652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194900,136687085,2135,2135,2135,2135,6847
|
|
20230810,194800,136687085,2135,2135,2135,2135,0
|
|
20230810,194700,136687085,2135,2135,2135,2135,0
|
|
20230810,194600,136687085,2135,2135,2135,2135,0
|
|
20230810,194500,136687085,2135,2135,2135,2135,0
|
|
20230810,194400,136687085,2135,2135,2135,2135,0
|
|
20230810,194300,136687085,2135,2135,2135,2135,0
|
|
20230810,194200,136687085,2135,2135,2135,2135,0
|
|
20230810,194100,136687085,2135,2135,2135,2135,0
|
|
20230810,194000,136687085,2135,2135,2135,2135,0
|
|
20230810,193900,136687085,2135,2135,2135,2135,0
|
|
20230810,193800,136687085,2135,2135,2135,2135,0
|
|
20230810,193700,136687085,2135,2135,2135,2135,0
|
|
20230810,193600,136687085,2135,2135,2135,2135,0
|
|
20230810,193500,136687085,2135,2135,2135,2135,0
|
|
20230810,193400,136687085,2135,2135,2135,2135,0
|
|
20230810,193300,136687085,2135,2135,2135,2135,0
|
|
20230810,193200,136687085,2135,2135,2135,2135,0
|
|
20230810,193100,136687085,2135,2135,2135,2135,0
|
|
20230810,193000,136687085,2135,2135,2135,2135,0
|
|
20230810,192900,136687085,2135,2135,2135,2135,0
|
|
20230810,192800,136687085,2135,2135,2135,2135,0
|
|
20230810,192700,136687085,2135,2135,2135,2135,0
|
|
20230810,192600,136687085,2135,2135,2135,2135,0
|
|
20230810,192500,136687085,2135,2135,2135,2135,0
|
|
20230810,192400,136687085,2135,2135,2135,2135,0
|
|
20230810,192300,136687085,2135,2135,2135,2135,0
|
|
20230810,192200,136687085,2135,2135,2135,2135,0
|
|
20230810,192100,136687085,2135,2135,2135,2135,0
|
|
20230810,192000,136687085,2135,2135,2135,2135,0
|
|
20230810,191900,136687085,2135,2135,2135,2135,6847
|
|
20230810,191800,136687085,2135,2135,2135,2135,0
|
|
20230810,191700,136687085,2135,2135,2135,2135,0
|
|
20230810,191600,136687085,2135,2135,2135,2135,0
|
|
20230810,191500,136687085,2135,2135,2135,2135,0
|
|
20230810,191400,136687085,2135,2135,2135,2135,0
|
|
20230810,191300,136687085,2135,2135,2135,2135,0
|
|
20230810,191200,136687085,2135,2135,2135,2135,0
|
|
20230810,191100,136687085,2135,2135,2135,2135,0
|
|
20230810,191000,136687085,2135,2135,2135,2135,0
|
|
20230810,190900,136687085,2135,2135,2135,2135,0
|
|
20230810,190800,136687085,2135,2135,2135,2135,0
|
|
20230810,190700,136687085,2135,2135,2135,2135,0
|
|
20230810,190600,136687085,2135,2135,2135,2135,0
|
|
20230810,190500,136687085,2135,2135,2135,2135,0
|
|
20230810,190400,136687085,2135,2135,2135,2135,0
|
|
20230810,190300,136687085,2135,2135,2135,2135,0
|
|
20230810,190200,136687085,2135,2135,2135,2135,0
|
|
20230810,190100,136687085,2135,2135,2135,2135,0
|
|
20230810,190000,136687085,2135,2135,2135,2135,0
|
|
20230810,185900,136687085,2135,2135,2135,2135,0
|
|
20230810,185800,136687085,2135,2135,2135,2135,0
|
|
20230810,185700,136687085,2135,2135,2135,2135,0
|
|
