652 lines
30 KiB
CSV
652 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194900,148968150,2115,2115,2115,2115,2220
|
|
20230809,194800,148968150,2115,2115,2115,2115,0
|
|
20230809,194700,148968150,2115,2115,2115,2115,0
|
|
20230809,194600,148968150,2115,2115,2115,2115,0
|
|
20230809,194500,148968150,2115,2115,2115,2115,0
|
|
20230809,194400,148968150,2115,2115,2115,2115,0
|
|
20230809,194300,148968150,2115,2115,2115,2115,0
|
|
20230809,194200,148968150,2115,2115,2115,2115,0
|
|
20230809,194100,148968150,2115,2115,2115,2115,0
|
|
20230809,194000,148968150,2115,2115,2115,2115,0
|
|
20230809,193900,148968150,2115,2115,2115,2115,0
|
|
20230809,193800,148968150,2115,2115,2115,2115,0
|
|
20230809,193700,148968150,2115,2115,2115,2115,0
|
|
20230809,193600,148968150,2115,2115,2115,2115,0
|
|
20230809,193500,148968150,2115,2115,2115,2115,0
|
|
20230809,193400,148968150,2115,2115,2115,2115,0
|
|
20230809,193300,148968150,2115,2115,2115,2115,0
|
|
20230809,193200,148968150,2115,2115,2115,2115,0
|
|
20230809,193100,148968150,2115,2115,2115,2115,0
|
|
20230809,193000,148968150,2115,2115,2115,2115,0
|
|
20230809,192900,148968150,2115,2115,2115,2115,0
|
|
20230809,192800,148968150,2115,2115,2115,2115,0
|
|
20230809,192700,148968150,2115,2115,2115,2115,0
|
|
20230809,192600,148968150,2115,2115,2115,2115,0
|
|
20230809,192500,148968150,2115,2115,2115,2115,0
|
|
20230809,192400,148968150,2115,2115,2115,2115,0
|
|
20230809,192300,148968150,2115,2115,2115,2115,0
|
|
20230809,192200,148968150,2115,2115,2115,2115,0
|
|
20230809,192100,148968150,2115,2115,2115,2115,0
|
|
20230809,192000,148968150,2115,2115,2115,2115,0
|
|
20230809,191900,148968150,2115,2115,2115,2115,2220
|
|
20230809,191800,148968150,2115,2115,2115,2115,0
|
|
20230809,191700,148968150,2115,2115,2115,2115,0
|
|
20230809,191600,148968150,2115,2115,2115,2115,0
|
|
20230809,191500,148968150,2115,2115,2115,2115,0
|
|
20230809,191400,148968150,2115,2115,2115,2115,0
|
|
20230809,191300,148968150,2115,2115,2115,2115,0
|
|
20230809,191200,148968150,2115,2115,2115,2115,0
|
|
20230809,191100,148968150,2115,2115,2115,2115,0
|
|
20230809,191000,148968150,2115,2115,2115,2115,0
|
|
20230809,190900,148968150,2115,2115,2115,2115,0
|
|
20230809,190800,148968150,2115,2115,2115,2115,0
|
|
20230809,190700,148968150,2115,2115,2115,2115,0
|
|
20230809,190600,148968150,2115,2115,2115,2115,0
|
|
20230809,190500,148968150,2115,2115,2115,2115,0
|
|
20230809,190400,148968150,2115,2115,2115,2115,0
|
|
20230809,190300,148968150,2115,2115,2115,2115,0
|
|
20230809,190200,148968150,2115,2115,2115,2115,0
|
|
20230809,190100,148968150,2115,2115,2115,2115,0
|
|
20230809,190000,148968150,2115,2115,2115,2115,0
|
|
20230809,185900,148968150,2115,2115,2115,2115,0
|
|
20230809,185800,148968150,2115,2115,2115,2115,0
|
|
20230809,185700,148968150,2115,2115,2115,2115,0
|
|
20230809,185600,148968150,2115,2115,2115,2115,0
|
|
20230809,185500,148968150,2115,2115,2115,2115,0
|
|
20230809,185400,148968150,2115,2115,2115,2115,0
|
|
20230809,185300,148968150,2115,2115,2115,2115,0
|
|
20230809,185200,148968150,2115,2115,2115,2115,0
|
|
20230809,185100,148968150,2115,2115,2115,2115,0
|
|
20230809,185000,148968150,2115,2115,2115,2115,0
|
|
20230809,184900,148968150,2115,2115,2115,2115,2220
|
|
20230809,184800,148968150,2115,2115,2115,2115,0
|
|
20230809,184700,148968150,2115,2115,2115,2115,0
|
|
20230809,184600,148968150,2115,2115,2115,2115,0
|
|
20230809,184500,148968150,2115,2115,2115,2115,0
|
|
20230809,184400,148968150,2115,2115,2115,2115,0
|
|
20230809,184300,148968150,2115,2115,2115,2115,0
|
|
20230809,184200,148968150,2115,2115,2115,2115,0
|
|
20230809,184100,148968150,2115,2115,2115,2115,0
|
|
20230809,184000,148968150,2115,2115,2115,2115,0
|
|
20230809,183900,148968150,2115,2115,2115,2115,0
|
|
20230809,183800,148968150,2115,2115,2115,2115,0
|
|
20230809,183700,148968150,2115,2115,2115,2115,0
|
|
20230809,183600,148968150,2115,2115,2115,2115,0
|
|
20230809,183500,148968150,2115,2115,2115,2115,0
|
|
20230809,183400,148968150,2115,2115,2115,2115,0
|
|
20230809,183300,148968150,2115,2115,2115,2115,0
|
|
20230809,183200,148968150,2115,2115,2115,2115,0
|
|
20230809,183100,148968150,2115,2115,2115,2115,0
|
|
20230809,183000,148968150,2115,2115,2115,2115,0
