
20230808,143900,209291145,2095,2095,2095,2095,0
|
|
20230808,143800,209291145,2095,2095,2095,2095,0
|
|
20230808,143700,209291145,2095,2095,2095,2095,1
|
|
20230808,143600,209289050,2080,2080,2080,2080,0
|
|
20230808,143500,209289050,2080,2080,2080,2080,719
|
|
20230808,143400,207793530,2080,2085,2085,2080,49
|
|
20230808,143300,207691600,2085,2085,2085,2085,501
|
|
20230808,143200,206647015,2085,2085,2085,2085,0
|
|
20230808,143100,206647015,2085,2085,2085,2085,0
|
|
20230808,143000,206647015,2085,2085,2085,2085,0
|
|
20230808,142900,206647015,2085,2085,2085,2085,4
|
|
20230808,142800,206638675,2100,2100,2100,2100,0
|
|
20230808,142700,206638675,2100,2095,2100,2095,120
|
|
20230808,142600,206387235,2090,2090,2090,2090,0
|
|
20230808,142500,206387235,2090,2090,2090,2090,0
|
|
20230808,142400,206387235,2090,2090,2090,2090,0
|
|
20230808,142300,206387235,2090,2095,2095,2090,514
|
|
20230808,142200,205312965,2100,2100,2100,2100,0
|
|
20230808,142100,205312965,2100,2100,2100,2100,0
|
|
20230808,142000,205312965,2100,2100,2100,2100,190
|
|
20230808,141900,204913965,2080,2080,2080,2080,136
|
|
20230808,141800,204631085,2070,2070,2070,2070,0
|
|
20230808,141700,204631085,2070,2070,2070,2070,0
|
|
20230808,141600,204631085,2070,2080,2080,2070,416
|
|
20230808,141500,203769815,2080,2080,2080,2080,0
|
|
20230808,141400,203769815,2080,2080,2080,2080,0
|
|
20230808,141300,203769815,2080,2080,2080,2080,5
|
|
20230808,141200,203759415,2070,2090,2090,2070,7319
|
|
20230808,141100,188559625,2090,2090,2090,2090,0
|
|
20230808,141000,188559625,2090,2090,2090,2090,445
|
|
20230808,140900,187629575,2100,2100,2100,2100,0
|
|
20230808,140800,187629575,2100,2090,2100,2090,208
|
|
20230808,140700,187194715,2095,2095,2095,2095,0
|
|
20230808,140600,187194715,2095,2095,2095,2095,0
|
|
20230808,140500,187194715,2095,2100,2100,2095,6220
|
|
20230808,140400,174146460,2100,2100,2100,2100,0
|
|
20230808,140300,174146460,2100,2100,2100,2100,0
|
|
20230808,140200,174146460,2100,2100,2100,2100,0
|
|
20230808,140100,174146460,2100,2100,2100,2100,0
|
|
20230808,140000,174146460,2100,2100,2100,2100,98
|
|
20230808,135900,173940660,2100,2100,2100,2100,7
|
|
20230808,135800,173925960,2110,2110,2110,2110,500
|
|
20230808,135700,172870960,2110,2110,2110,2110,0
|
|
20230808,135600,172870960,2110,2110,2110,2110,0
|
|
20230808,135500,172870960,2110,2110,2110,2110,0
|
|
20230808,135400,172870960,2110,2110,2110,2110,0
|
|
20230808,135300,172870960,2110,2110,2110,2110,0
|
|
20230808,135200,172870960,2110,2110,2110,2110,0
|
|
20230808,135100,172870960,2110,2110,2110,2110,0
|
|
20230808,135000,172870960,2110,2110,2110,2110,0
|
|
20230808,134900,172870960,2110,2110,2110,2110,0
|
|
20230808,134800,172870960,2110,2110,2110,2110,0
|
|
20230808,134700,172870960,2110,2110,2110,2110,2
|
|
20230808,134600,172866740,2100,2100,2100,2100,656
|
|
20230808,134500,171489140,2110,2110,2110,2110,1
|
|
20230808,134400,171487030,2100,2100,2100,2100,0
|
|