20230810,185600,136687085,2135,2135,2135,2135,0
|
|
20230810,185500,136687085,2135,2135,2135,2135,0
|
|
20230810,185400,136687085,2135,2135,2135,2135,0
|
|
20230810,185300,136687085,2135,2135,2135,2135,0
|
|
20230810,185200,136687085,2135,2135,2135,2135,0
|
|
20230810,185100,136687085,2135,2135,2135,2135,0
|
|
20230810,185000,136687085,2135,2135,2135,2135,0
|
|
20230810,184900,136687085,2135,2135,2135,2135,6847
|
|
20230810,184800,136687085,2135,2135,2135,2135,0
|
|
20230810,184700,136687085,2135,2135,2135,2135,0
|
|
20230810,184600,136687085,2135,2135,2135,2135,0
|
|
20230810,184500,136687085,2135,2135,2135,2135,0
|
|
20230810,184400,136687085,2135,2135,2135,2135,0
|
|
20230810,184300,136687085,2135,2135,2135,2135,0
|
|
20230810,184200,136687085,2135,2135,2135,2135,0
|
|
20230810,184100,136687085,2135,2135,2135,2135,0
|
|
20230810,184000,136687085,2135,2135,2135,2135,0
|
|
20230810,183900,136687085,2135,2135,2135,2135,0
|
|
20230810,183800,136687085,2135,2135,2135,2135,0
|
|
20230810,183700,136687085,2135,2135,2135,2135,0
|
|
20230810,183600,136687085,2135,2135,2135,2135,0
|
|
20230810,183500,136687085,2135,2135,2135,2135,0
|
|
20230810,183400,136687085,2135,2135,2135,2135,0
|
|
20230810,183300,136687085,2135,2135,2135,2135,0
|
|
20230810,183200,136687085,2135,2135,2135,2135,0
|
|
20230810,183100,136687085,2135,2135,2135,2135,0
|
|
20230810,183000,136687085,2135,2135,2135,2135,0
|
|
20230810,182900,136687085,2135,2135,2135,2135,0
|
|
20230810,182800,136687085,2135,2135,2135,2135,0
|
|
20230810,182700,136687085,2135,2135,2135,2135,0
|
|
20230810,182600,136687085,2135,2135,2135,2135,0
|
|
20230810,182500,136687085,2135,2135,2135,2135,0
|
|
20230810,182400,136687085,2135,2135,2135,2135,0
|
|
20230810,182300,136687085,2135,2135,2135,2135,0
|
|
20230810,182200,136687085,2135,2135,2135,2135,0
|
|
20230810,182100,136687085,2135,2135,2135,2135,0
|
|
20230810,182000,136687085,2135,2135,2135,2135,0
|
|
20230810,181900,136687085,2135,2135,2135,2135,6847
|
|
20230810,181800,136687085,2135,2135,2135,2135,0
|
|
20230810,181700,136687085,2135,2135,2135,2135,0
|
|
20230810,181600,136687085,2135,2135,2135,2135,0
|
|
20230810,181500,136687085,2135,2135,2135,2135,0
|
|
20230810,181400,136687085,2135,2135,2135,2135,0
|
|
20230810,181300,136687085,2135,2135,2135,2135,0
|
|
20230810,181200,136687085,2135,2135,2135,2135,0
|
|
20230810,181100,136687085,2135,2135,2135,2135,0
|
|
20230810,181000,136687085,2135,2135,2135,2135,0
|
|
20230810,180900,136687085,2135,2135,2135,2135,0
|
|
20230810,180800,136687085,2135,2135,2135,2135,0
|
|
20230810,180700,136687085,2135,2135,2135,2135,0
|
|
20230810,180600,136687085,2135,2135,2135,2135,0
|
|
20230810,180500,136687085,2135,2135,2135,2135,0
|
|
20230810,180400,136687085,2135,2135,2135,2135,0
|
|
20230810,180300,136687085,2135,2135,2135,2135,0
|
|