|
|
20230809,182900,148968150,2115,2115,2115,2115,0
|
|
20230809,182800,148968150,2115,2115,2115,2115,0
|
|
20230809,182700,148968150,2115,2115,2115,2115,0
|
|
20230809,182600,148968150,2115,2115,2115,2115,0
|
|
20230809,182500,148968150,2115,2115,2115,2115,0
|
|
20230809,182400,148968150,2115,2115,2115,2115,0
|
|
20230809,182300,148968150,2115,2115,2115,2115,0
|
|
20230809,182200,148968150,2115,2115,2115,2115,0
|
|
20230809,182100,148968150,2115,2115,2115,2115,0
|
|
20230809,182000,148968150,2115,2115,2115,2115,0
|
|
20230809,181900,148968150,2115,2115,2115,2115,2220
|
|
20230809,181800,148968150,2115,2115,2115,2115,0
|
|
20230809,181700,148968150,2115,2115,2115,2115,0
|
|
20230809,181600,148968150,2115,2115,2115,2115,0
|
|
20230809,181500,148968150,2115,2115,2115,2115,0
|
|
20230809,181400,148968150,2115,2115,2115,2115,0
|
|
20230809,181300,148968150,2115,2115,2115,2115,0
|
|
20230809,181200,148968150,2115,2115,2115,2115,0
|
|
20230809,181100,148968150,2115,2115,2115,2115,0
|
|
20230809,181000,148968150,2115,2115,2115,2115,0
|
|
20230809,180900,148968150,2115,2115,2115,2115,0
|
|
20230809,180800,148968150,2115,2115,2115,2115,0
|
|
20230809,180700,148968150,2115,2115,2115,2115,0
|
|
20230809,180600,148968150,2115,2115,2115,2115,0
|
|
20230809,180500,148968150,2115,2115,2115,2115,0
|
|
20230809,180400,148968150,2115,2115,2115,2115,0
|
|
20230809,180300,148968150,2115,2115,2115,2115,0
|
|
20230809,180200,148968150,2115,2115,2115,2115,0
|
|
20230809,180100,148968150,2115,2115,2115,2115,0
|
|
20230809,180000,148968150,2115,2115,2115,2115,0
|
|
20230809,175900,148968150,2115,2115,2115,2115,0
|
|
20230809,175800,148968150,2115,2115,2115,2115,0
|
|
20230809,175700,148968150,2115,2115,2115,2115,0
|
|
20230809,175600,148968150,2115,2115,2115,2115,0
|
|
20230809,175500,148968150,2115,2115,2115,2115,0
|
|
20230809,175400,148968150,2115,2115,2115,2115,0
|
|
20230809,175300,148968150,2115,2115,2115,2115,0
|
|
20230809,175200,148968150,2115,2115,2115,2115,0
|
|
20230809,175100,148968150,2115,2115,2115,2115,0
|
|
20230809,175000,148968150,2115,2115,2115,2115,0
|
|
20230809,174900,148968150,2115,2115,2115,2115,2220
|
|
20230809,174800,148968150,2115,2115,2115,2115,0
|
|
20230809,174700,148968150,2115,2115,2115,2115,0
|
|
20230809,174600,148968150,2115,2115,2115,2115,0
|
|
20230809,174500,148968150,2115,2115,2115,2115,0
|
|
20230809,174400,148968150,2115,2115,2115,2115,0
|
|
20230809,174300,148968150,2115,2115,2115,2115,0
|
|
20230809,174200,148968150,2115,2115,2115,2115,0
|
|
20230809,174100,148968150,2115,2115,2115,2115,0
|
|
20230809,174000,148968150,2115,2115,2115,2115,0
|
|
20230809,173900,148968150,2115,2115,2115,2115,0
|
|
20230809,173800,148968150,2115,2115,2115,2115,0
|
|
20230809,173700,148968150,2115,2115,2115,2115,0
|
|
20230809,173600,148968150,2115,2115,2115,2115,0
|
|
20230809,173500,148968150,2115,2115,2115,2115,0
|
|
20230809,173400,148968150,2115,2115,2115,2115,0
|
|
20230809,173300,148968150,2115,2115,2115,2115,0
|
|
20230809,173200,148968150,2115,2115,2115,2115,0
|
|
20230809,173100,148968150,2115,2115,2115,2115,0
|
|
20230809,173000,148968150,2115,2115,2115,2115,0
|
|
20230809,172900,148968150,2115,2115,2115,2115,0
|
|
20230809,172800,148968150,2115,2115,2115,2115,0
|
|
20230809,172700,148968150,2115,2115,2115,2115,0
|
|
20230809,172600,148968150,2115,2115,2115,2115,0
|
|
20230809,172500,148968150,2115,2115,2115,2115,0
|
|
20230809,172400,148968150,2115,2115,2115,2115,0
|
|
20230809,172300,148968150,2115,2115,2115,2115,0
|
|
20230809,172200,148968150,2115,2115,2115,2115,0
|
|
20230809,172100,148968150,2115,2115,2115,2115,0
|
|
20230809,172000,148968150,2115,2115,2115,2115,0
|
|
20230809,171900,148968150,2115,2115,2115,2115,2220
|
|
20230809,171800,148968150,2115,2115,2115,2115,0
|
|
20230809,171700,148968150,2115,2115,2115,2115,0
|
|
20230809,171600,148968150,2115,2115,2115,2115,0
|
|
20230809,171500,148968150,2115,2115,2115,2115,0
|
|
20230809,171400,148968150,2115,2115,2115,2115,0
|
|
20230809,171300,148968150,2115,2115,2115,2115,0
|
|
20230809,171200,148968150,2115,2115,2115,2115,0
|
|
20230809,171100,148968150,2115,2115,2115,2115,0
|
|
20230809,171000,148968150,2115,2115,2115,2115,0
|
|
20230809,170900,148968150,2115,2115,2115,2115,0