20230808,134300,171487030,2100,2100,2100,2100,0
|
|
20230808,134200,171487030,2100,2100,2100,2100,0
|
|
20230808,134100,171487030,2100,2105,2105,2100,5699
|
|
20230808,134000,159502280,2105,2105,2105,2105,0
|
|
20230808,133900,159502280,2105,2105,2105,2105,0
|
|
20230808,133800,159502280,2105,2105,2105,2105,0
|
|
20230808,133700,159502280,2105,2105,2105,2105,0
|
|
20230808,133600,159502280,2105,2105,2105,2105,555
|
|
20230808,133500,158334005,2110,2110,2110,2110,0
|
|
20230808,133400,158334005,2110,2110,2110,2110,0
|
|
20230808,133300,158334005,2110,2110,2110,2110,312
|
|
20230808,133200,157675685,2105,2105,2105,2105,1
|
|
20230808,133100,157673580,2105,2105,2105,2105,0
|
|
20230808,133000,157673580,2105,2105,2105,2105,0
|
|
20230808,132900,157673580,2105,2105,2105,2105,17
|
|
20230808,132800,157637795,2105,2105,2105,2105,17
|
|
20230808,132700,157602010,2105,2105,2105,2105,608
|
|
20230808,132600,156322170,2105,2105,2105,2105,2522
|
|
20230808,132500,151013360,2105,2105,2105,2105,0
|
|
20230808,132400,151013360,2105,2105,2105,2105,226
|
|
20230808,132300,150537630,2110,2110,2110,2110,1
|
|
20230808,132200,150535520,2105,2105,2105,2105,1444
|
|
20230808,132100,147495900,2105,2105,2105,2105,200
|
|
20230808,132000,147074900,2105,2105,2105,2105,0
|
|
20230808,131900,147074900,2105,2105,2105,2105,0
|
|
20230808,131800,147074900,2105,2105,2105,2105,0
|
|
20230808,131700,147074900,2105,2105,2105,2105,0
|
|
20230808,131600,147074900,2105,2105,2105,2105,0
|
|
20230808,131500,147074900,2105,2105,2105,2105,0
|
|
20230808,131400,147074900,2105,2105,2105,2105,470
|
|
20230808,131300,146085550,2110,2110,2110,2110,0
|
|
20230808,131200,146085550,2110,2110,2110,2110,0
|
|
20230808,131100,146085550,2110,2110,2110,2110,6
|
|
20230808,131000,146072890,2110,2110,2110,2110,0
|
|
20230808,130900,146072890,2110,2110,2110,2110,0
|
|
20230808,130800,146072890,2110,2110,2110,2110,1
|
|
20230808,130700,146070780,2110,2110,2110,2110,2
|
|
20230808,130600,146066560,2110,2110,2110,2110,0
|
|
20230808,130500,146066560,2110,2110,2110,2110,0
|
|
20230808,130400,146066560,2110,2110,2110,2110,1
|
|
20230808,130300,146064450,2105,2105,2105,2105,0
|
|
20230808,130200,146064450,2105,2105,2105,2105,0
|
|
20230808,130100,146064450,2105,2105,2105,2105,40
|
|
20230808,130000,145980250,2105,2105,2105,2105,614
|
|
20230808,125900,144687780,2105,2105,2105,2105,500
|
|
20230808,125800,143635280,2110,2110,2110,2110,0
|
|
20230808,125700,143635280,2110,2110,2110,2110,125
|
|
20230808,125600,143371530,2110,2110,2110,2110,0
|
|
20230808,125500,143371530,2110,2105,2110,2105,176
|
|
20230808,125400,143000175,2110,2110,2110,2110,0
|
|
20230808,125300,143000175,2110,2110,2110,2110,0
|
|
20230808,125200,143000175,2110,2110,2110,2110,0
|
|
20230808,125100,143000175,2110,2110,2110,2110,0
|
|
20230808,125000,143000175,2110,2110,2110,2110,0
|
|
20230808,124900,143000175,2110,2110,2110,2110,100
|
|
20230808,124800,142789175,2110,2110,2110,2110,25
|
|
20230808,124700,142736425,2110,2110,2110,2110,0