20230810,180200,136687085,2135,2135,2135,2135,0
|
|
20230810,180100,136687085,2135,2135,2135,2135,0
|
|
20230810,180000,136687085,2135,2135,2135,2135,0
|
|
20230810,175900,136687085,2135,2135,2135,2135,0
|
|
20230810,175800,136687085,2135,2135,2135,2135,0
|
|
20230810,175700,136687085,2135,2135,2135,2135,0
|
|
20230810,175600,136687085,2135,2135,2135,2135,0
|
|
20230810,175500,136687085,2135,2135,2135,2135,0
|
|
20230810,175400,136687085,2135,2135,2135,2135,0
|
|
20230810,175300,136687085,2135,2135,2135,2135,0
|
|
20230810,175200,136687085,2135,2135,2135,2135,0
|
|
20230810,175100,136687085,2135,2135,2135,2135,0
|
|
20230810,175000,136687085,2135,2135,2135,2135,0
|
|
20230810,174900,136687085,2135,2135,2135,2135,6847
|
|
20230810,174800,136687085,2135,2135,2135,2135,0
|
|
20230810,174700,136687085,2135,2135,2135,2135,0
|
|
20230810,174600,136687085,2135,2135,2135,2135,0
|
|
20230810,174500,136687085,2135,2135,2135,2135,0
|
|
20230810,174400,136687085,2135,2135,2135,2135,0
|
|
20230810,174300,136687085,2135,2135,2135,2135,0
|
|
20230810,174200,136687085,2135,2135,2135,2135,0
|
|
20230810,174100,136687085,2135,2135,2135,2135,0
|
|
20230810,174000,136687085,2135,2135,2135,2135,0
|
|
20230810,173900,136687085,2135,2135,2135,2135,0
|
|
20230810,173800,136687085,2135,2135,2135,2135,0
|
|
20230810,173700,136687085,2135,2135,2135,2135,0
|
|
20230810,173600,136687085,2135,2135,2135,2135,0
|
|
20230810,173500,136687085,2135,2135,2135,2135,0
|
|
20230810,173400,136687085,2135,2135,2135,2135,0
|
|
20230810,173300,136687085,2135,2135,2135,2135,0
|
|
20230810,173200,136687085,2135,2135,2135,2135,0
|
|
20230810,173100,136687085,2135,2135,2135,2135,0
|
|
20230810,173000,136687085,2135,2135,2135,2135,0
|
|
20230810,172900,136687085,2135,2135,2135,2135,0
|
|
20230810,172800,136687085,2135,2135,2135,2135,0
|
|
20230810,172700,136687085,2135,2135,2135,2135,0
|
|
20230810,172600,136687085,2135,2135,2135,2135,0
|
|
20230810,172500,136687085,2135,2135,2135,2135,0
|
|
20230810,172400,136687085,2135,2135,2135,2135,0
|
|
20230810,172300,136687085,2135,2135,2135,2135,0
|
|
20230810,172200,136687085,2135,2135,2135,2135,0
|
|
20230810,172100,136687085,2135,2135,2135,2135,0
|
|
20230810,172000,136687085,2135,2135,2135,2135,0
|
|
20230810,171900,136687085,2135,2135,2135,2135,6847
|
|
20230810,171800,136687085,2135,2135,2135,2135,0
|
|
20230810,171700,136687085,2135,2135,2135,2135,0
|
|
20230810,171600,136687085,2135,2135,2135,2135,0
|
|
20230810,171500,136687085,2135,2135,2135,2135,0
|
|
20230810,171400,136687085,2135,2135,2135,2135,0
|
|
20230810,171300,136687085,2135,2135,2135,2135,0
|
|
20230810,171200,136687085,2135,2135,2135,2135,0
|
|
20230810,171100,136687085,2135,2135,2135,2135,0
|
|
20230810,171000,136687085,2135,2135,2135,2135,0
|
|
20230810,170900,136687085,2135,2135,2135,2135,0
|
|