|
|
20230809,170800,148968150,2115,2115,2115,2115,0
|
|
20230809,170700,148968150,2115,2115,2115,2115,0
|
|
20230809,170600,148968150,2115,2115,2115,2115,0
|
|
20230809,170500,148968150,2115,2115,2115,2115,0
|
|
20230809,170400,148968150,2115,2115,2115,2115,0
|
|
20230809,170300,148968150,2115,2115,2115,2115,0
|
|
20230809,170200,148968150,2115,2115,2115,2115,0
|
|
20230809,170100,148968150,2115,2115,2115,2115,0
|
|
20230809,170000,148968150,2115,2115,2115,2115,0
|
|
20230809,165900,148968150,2115,2115,2115,2115,0
|
|
20230809,165800,148968150,2115,2115,2115,2115,0
|
|
20230809,165700,148968150,2115,2115,2115,2115,0
|
|
20230809,165600,148968150,2115,2115,2115,2115,0
|
|
20230809,165500,148968150,2115,2115,2115,2115,0
|
|
20230809,165400,148968150,2115,2115,2115,2115,0
|
|
20230809,165300,148968150,2115,2115,2115,2115,0
|
|
20230809,165200,148968150,2115,2115,2115,2115,0
|
|
20230809,165100,148968150,2115,2115,2115,2115,0
|
|
20230809,165000,148968150,2115,2115,2115,2115,0
|
|
20230809,164900,148968150,2115,2115,2115,2115,2220
|
|
20230809,164800,148968150,2115,2115,2115,2115,0
|
|
20230809,164700,148968150,2115,2115,2115,2115,0
|
|
20230809,164600,148968150,2115,2115,2115,2115,0
|
|
20230809,164500,148968150,2115,2115,2115,2115,0
|
|
20230809,164400,148968150,2115,2115,2115,2115,0
|
|
20230809,164300,148968150,2115,2115,2115,2115,0
|
|
20230809,164200,148968150,2115,2115,2115,2115,0
|
|
20230809,164100,148968150,2115,2115,2115,2115,0
|
|
20230809,164000,148968150,2115,2115,2115,2115,0
|
|
20230809,163900,148968150,2115,2115,2115,2115,0
|
|
20230809,163800,148968150,2115,2115,2115,2115,0
|
|
20230809,163700,148968150,2115,2115,2115,2115,0
|
|
20230809,163600,148968150,2115,2115,2115,2115,0
|
|
20230809,163500,148968150,2115,2115,2115,2115,0
|
|
20230809,163400,148968150,2115,2115,2115,2115,0
|
|
20230809,163300,148968150,2115,2115,2115,2115,0
|
|
20230809,163200,148968150,2115,2115,2115,2115,0
|
|
20230809,163100,148968150,2115,2115,2115,2115,0
|
|
20230809,163000,148968150,2115,2115,2115,2115,0
|
|
20230809,162900,148968150,2115,2115,2115,2115,0
|
|
20230809,162800,148968150,2115,2115,2115,2115,0
|
|
20230809,162700,148968150,2115,2115,2115,2115,0
|
|
20230809,162600,148968150,2115,2115,2115,2115,0
|
|
20230809,162500,148968150,2115,2115,2115,2115,0
|
|
20230809,162400,148968150,2115,2115,2115,2115,0
|
|
20230809,162300,148968150,2115,2115,2115,2115,0
|
|
20230809,162200,148968150,2115,2115,2115,2115,0
|
|
20230809,162100,148968150,2115,2115,2115,2115,0
|
|
20230809,162000,148968150,2115,2115,2115,2115,0
|
|
20230809,161900,148968150,2115,2115,2115,2115,2220
|
|
20230809,161800,148968150,2115,2115,2115,2115,0
|
|
20230809,161700,148968150,2115,2115,2115,2115,0
|
|
20230809,161600,148968150,2115,2115,2115,2115,0
|
|
20230809,161500,148968150,2115,2115,2115,2115,0
|
|
20230809,161400,148968150,2115,2115,2115,2115,0
|
|
20230809,161300,148968150,2115,2115,2115,2115,0
|
|
20230809,161200,148968150,2115,2115,2115,2115,0
|
|
20230809,161100,148968150,2115,2115,2115,2115,0
|
|
20230809,161000,148968150,2115,2115,2115,2115,0
|
|
20230809,160900,148968150,2115,2115,2115,2115,0
|
|
20230809,160800,148968150,2115,2115,2115,2115,0
|
|
20230809,160700,148968150,2115,2115,2115,2115,0
|
|
20230809,160600,148968150,2115,2115,2115,2115,0
|
|
20230809,160500,148968150,2115,2115,2115,2115,0
|
|
20230809,160400,148968150,2115,2115,2115,2115,0
|
|
20230809,160300,148968150,2115,2115,2115,2115,0
|
|
20230809,160200,148968150,2115,2115,2115,2115,0
|
|
20230809,160100,148968150,2115,2115,2115,2115,0
|
|
20230809,160000,148968150,2115,2115,2115,2115,0
|
|
20230809,155900,148968150,2115,2115,2115,2115,0
|
|
20230809,155800,148968150,2115,2115,2115,2115,0
|
|
20230809,155700,148968150,2115,2115,2115,2115,0
|
|
20230809,155600,148968150,2115,2115,2115,2115,0
|
|
20230809,155500,148968150,2115,2115,2115,2115,0
|
|
20230809,155400,148968150,2115,2115,2115,2115,0
|
|
20230809,155300,148968150,2115,2115,2115,2115,0
|
|
20230809,155200,148968150,2115,2115,2115,2115,0
|
|
20230809,155100,148968150,2115,2115,2115,2115,0
|
|
20230809,155000,148968150,2115,2115,2115,2115,0
|
|
20230809,154900,148968150,2115,2115,2115,2115,2220
|
|
20230809,154800,148968150,2115,2115,2115,2115,0