|
|
20230808,124600,142736425,2110,2110,2110,2110,235
|
|
20230808,124500,142240575,2110,2110,2110,2110,0
|
|
20230808,124400,142240575,2110,2110,2110,2110,0
|
|
20230808,124300,142240575,2110,2110,2110,2110,0
|
|
20230808,124200,142240575,2110,2110,2110,2110,50
|
|
20230808,124100,142135075,2110,2110,2110,2110,7
|
|
20230808,124000,142120305,2105,2105,2105,2105,455
|
|
20230808,123900,141162530,2110,2110,2110,2110,50
|
|
20230808,123800,141057030,2110,2110,2110,2110,0
|
|
20230808,123700,141057030,2110,2110,2110,2110,5
|
|
20230808,123600,141046480,2105,2105,2105,2105,0
|
|
20230808,123500,141046480,2105,2105,2105,2105,0
|
|
20230808,123400,141046480,2105,2105,2105,2105,0
|
|
20230808,123300,141046480,2105,2105,2105,2105,0
|
|
20230808,123200,141046480,2105,2105,2105,2105,0
|
|
20230808,123100,141046480,2105,2105,2105,2105,0
|
|
20230808,123000,141046480,2105,2105,2105,2105,0
|
|
20230808,122900,141046480,2105,2105,2105,2105,0
|
|
20230808,122800,141046480,2105,2105,2105,2105,0
|
|
20230808,122700,141046480,2105,2105,2105,2105,0
|
|
20230808,122600,141046480,2105,2105,2105,2105,0
|
|
20230808,122500,141046480,2105,2105,2105,2105,0
|
|
20230808,122400,141046480,2105,2110,2110,2105,454
|
|
20230808,122300,140089270,2130,2130,2130,2130,0
|
|
20230808,122200,140089270,2130,2130,2130,2130,0
|
|
20230808,122100,140089270,2130,2130,2130,2130,0
|
|
20230808,122000,140089270,2130,2130,2130,2130,4
|
|
20230808,121900,140080750,2130,2130,2130,2130,0
|
|
20230808,121800,140080750,2130,2130,2130,2130,0
|
|
20230808,121700,140080750,2130,2130,2130,2130,0
|
|
20230808,121600,140080750,2130,2130,2130,2130,1
|
|
20230808,121500,140078620,2130,2130,2130,2130,0
|
|
20230808,121400,140078620,2130,2130,2130,2130,1
|
|
20230808,121300,140076490,2125,2125,2125,2125,0
|
|
20230808,121200,140076490,2125,2125,2125,2125,0
|
|
20230808,121100,140076490,2125,2125,2125,2125,369
|
|
20230808,121000,139292365,2110,2110,2110,2110,0
|
|
20230808,120900,139292365,2110,2110,2110,2110,0
|
|
20230808,120800,139292365,2110,2110,2110,2110,0
|
|
20230808,120700,139292365,2110,2110,2110,2110,0
|
|
20230808,120600,139292365,2110,2110,2110,2110,0
|
|
20230808,120500,139292365,2110,2110,2110,2110,100
|
|
20230808,120400,139081365,2110,2110,2110,2110,0
|
|
20230808,120300,139081365,2110,2110,2110,2110,0
|
|
20230808,120200,139081365,2110,2110,2110,2110,0
|
|
20230808,120100,139081365,2110,2110,2110,2110,0
|
|
20230808,120000,139081365,2110,2110,2110,2110,0
|
|
20230808,115900,139081365,2110,2110,2110,2110,0
|
|
20230808,115800,139081365,2110,2110,2110,2110,0
|
|
20230808,115700,139081365,2110,2110,2110,2110,0
|
|
20230808,115600,139081365,2110,2110,2110,2110,0
|
|
20230808,115500,139081365,2110,2110,2110,2110,0
|
|
20230808,115400,139081365,2110,2110,2110,2110,0
|
|
20230808,115300,139081365,2110,2110,2110,2110,0
|
|
20230808,115200,139081365,2110,2110,2110,2110,0
|
|
20230808,115100,139081365,2110,2110,2110,2110,0
|
|
20230808,115000,139081365,2110,2110,2110,2110,0