20230810,170800,136687085,2135,2135,2135,2135,0
|
|
20230810,170700,136687085,2135,2135,2135,2135,0
|
|
20230810,170600,136687085,2135,2135,2135,2135,0
|
|
20230810,170500,136687085,2135,2135,2135,2135,0
|
|
20230810,170400,136687085,2135,2135,2135,2135,0
|
|
20230810,170300,136687085,2135,2135,2135,2135,0
|
|
20230810,170200,136687085,2135,2135,2135,2135,0
|
|
20230810,170100,136687085,2135,2135,2135,2135,0
|
|
20230810,170000,136687085,2135,2135,2135,2135,0
|
|
20230810,165900,136687085,2135,2135,2135,2135,0
|
|
20230810,165800,136687085,2135,2135,2135,2135,0
|
|
20230810,165700,136687085,2135,2135,2135,2135,0
|
|
20230810,165600,136687085,2135,2135,2135,2135,0
|
|
20230810,165500,136687085,2135,2135,2135,2135,0
|
|
20230810,165400,136687085,2135,2135,2135,2135,0
|
|
20230810,165300,136687085,2135,2135,2135,2135,0
|
|
20230810,165200,136687085,2135,2135,2135,2135,0
|
|
20230810,165100,136687085,2135,2135,2135,2135,0
|
|
20230810,165000,136687085,2135,2135,2135,2135,0
|
|
20230810,164900,136687085,2135,2135,2135,2135,6847
|
|
20230810,164800,136687085,2135,2135,2135,2135,0
|
|
20230810,164700,136687085,2135,2135,2135,2135,0
|
|
20230810,164600,136687085,2135,2135,2135,2135,0
|
|
20230810,164500,136687085,2135,2135,2135,2135,0
|
|
20230810,164400,136687085,2135,2135,2135,2135,0
|
|
20230810,164300,136687085,2135,2135,2135,2135,0
|
|
20230810,164200,136687085,2135,2135,2135,2135,0
|
|
20230810,164100,136687085,2135,2135,2135,2135,0
|
|
20230810,164000,136687085,2135,2135,2135,2135,0
|
|
20230810,163900,136687085,2135,2135,2135,2135,0
|
|
20230810,163800,136687085,2135,2135,2135,2135,0
|
|
20230810,163700,136687085,2135,2135,2135,2135,0
|
|
20230810,163600,136687085,2135,2135,2135,2135,0
|
|
20230810,163500,136687085,2135,2135,2135,2135,0
|
|
20230810,163400,136687085,2135,2135,2135,2135,0
|
|
20230810,163300,136687085,2135,2135,2135,2135,0
|
|
20230810,163200,136687085,2135,2135,2135,2135,0
|
|
20230810,163100,136687085,2135,2135,2135,2135,0
|
|
20230810,163000,136687085,2135,2135,2135,2135,0
|
|
20230810,162900,136687085,2135,2135,2135,2135,0
|
|
20230810,162800,136687085,2135,2135,2135,2135,0
|
|
20230810,162700,136687085,2135,2135,2135,2135,0
|
|
20230810,162600,136687085,2135,2135,2135,2135,0
|
|
20230810,162500,136687085,2135,2135,2135,2135,0
|
|
20230810,162400,136687085,2135,2135,2135,2135,0
|
|
20230810,162300,136687085,2135,2135,2135,2135,0
|
|
20230810,162200,136687085,2135,2135,2135,2135,0
|
|
20230810,162100,136687085,2135,2135,2135,2135,0
|
|
20230810,162000,136687085,2135,2135,2135,2135,0
|
|
20230810,161900,136687085,2135,2135,2135,2135,6847
|
|
20230810,161800,136687085,2135,2135,2135,2135,0
|
|
20230810,161700,136687085,2135,2135,2135,2135,0
|
|
20230810,161600,136687085,2135,2135,2135,2135,0
|
|
20230810,161500,136687085,2135,2135,2135,2135,0
|
|
20230810,161400,136687085,2135,2135,2135,2135,0