|
|
20230809,154700,148968150,2115,2115,2115,2115,0
|
|
20230809,154600,148968150,2115,2115,2115,2115,0
|
|
20230809,154500,148968150,2115,2115,2115,2115,0
|
|
20230809,154400,148968150,2115,2115,2115,2115,0
|
|
20230809,154300,148968150,2115,2115,2115,2115,0
|
|
20230809,154200,148968150,2115,2115,2115,2115,0
|
|
20230809,154100,148968150,2115,2115,2115,2115,0
|
|
20230809,154000,148968150,2115,2115,2115,2115,0
|
|
20230809,153900,148968150,2115,2115,2115,2115,0
|
|
20230809,153800,148968150,2115,2115,2115,2115,0
|
|
20230809,153700,148968150,2115,2115,2115,2115,0
|
|
20230809,153600,148968150,2115,2115,2115,2115,0
|
|
20230809,153500,148968150,2115,2115,2115,2115,0
|
|
20230809,153400,148968150,2115,2115,2115,2115,0
|
|
20230809,153300,148968150,2115,2115,2115,2115,0
|
|
20230809,153200,148968150,2115,2115,2115,2115,0
|
|
20230809,153100,148968150,2115,2115,2115,2115,0
|
|
20230809,153000,148968150,2115,2115,2115,2115,2220
|
|
20230809,152900,144272850,2110,2110,2110,2110,0
|
|
20230809,152800,144272850,2110,2110,2110,2110,0
|
|
20230809,152700,144272850,2110,2110,2110,2110,0
|
|
20230809,152600,144272850,2110,2110,2110,2110,0
|
|
20230809,152500,144272850,2110,2110,2110,2110,0
|
|
20230809,152400,144272850,2110,2110,2110,2110,0
|
|
20230809,152300,144272850,2110,2110,2110,2110,0
|
|
20230809,152200,144272850,2110,2110,2110,2110,0
|
|
20230809,152100,144272850,2110,2110,2110,2110,0
|
|
20230809,152000,144272850,2110,2110,2110,2110,0
|
|
20230809,151900,144272850,2110,2110,2110,2110,11
|
|
20230809,151800,144249640,2110,2110,2110,2110,0
|
|
20230809,151700,144249640,2110,2110,2110,2110,11
|
|
20230809,151600,144226430,2110,2110,2110,2110,46
|
|
20230809,151500,144129370,2110,2110,2110,2110,16
|
|
20230809,151400,144095610,2105,2110,2110,2105,155
|
|
20230809,151300,143769275,2110,2110,2110,2110,12
|
|
20230809,151200,143743955,2110,2110,2110,2110,2357
|
|
20230809,151100,138770685,2110,2110,2110,2110,7
|
|
20230809,151000,138755915,2110,2110,2110,2110,0
|
|
20230809,150900,138755915,2110,2110,2110,2110,16
|
|
20230809,150800,138722155,2115,2115,2115,2115,0
|
|
20230809,150700,138722155,2115,2115,2115,2115,1
|
|
20230809,150600,138720040,2105,2105,2105,2105,0
|
|
20230809,150500,138720040,2105,2105,2105,2105,0
|
|
20230809,150400,138720040,2105,2105,2105,2105,500
|
|
20230809,150300,137667540,2105,2105,2105,2105,0
|
|
20230809,150200,137667540,2105,2110,2115,2105,3782
|
|
20230809,150100,129676760,2110,2115,2115,2110,4865
|
|
20230809,150000,119399635,2115,2115,2115,2115,0
|
|
20230809,145900,119399635,2115,2115,2115,2115,0
|
|
20230809,145800,119399635,2115,2115,2115,2115,20
|
|
20230809,145700,119357335,2110,2110,2110,2110,3
|
|
20230809,145600,119351005,2115,2115,2115,2115,0
|
|
20230809,145500,119351005,2115,2115,2115,2115,0
|
|
20230809,145400,119351005,2115,2115,2115,2115,0
|
|
20230809,145300,119351005,2115,2115,2115,2115,0
|
|
20230809,145200,119351005,2115,2115,2115,2115,100
|
|
20230809,145100,119139505,2115,2115,2115,2115,80
|
|
20230809,145000,118970305,2115,2115,2115,2115,0
|
|
20230809,144900,118970305,2115,2115,2120,2115,1843
|
|
20230809,144800,115072160,2120,2120,2120,2120,0
|
|
20230809,144700,115072160,2120,2105,2120,2105,101
|
|
20230809,144600,114859540,2105,2105,2105,2105,1000
|
|
20230809,144500,112754540,2120,2120,2120,2120,0
|
|
20230809,144400,112754540,2120,2120,2120,2120,0
|
|
20230809,144300,112754540,2120,2120,2120,2120,100
|
|
20230809,144200,112542540,2105,2120,2120,2105,12
|
|
20230809,144100,112517250,2120,2120,2120,2120,0
|
|
20230809,144000,112517250,2120,2120,2120,2120,6
|
|
20230809,143900,112504530,2120,2105,2120,2105,5787
|
|
20230809,143800,100262040,2105,2105,2105,2105,0
|
|
20230809,143700,100262040,2105,2105,2105,2105,0
|
|
20230809,143600,100262040,2105,2105,2105,2105,0
|
|
20230809,143500,100262040,2105,2105,2105,2105,0
|
|
20230809,143400,100262040,2105,2105,2105,2105,0
|
|
20230809,143300,100262040,2105,2105,2105,2105,2740
|
|
20230809,143200,94494340,2105,2105,2105,2105,704
|
|
20230809,143100,93012420,2105,2105,2105,2105,0
|
|
20230809,143000,93012420,2105,2105,2105,2105,42
|
|
20230809,142900,92924010,2105,2105,2105,2105,13
|
|
20230809,142800,92896645,2110,2110,2110,2110,0