|
|
20230808,114900,139081365,2110,2110,2110,2110,0
|
|
20230808,114800,139081365,2110,2110,2110,2110,0
|
|
20230808,114700,139081365,2110,2110,2110,2110,0
|
|
20230808,114600,139081365,2110,2110,2110,2110,0
|
|
20230808,114500,139081365,2110,2115,2115,2110,119
|
|
20230808,114400,138830175,2125,2125,2125,2125,0
|
|
20230808,114300,138830175,2125,2125,2125,2125,0
|
|
20230808,114200,138830175,2125,2125,2125,2125,20
|
|
20230808,114100,138787675,2125,2120,2125,2120,68
|
|
20230808,114000,138643200,2125,2125,2125,2125,0
|
|
20230808,113900,138643200,2125,2125,2125,2125,0
|
|
20230808,113800,138643200,2125,2125,2125,2125,0
|
|
20230808,113700,138643200,2125,2125,2125,2125,0
|
|
20230808,113600,138643200,2125,2125,2125,2125,0
|
|
20230808,113500,138643200,2125,2125,2125,2125,0
|
|
20230808,113400,138643200,2125,2125,2125,2125,0
|
|
20230808,113300,138643200,2125,2125,2125,2125,0
|
|
20230808,113200,138643200,2125,2125,2125,2125,0
|
|
20230808,113100,138643200,2125,2125,2125,2125,0
|
|
20230808,113000,138643200,2125,2125,2125,2125,0
|
|
20230808,112900,138643200,2125,2125,2125,2125,1
|
|
20230808,112800,138641075,2105,2105,2105,2105,0
|
|
20230808,112700,138641075,2105,2105,2105,2105,0
|
|
20230808,112600,138641075,2105,2105,2105,2105,0
|
|
20230808,112500,138641075,2105,2105,2105,2105,0
|
|
20230808,112400,138641075,2105,2105,2105,2105,0
|
|
20230808,112300,138641075,2105,2105,2105,2105,0
|
|
20230808,112200,138641075,2105,2105,2105,2105,0
|
|
20230808,112100,138641075,2105,2105,2105,2105,0
|
|
20230808,112000,138641075,2105,2105,2105,2105,0
|
|
20230808,111900,138641075,2105,2105,2105,2105,0
|
|
20230808,111800,138641075,2105,2105,2105,2105,2850
|
|
20230808,111700,132641825,2105,2105,2105,2105,0
|
|
20230808,111600,132641825,2105,2105,2105,2105,0
|
|
20230808,111500,132641825,2105,2105,2105,2105,0
|
|
20230808,111400,132641825,2105,2105,2105,2105,0
|
|
20230808,111300,132641825,2105,2105,2105,2105,177
|
|
20230808,111200,132269240,2105,2105,2105,2105,0
|
|
20230808,111100,132269240,2105,2105,2105,2105,0
|
|
20230808,111000,132269240,2105,2115,2115,2105,2017
|
|
20230808,110900,128021875,2115,2115,2115,2115,45
|
|
20230808,110800,127926700,2115,2115,2115,2115,0
|
|
20230808,110700,127926700,2115,2115,2115,2115,1
|
|
20230808,110600,127924585,2105,2105,2105,2105,260
|
|
20230808,110500,127377285,2100,2100,2100,2100,42
|
|
20230808,110400,127289085,2100,2110,2110,2090,8474
|
|
20230808,110300,109477005,2115,2120,2120,2115,275
|
|
20230808,110200,108894880,2120,2120,2120,2120,500
|
|
20230808,110100,107834880,2130,2130,2130,2130,0
|
|
20230808,110000,107834880,2130,2130,2130,2130,100
|
|
20230808,105900,107621880,2130,2125,2130,2125,14
|
|
20230808,105800,107592075,2115,2115,2115,2115,1
|
|
20230808,105700,107589960,2115,2115,2115,2115,0
|
|
20230808,105600,107589960,2115,2115,2115,2115,0
|
|
20230808,105500,107589960,2115,2115,2115,2115,70
|
|
20230808,105400,107441910,2115,2115,2115,2115,26
|
|