|
|
20230809,142700,92896645,2110,2110,2110,2110,0
|
|
20230809,142600,92896645,2110,2110,2110,2110,0
|
|
20230809,142500,92896645,2110,2110,2110,2110,0
|
|
20230809,142400,92896645,2110,2110,2110,2110,0
|
|
20230809,142300,92896645,2110,2110,2110,2110,0
|
|
20230809,142200,92896645,2110,2110,2110,2110,0
|
|
20230809,142100,92896645,2110,2110,2110,2110,2
|
|
20230809,142000,92892425,2110,2110,2110,2110,0
|
|
20230809,141900,92892425,2110,2110,2110,2110,0
|
|
20230809,141800,92892425,2110,2110,2110,2110,0
|
|
20230809,141700,92892425,2110,2110,2110,2110,40
|
|
20230809,141600,92808025,2110,2110,2110,2110,0
|
|
20230809,141500,92808025,2110,2110,2110,2110,1
|
|
20230809,141400,92805915,2110,2110,2110,2110,0
|
|
20230809,141300,92805915,2110,2110,2110,2110,1
|
|
20230809,141200,92803805,2090,2095,2095,2090,35
|
|
20230809,141100,92730505,2110,2110,2110,2110,0
|
|
20230809,141000,92730505,2110,2105,2110,2105,2
|
|
20230809,140900,92726290,2100,2100,2100,2100,0
|
|
20230809,140800,92726290,2100,2100,2100,2085,1027
|
|
20230809,140700,90581700,2100,2100,2100,2100,1000
|
|
20230809,140600,88481700,2110,2110,2110,2110,0
|
|
20230809,140500,88481700,2110,2110,2110,2110,0
|
|
20230809,140400,88481700,2110,2110,2110,2110,0
|
|
20230809,140300,88481700,2110,2110,2110,2110,0
|
|
20230809,140200,88481700,2110,2110,2110,2110,0
|
|
20230809,140100,88481700,2110,2100,2110,2100,2506
|
|
20230809,140000,83194100,2110,2110,2110,2110,0
|
|
20230809,135900,83194100,2110,2110,2110,2110,0
|
|
20230809,135800,83194100,2110,2110,2110,2110,0
|
|
20230809,135700,83194100,2110,2110,2110,2110,0
|
|
20230809,135600,83194100,2110,2110,2110,2110,0
|
|
20230809,135500,83194100,2110,2110,2110,2110,0
|
|
20230809,135400,83194100,2110,2110,2110,2110,0
|
|
20230809,135300,83194100,2110,2110,2110,2110,0
|
|
20230809,135200,83194100,2110,2110,2110,2110,1001
|
|
20230809,135100,81081990,2110,2110,2110,2110,0
|
|
20230809,135000,81081990,2110,2110,2110,2110,0
|
|
20230809,134900,81081990,2110,2110,2110,2110,0
|
|
20230809,134800,81081990,2110,2110,2110,2110,0
|
|
20230809,134700,81081990,2110,2110,2110,2110,0
|
|
20230809,134600,81081990,2110,2110,2110,2110,0
|
|
20230809,134500,81081990,2110,2110,2110,2110,1
|
|
20230809,134400,81079880,2110,2110,2110,2110,0
|
|
20230809,134300,81079880,2110,2110,2110,2110,0
|
|
20230809,134200,81079880,2110,2110,2110,2110,0
|
|
20230809,134100,81079880,2110,2110,2110,2110,0
|
|
20230809,134000,81079880,2110,2110,2110,2110,152
|
|
20230809,133900,80759160,2110,2110,2110,2110,0
|
|
20230809,133800,80759160,2110,2110,2110,2110,0
|
|
20230809,133700,80759160,2110,2110,2110,2110,11
|
|
20230809,133600,80735950,2090,2100,2100,2090,800
|
|
20230809,133500,79061725,2110,2110,2110,2110,0
|
|
20230809,133400,79061725,2110,2110,2110,2110,100
|
|
20230809,133300,78850725,2110,2110,2110,2110,0
|
|
20230809,133200,78850725,2110,2110,2110,2110,0
|
|
20230809,133100,78850725,2110,2110,2110,2110,10
|
|
20230809,133000,78829625,2110,2110,2110,2110,23
|
|
20230809,132900,78781095,2110,2110,2110,2110,30
|
|
20230809,132800,78717795,2110,2110,2110,2110,1
|
|
20230809,132700,78715685,2100,2100,2100,2100,0
|
|
20230809,132600,78715685,2100,2100,2100,2100,0
|
|
20230809,132500,78715685,2100,2100,2100,2100,500
|
|
20230809,132400,77665685,2110,2110,2110,2110,0
|
|
20230809,132300,77665685,2110,2110,2110,2110,0
|
|
20230809,132200,77665685,2110,2110,2110,2110,0
|
|
20230809,132100,77665685,2110,2110,2110,2110,0
|
|
20230809,132000,77665685,2110,2110,2110,2110,0
|
|
20230809,131900,77665685,2110,2110,2110,2110,3
|
|
20230809,131800,77659355,2100,2100,2100,2100,0
|
|
20230809,131700,77659355,2100,2100,2100,2100,0
|
|
20230809,131600,77659355,2100,2100,2100,2100,0
|
|
20230809,131500,77659355,2100,2100,2100,2100,0
|
|
20230809,131400,77659355,2100,2100,2100,2100,0
|
|
20230809,131300,77659355,2100,2100,2100,2100,0
|
|
20230809,131200,77659355,2100,2100,2100,2100,35
|
|
20230809,131100,77585855,2105,2105,2105,2105,0
|
|
20230809,131000,77585855,2105,2105,2105,2105,117
|
|
20230809,130900,77339570,2105,2105,2105,2105,0
|
|
20230809,130800,77339570,2105,2105,2105,2105,0
|
|
20230809,130700,77339570,2105,2105,2105,2105,0
|
|
20230809,130600,77339570,2105,2105,2105,2105,15
|
|
20230809,130500,77307995,2105,2105,2105,2105,0
|
|
20230809,130400,77307995,2105,2105,2105,2105,0
|
|
20230809,130300,77307995,2105,2105,2105,2105,0
|
|
20230809,130200,77307995,2105,2105,2105,2105,10
|
|
20230809,130100,77286945,2105,2105,2105,2105,0
|
|
20230809,130000,77286945,2105,2105,2105,2105,162
|
|
20230809,125900,76945935,2105,2105,2105,2105,0
|
|
20230809,125800,76945935,2105,2105,2105,2105,0
|
|
20230809,125700,76945935,2105,2105,2105,2105,0
|
|
20230809,125600,76945935,2105,2105,2105,2105,140
|
|
20230809,125500,76651235,2105,2105,2105,2105,300
|
|
20230809,125400,76019735,2105,2105,2105,2105,0
|
|
20230809,125300,76019735,2105,2105,2105,2105,201
|
|
20230809,125200,75596630,2110,2110,2110,2110,0
|
|
20230809,125100,75596630,2110,2110,2110,2110,4100
|
|
20230809,125000,66945630,2110,2110,2110,2110,0
|
|
20230809,124900,66945630,2110,2110,2110,2110,1
|
|
20230809,124800,66943520,2105,2100,2105,2100,3053
|
|
20230809,124700,60517255,2105,2105,2105,2105,0
|
|
20230809,124600,60517255,2105,2105,2105,2105,5
|
|
20230809,124500,60506730,2105,2105,2105,2105,0
|
|
20230809,124400,60506730,2105,2105,2105,2105,0
|
|
20230809,124300,60506730,2105,2105,2105,2105,0
|
|
20230809,124200,60506730,2105,2105,2105,2105,0
|
|
20230809,124100,60506730,2105,2105,2105,2105,0
|
|
20230809,124000,60506730,2105,2105,2105,2105,20
|
|
20230809,123900,60464630,2105,2105,2105,2105,0
|
|
20230809,123800,60464630,2105,2105,2105,2105,0
|
|
20230809,123700,60464630,2105,2105,2105,2105,0
|
|
20230809,123600,60464630,2105,2105,2105,2105,122
|
|
20230809,123500,60207820,2105,2105,2105,2105,0
|
|
20230809,123400,60207820,2105,2105,2105,2105,1
|
|
20230809,123300,60205715,2100,2100,2100,2100,0
|
|
20230809,123200,60205715,2100,2100,2100,2100,0
|
|
20230809,123100,60205715,2100,2100,2100,2100,1
|
|
20230809,123000,60203615,2100,2100,2100,2080,455
|
|
20230809,122900,59254805,2105,2105,2105,2105,0
|
|
20230809,122800,59254805,2105,2105,2105,2105,0
|
|
20230809,122700,59254805,2105,2105,2105,2105,0
|
|
20230809,122600,59254805,2105,2105,2105,2105,0
|
|
20230809,122500,59254805,2105,2105,2105,2105,0
|
|
20230809,122400,59254805,2105,2105,2105,2105,0
|
|
20230809,122300,59254805,2105,2105,2105,2105,0
|
|
20230809,122200,59254805,2105,2105,2105,2105,7
|
|
20230809,122100,59240070,2105,2105,2105,2105,2
|
|
20230809,122000,59235860,2105,2105,2105,2105,0
|
|
20230809,121900,59235860,2105,2105,2105,2105,0
|
|
20230809,121800,59235860,2105,2105,2105,2105,0
|
|
20230809,121700,59235860,2105,2105,2105,2105,0
|
|
20230809,121600,59235860,2105,2105,2105,2105,0
|
|
20230809,121500,59235860,2105,2105,2105,2105,0
|
|
20230809,121400,59235860,2105,2105,2105,2105,0
|
|
20230809,121300,59235860,2105,2105,2105,2105,0
|
|
20230809,121200,59235860,2105,2105,2105,2105,0
|
|
20230809,121100,59235860,2105,2105,2105,2105,200
|
|
20230809,121000,58814860,2105,2105,2105,2105,0
|
|
20230809,120900,58814860,2105,2105,2105,2105,372
|
|
20230809,120800,58031800,2105,2105,2105,2105,0
|
|
20230809,120700,58031800,2105,2105,2105,2105,0
|
|
20230809,120600,58031800,2105,2105,2105,2105,0
|
|
20230809,120500,58031800,2105,2105,2105,2105,0
|
|
20230809,120400,58031800,2105,2105,2105,2105,0
|
|
20230809,120300,58031800,2105,2105,2105,2105,0
|
|
20230809,120200,58031800,2105,2105,2105,2105,0
|
|
20230809,120100,58031800,2105,2105,2105,2105,0
|
|
20230809,120000,58031800,2105,2105,2105,2105,0
|
|
20230809,115900,58031800,2105,2105,2105,2105,0
|
|
20230809,115800,58031800,2105,2105,2105,2105,0
|
|
20230809,115700,58031800,2105,2105,2105,2105,0
|
|
20230809,115600,58031800,2105,2105,2105,2105,0
|
|
20230809,115500,58031800,2105,2105,2105,2105,0
|
|
20230809,115400,58031800,2105,2105,2105,2105,0
|
|
20230809,115300,58031800,2105,2105,2105,2105,0
|
|
20230809,115200,58031800,2105,2105,2105,2105,0
|
|
20230809,115100,58031800,2105,2105,2105,2105,0
|
|
20230809,115000,58031800,2105,2105,2105,2105,0
|
|
20230809,114900,58031800,2105,2105,2105,2105,0
|
|
20230809,114800,58031800,2105,2105,2105,2105,0
|
|
20230809,114700,58031800,2105,2105,2105,2105,1
|
|
20230809,114600,58029695,2095,2095,2095,2095,0
|
|
20230809,114500,58029695,2095,2095,2095,2095,0
|
|
20230809,114400,58029695,2095,2090,2095,2090,314
|
|