20230808,105300,107386920,2120,2120,2120,2120,5
|
|
20230808,105200,107376320,2125,2125,2125,2125,69
|
|
20230808,105100,107229695,2130,2130,2130,2130,0
|
|
20230808,105000,107229695,2130,2130,2130,2130,0
|
|
20230808,104900,107229695,2130,2130,2130,2130,0
|
|
20230808,104800,107229695,2130,2130,2130,2130,0
|
|
20230808,104700,107229695,2130,2130,2130,2130,0
|
|
20230808,104600,107229695,2130,2130,2130,2130,0
|
|
20230808,104500,107229695,2130,2130,2130,2130,10
|
|
20230808,104400,107208395,2130,2130,2130,2130,0
|
|
20230808,104300,107208395,2130,2130,2130,2130,0
|
|
20230808,104200,107208395,2130,2130,2130,2130,0
|
|
20230808,104100,107208395,2130,2130,2130,2130,0
|
|
20230808,104000,107208395,2130,2130,2130,2130,100
|
|
20230808,103900,106995395,2130,2135,2135,2130,200
|
|
20230808,103800,106568895,2140,2125,2140,2125,10471
|
|
20230808,103700,84212355,2130,2130,2130,2130,100
|
|
20230808,103600,83999355,2130,2130,2130,2130,0
|
|
20230808,103500,83999355,2130,2130,2130,2130,0
|
|
20230808,103400,83999355,2130,2130,2130,2130,8
|
|
20230808,103300,83982315,2130,2130,2130,2130,1
|
|
20230808,103200,83980185,2115,2110,2115,2110,107
|
|
20230808,103100,83754080,2105,2105,2105,2105,0
|
|
20230808,103000,83754080,2105,2105,2105,2105,1000
|
|
20230808,102900,81649080,2105,2110,2110,2105,6536
|
|
20230808,102800,67862585,2115,2115,2115,2115,0
|
|
20230808,102700,67862585,2115,2110,2115,2110,896
|
|
20230808,102600,65972015,2115,2115,2115,2115,0
|
|
20230808,102500,65972015,2115,2115,2115,2115,79
|
|
20230808,102400,65804930,2115,2115,2115,2115,144
|
|
20230808,102300,65500370,2110,2110,2110,2110,3
|
|
20230808,102200,65494040,2110,2110,2110,2110,0
|
|
20230808,102100,65494040,2110,2110,2110,2110,0
|
|
20230808,102000,65494040,2110,2110,2110,2110,0
|
|
20230808,101900,65494040,2110,2110,2110,2110,493
|
|
20230808,101800,64453810,2110,2110,2110,2110,734
|
|
20230808,101700,62905070,2115,2115,2115,2115,0
|
|
20230808,101600,62905070,2115,2115,2115,2115,58
|
|
20230808,101500,62782400,2125,2115,2125,2115,1401
|
|
20230808,101400,59819275,2115,2115,2115,2110,2064
|
|
20230808,101300,55454025,2115,2115,2115,2115,500
|
|
20230808,101200,54396525,2115,2120,2120,2115,4619
|
|
20230808,101100,44617335,2130,2125,2130,2125,103
|
|
20230808,101000,44398445,2125,2125,2125,2125,0
|
|
20230808,100900,44398445,2125,2125,2125,2125,28
|
|
20230808,100800,44338945,2125,2125,2125,2125,87
|
|
20230808,100700,44154070,2125,2125,2125,2125,0
|
|
20230808,100600,44154070,2125,2125,2125,2125,0
|
|
20230808,100500,44154070,2125,2125,2125,2125,7
|
|
20230808,100400,44139195,2120,2120,2120,2120,0
|
|
20230808,100300,44139195,2120,2120,2120,2120,0
|
|
20230808,100200,44139195,2120,2120,2120,2120,300
|
|
20230808,100100,43503195,2130,2130,2130,2130,0
|
|
20230808,100000,43503195,2130,2120,2130,2120,345
|
|
20230808,095900,42768355,2120,2120,2120,2120,0
|
|
20230808,095800,42768355,2120,2120,2120,2120,0
|
|
20230808,095700,42768355,2120,2120,2120,2120,0