20230809,114300,57371935,2100,2100,2100,2100,4219
|
|
20230809,114200,48512035,2100,2100,2100,2100,0
|
|
20230809,114100,48512035,2100,2100,2100,2100,0
|
|
20230809,114000,48512035,2100,2100,2100,2100,0
|
|
20230809,113900,48512035,2100,2100,2100,2100,0
|
|
20230809,113800,48512035,2100,2100,2100,2100,0
|
|
20230809,113700,48512035,2100,2100,2100,2100,0
|
|
20230809,113600,48512035,2100,2100,2100,2100,0
|
|
20230809,113500,48512035,2100,2100,2100,2100,0
|
|
20230809,113400,48512035,2100,2100,2100,2100,40
|
|
20230809,113300,48428035,2100,2100,2100,2100,0
|
|
20230809,113200,48428035,2100,2100,2100,2100,1
|
|
20230809,113100,48425935,2100,2100,2100,2100,1260
|
|
20230809,113000,45779935,2105,2110,2110,2105,54
|
|
20230809,112900,45666245,2110,2110,2110,2090,156
|
|
20230809,112800,45338425,2110,2110,2110,2110,1
|
|
20230809,112700,45336315,2090,2090,2090,2090,0
|
|
20230809,112600,45336315,2090,2090,2090,2090,10
|
|
20230809,112500,45315415,2110,2110,2110,2110,20
|
|
20230809,112400,45273215,2110,2110,2110,2110,0
|
|
20230809,112300,45273215,2110,2110,2110,2110,100
|
|
20230809,112200,45062215,2110,2110,2110,2110,0
|
|
20230809,112100,45062215,2110,2110,2110,2110,0
|
|
20230809,112000,45062215,2110,2110,2110,2110,0
|
|
20230809,111900,45062215,2110,2110,2110,2110,0
|
|
20230809,111800,45062215,2110,2110,2110,2110,0
|
|
20230809,111700,45062215,2110,2090,2110,2090,1064
|
|
20230809,111600,42822015,2085,2085,2085,2085,0
|
|
20230809,111500,42822015,2085,2085,2085,2085,0
|
|
20230809,111400,42822015,2085,2085,2085,2085,0
|
|
20230809,111300,42822015,2085,2085,2085,2085,0
|
|
20230809,111200,42822015,2085,2085,2085,2085,300
|
|
20230809,111100,42196515,2085,2085,2085,2085,0
|
|
20230809,111000,42196515,2085,2085,2085,2085,880
|
|
20230809,110900,40361715,2105,2105,2105,2105,0
|
|
20230809,110800,40361715,2105,2105,2105,2105,0
|
|
20230809,110700,40361715,2105,2105,2105,2105,0
|
|
20230809,110600,40361715,2105,2105,2105,2105,0
|
|
20230809,110500,40361715,2105,2095,2105,2095,1291
|
|
20230809,110400,37651610,2090,2090,2090,2090,0
|
|
20230809,110300,37651610,2090,2090,2090,2090,0
|
|
20230809,110200,37651610,2090,2085,2090,2085,172
|
|
20230809,110100,37292985,2100,2100,2100,2100,0
|
|
20230809,110000,37292985,2100,2100,2100,2100,0
|
|
20230809,105900,37292985,2100,2100,2100,2100,0
|
|
20230809,105800,37292985,2100,2100,2100,2100,0
|
|
20230809,105700,37292985,2100,2100,2100,2100,0
|
|
20230809,105600,37292985,2100,2100,2100,2100,0
|
|
20230809,105500,37292985,2100,2100,2100,2100,0
|
|
20230809,105400,37292985,2100,2100,2100,2100,0
|
|
20230809,105300,37292985,2100,2100,2100,2100,0
|
|
20230809,105200,37292985,2100,2100,2100,2100,0
|
|
20230809,105100,37292985,2100,2100,2100,2100,5
|
|
20230809,105000,37282485,2100,2100,2100,2100,0
|
|
20230809,104900,37282485,2100,2100,2100,2100,0
|
|
20230809,104800,37282485,2100,2100,2100,2100,0
|
|
20230809,104700,37282485,2100,2100,2100,2100,0
|
|
20230809,104600,37282485,2100,2100,2100,2100,0
|
|
20230809,104500,37282485,2100,2100,2100,2100,101
|
|
20230809,104400,37070385,2095,2095,2095,2095,200
|
|
20230809,104300,36651385,2085,2085,2085,2085,0
|
|
20230809,104200,36651385,2085,2085,2085,2085,0
|
|
20230809,104100,36651385,2085,2085,2085,2085,0
|
|
20230809,104000,36651385,2085,2085,2085,2085,1000
|
|
20230809,103900,34566385,2085,2085,2085,2085,0
|
|
20230809,103800,34566385,2085,2085,2085,2085,0
|
|
20230809,103700,34566385,2085,2085,2085,2085,0
|
|
20230809,103600,34566385,2085,2085,2085,2085,0
|
|
20230809,103500,34566385,2085,2085,2085,2085,0
|
|
20230809,103400,34566385,2085,2085,2085,2085,0
|
|
20230809,103300,34566385,2085,2085,2085,2085,0
|
|
20230809,103200,34566385,2085,2085,2085,2085,0
|
|
20230809,103100,34566385,2085,2085,2085,2085,0
|
|
20230809,103000,34566385,2085,2085,2085,2085,0
|
|
20230809,102900,34566385,2085,2085,2085,2085,187
|
|
20230809,102800,34176490,2075,2075,2075,2075,0
|
|
20230809,102700,34176490,2075,2075,2075,2075,0
|
|
20230809,102600,34176490,2075,2090,2090,2075,1999
|
|
20230809,102500,30015650,2100,2100,2100,2100,38
|
|
20230809,102400,29935850,2090,2100,2100,2090,522
|
|
20230809,102300,28844670,2100,2100,2100,2100,0
|
|
20230809,102200,28844670,2100,2100,2100,2100,0
|
|