|
|
20230808,095600,42768355,2120,2120,2120,2120,0
|
|
20230808,095500,42768355,2120,2120,2120,2120,450
|
|
20230808,095400,41814355,2115,2115,2115,2115,0
|
|
20230808,095300,41814355,2115,2115,2115,2115,31
|
|
20230808,095200,41748790,2115,2115,2115,2115,0
|
|
20230808,095100,41748790,2115,2115,2115,2115,0
|
|
20230808,095000,41748790,2115,2115,2115,2115,15
|
|
20230808,094900,41717065,2115,2115,2115,2115,0
|
|
20230808,094800,41717065,2115,2115,2115,2115,17
|
|
20230808,094700,41681110,2115,2135,2135,2115,441
|
|
20230808,094600,40748335,2135,2135,2135,2135,3
|
|
20230808,094500,40741930,2140,2140,2140,2140,0
|
|
20230808,094400,40741930,2140,2140,2140,2140,0
|
|
20230808,094300,40741930,2140,2140,2140,2140,0
|
|
20230808,094200,40741930,2140,2140,2140,2140,0
|
|
20230808,094100,40741930,2140,2140,2140,2140,0
|
|
20230808,094000,40741930,2140,2115,2140,2115,92
|
|
20230808,093900,40546370,2120,2120,2120,2120,1002
|
|
20230808,093800,38422130,2120,2120,2120,2120,0
|
|
20230808,093700,38422130,2120,2120,2120,2120,10
|
|
20230808,093600,38400930,2120,2120,2120,2120,0
|
|
20230808,093500,38400930,2120,2120,2120,2120,0
|
|
20230808,093400,38400930,2120,2120,2120,2120,1
|
|
20230808,093300,38398810,2120,2120,2120,2120,893
|
|
20230808,093200,36505650,2115,2115,2115,2115,483
|
|
20230808,093100,35484105,2115,2115,2115,2115,10
|
|
20230808,093000,35462955,2110,2110,2110,2110,0
|
|
20230808,092900,35462955,2110,2110,2110,2110,47
|
|
20230808,092800,35363785,2110,2110,2110,2110,514
|
|
20230808,092700,34279245,2110,2110,2110,2110,0
|
|
20230808,092600,34279245,2110,2110,2110,2110,733
|
|
20230808,092500,32732615,2110,2110,2110,2110,300
|
|
20230808,092400,32099615,2110,2110,2110,2110,200
|
|
20230808,092300,31677615,2110,2110,2110,2110,0
|
|
20230808,092200,31677615,2110,2110,2110,2110,0
|
|
20230808,092100,31677615,2110,2110,2110,2110,0
|
|
20230808,092000,31677615,2110,2110,2110,2110,550
|
|
20230808,091900,30517115,2120,2110,2120,2110,1111
|
|
20230808,091800,28172875,2115,2115,2115,2115,147
|
|
20230808,091700,27861970,2110,2110,2110,2110,83
|
|
20230808,091600,27686840,2110,2110,2110,2110,0
|
|
20230808,091500,27686840,2110,2110,2110,2110,1521
|
|
20230808,091400,24477530,2110,2110,2110,2110,8
|
|
20230808,091300,24460650,2110,2110,2110,2110,640
|
|
20230808,091200,23110250,2110,2115,2115,2110,222
|
|
20230808,091100,22641680,2115,2115,2115,2115,500
|
|
20230808,091000,21584180,2110,2110,2115,2105,2695
|
|
20230808,090900,15894815,2115,2115,2125,2115,2272
|
|
20230808,090800,11082105,2120,2120,2120,2120,482
|
|
20230808,090700,10060265,2125,2125,2125,2125,20
|
|
20230808,090600,10017765,2125,2135,2135,2125,11
|
|
20230808,090500,9994330,2140,2135,2140,2125,210
|
|
20230808,090400,9546650,2135,2135,2135,2135,11
|
|
20230808,090300,9523165,2115,2115,2115,2115,0
|
|
20230808,090200,9523165,2115,2115,2115,2115,0
|
|
20230808,090100,9523165,2115,2115,2115,2115,403
|
|
20230808,090000,8670820,2140,2120,2140,2120,4090
|