20230809,102100,28844670,2100,2100,2100,2100,4
|
|
20230809,102000,28836270,2100,2100,2100,2100,2
|
|
20230809,101900,28832070,2095,2095,2095,2095,0
|
|
20230809,101800,28832070,2095,2095,2095,2095,708
|
|
20230809,101700,27348810,2095,2095,2095,2095,0
|
|
20230809,101600,27348810,2095,2095,2095,2095,0
|
|
20230809,101500,27348810,2095,2095,2095,2095,0
|
|
20230809,101400,27348810,2095,2100,2100,2095,500
|
|
20230809,101300,26300370,2100,2100,2100,2100,0
|
|
20230809,101200,26300370,2100,2110,2110,2100,8
|
|
20230809,101100,26283540,2100,2100,2100,2100,0
|
|
20230809,101000,26283540,2100,2100,2100,2100,21
|
|
20230809,100900,26239440,2100,2100,2100,2100,27
|
|
20230809,100800,26182740,2100,2100,2100,2100,0
|
|
20230809,100700,26182740,2100,2100,2100,2100,218
|
|
20230809,100600,25724940,2110,2110,2110,2110,0
|
|
20230809,100500,25724940,2110,2110,2110,2110,0
|
|
20230809,100400,25724940,2110,2110,2110,2110,200
|
|
20230809,100300,25302940,2120,2120,2120,2120,0
|
|
20230809,100200,25302940,2120,2120,2120,2120,0
|
|
20230809,100100,25302940,2120,2120,2120,2120,0
|
|
20230809,100000,25302940,2120,2120,2120,2120,0
|
|
20230809,095900,25302940,2120,2120,2120,2120,5
|
|
20230809,095800,25292340,2125,2125,2125,2125,0
|
|
20230809,095700,25292340,2125,2125,2125,2125,0
|
|
20230809,095600,25292340,2125,2120,2125,2120,359
|
|
20230809,095500,24531255,2120,2120,2120,2120,0
|
|
20230809,095400,24531255,2120,2120,2120,2120,0
|
|
20230809,095300,24531255,2120,2120,2120,2120,0
|
|
20230809,095200,24531255,2120,2120,2120,2120,1
|
|
20230809,095100,24529135,2100,2100,2100,2100,0
|
|
20230809,095000,24529135,2100,2100,2100,2100,206
|
|
20230809,094900,24096535,2100,2100,2100,2100,0
|
|
20230809,094800,24096535,2100,2100,2100,2100,2
|
|
20230809,094700,24092335,2120,2120,2120,2120,0
|
|
20230809,094600,24092335,2120,2105,2120,2105,14
|
|
20230809,094500,24062850,2105,2105,2105,2105,0
|
|
20230809,094400,24062850,2105,2110,2120,2105,190
|
|
20230809,094300,23661945,2095,2095,2095,2095,75
|
|
20230809,094200,23504820,2120,2120,2120,2120,0
|
|
20230809,094100,23504820,2120,2120,2120,2120,0
|
|
20230809,094000,23504820,2120,2120,2120,2120,5
|
|
20230809,093900,23494220,2120,2105,2120,2105,214
|
|
20230809,093800,23043735,2105,2105,2105,2105,0
|
|
20230809,093700,23043735,2105,2105,2105,2105,4
|
|
20230809,093600,23035315,2105,2105,2105,2105,1
|
|
20230809,093500,23033210,2085,2085,2085,2085,225
|
|
20230809,093400,22564085,2085,2100,2100,2085,83
|
|
20230809,093300,22390130,2105,2105,2105,2105,0
|
|
20230809,093200,22390130,2105,2100,2105,2100,375
|
|
20230809,093100,21602625,2100,2100,2100,2100,0
|
|
20230809,093000,21602625,2100,2100,2100,2100,10
|
|
20230809,092900,21581625,2100,2095,2100,2095,23
|
|
20230809,092800,21533435,2080,2080,2080,2080,0
|
|
20230809,092700,21533435,2080,2080,2080,2080,0
|
|
20230809,092600,21533435,2080,2080,2080,2080,257
|
|
20230809,092500,20998875,2080,2080,2080,2080,0
|
|
20230809,092400,20998875,2080,2100,2100,2080,4623
|
|
20230809,092300,11379665,2105,2105,2105,2105,2
|
|
20230809,092200,11375455,2105,2100,2105,2100,118
|
|
20230809,092100,11127640,2100,2100,2100,2100,0
|
|
20230809,092000,11127640,2100,2100,2100,2100,185
|
|
20230809,091900,10739140,2100,2100,2100,2100,116
|
|
20230809,091800,10495540,2100,2100,2100,2100,50
|
|
20230809,091700,10390540,2100,2100,2100,2100,10
|
|
20230809,091600,10369540,2100,2100,2100,2100,0
|
|
20230809,091500,10369540,2100,2085,2100,2085,114
|
|
20230809,091400,10131385,2085,2085,2085,2085,188
|
|
20230809,091300,9739405,2095,2095,2095,2095,13
|
|
20230809,091200,9712170,2095,2095,2095,2095,7
|
|
20230809,091100,9697505,2100,2100,2100,2100,2
|
|
20230809,091000,9693305,2080,2100,2105,2080,536
|
|
20230809,090900,8570970,2105,2120,2120,2105,112
|
|
20230809,090800,8334760,2120,2120,2120,2120,2
|
|
20230809,090700,8330520,2105,2095,2120,2095,2653
|
|
20230809,090600,2758755,2080,2080,2080,2080,24
|
|
20230809,090500,2708835,2080,2080,2080,2080,30
|
|
20230809,090400,2646435,2080,2080,2080,2080,12
|
|
20230809,090300,2621475,2100,2100,2100,2100,0
|
|
20230809,090200,2621475,2100,2100,2100,2100,0
|
|
20230809,090100,2621475,2100,2100,2100,2100,0
|
|
20230809,090000,2621475,2100,2085,2100,2085,1257
|