|
|
20230810,161300,136687085,2135,2135,2135,2135,0
|
|
20230810,161200,136687085,2135,2135,2135,2135,0
|
|
20230810,161100,136687085,2135,2135,2135,2135,0
|
|
20230810,161000,136687085,2135,2135,2135,2135,0
|
|
20230810,160900,136687085,2135,2135,2135,2135,0
|
|
20230810,160800,136687085,2135,2135,2135,2135,0
|
|
20230810,160700,136687085,2135,2135,2135,2135,0
|
|
20230810,160600,136687085,2135,2135,2135,2135,0
|
|
20230810,160500,136687085,2135,2135,2135,2135,0
|
|
20230810,160400,136687085,2135,2135,2135,2135,0
|
|
20230810,160300,136687085,2135,2135,2135,2135,0
|
|
20230810,160200,136687085,2135,2135,2135,2135,0
|
|
20230810,160100,136687085,2135,2135,2135,2135,0
|
|
20230810,160000,136687085,2135,2135,2135,2135,0
|
|
20230810,155900,136687085,2135,2135,2135,2135,0
|
|
20230810,155800,136687085,2135,2135,2135,2135,0
|
|
20230810,155700,136687085,2135,2135,2135,2135,0
|
|
20230810,155600,136687085,2135,2135,2135,2135,0
|
|
20230810,155500,136687085,2135,2135,2135,2135,0
|
|
20230810,155400,136687085,2135,2135,2135,2135,0
|
|
20230810,155300,136687085,2135,2135,2135,2135,0
|
|
20230810,155200,136687085,2135,2135,2135,2135,0
|
|
20230810,155100,136687085,2135,2135,2135,2135,0
|
|
20230810,155000,136687085,2135,2135,2135,2135,0
|
|
20230810,154900,136687085,2135,2135,2135,2135,6847
|
|
20230810,154800,136687085,2135,2135,2135,2135,0
|
|
20230810,154700,136687085,2135,2135,2135,2135,0
|
|
20230810,154600,136687085,2135,2135,2135,2135,0
|
|
20230810,154500,136687085,2135,2135,2135,2135,0
|
|
20230810,154400,136687085,2135,2135,2135,2135,0
|
|
20230810,154300,136687085,2135,2135,2135,2135,0
|
|
20230810,154200,136687085,2135,2135,2135,2135,0
|
|
20230810,154100,136687085,2135,2135,2135,2135,0
|
|
20230810,154000,136687085,2135,2135,2135,2135,0
|
|
20230810,153900,136687085,2135,2135,2135,2135,0
|
|
20230810,153800,136687085,2135,2135,2135,2135,0
|
|
20230810,153700,136687085,2135,2135,2135,2135,0
|
|
20230810,153600,136687085,2135,2135,2135,2135,0
|
|
20230810,153500,136687085,2135,2135,2135,2135,0
|
|
20230810,153400,136687085,2135,2135,2135,2135,0
|
|
20230810,153300,136687085,2135,2135,2135,2135,0
|
|
20230810,153200,136687085,2135,2135,2135,2135,0
|
|
20230810,153100,136687085,2135,2135,2135,2135,0
|
|
20230810,153000,136687085,2135,2135,2135,2135,6847
|
|
20230810,152900,122068740,2110,2110,2110,2110,0
|
|
20230810,152800,122068740,2110,2110,2110,2110,0
|
|
20230810,152700,122068740,2110,2110,2110,2110,0
|
|
20230810,152600,122068740,2110,2110,2110,2110,0
|
|
20230810,152500,122068740,2110,2110,2110,2110,0
|
|
20230810,152400,122068740,2110,2110,2110,2110,0
|
|
20230810,152300,122068740,2110,2110,2110,2110,0
|
|
20230810,152200,122068740,2110,2110,2110,2110,0
|
|
20230810,152100,122068740,2110,2110,2110,2110,0
|
|
20230810,152000,122068740,2110,2110,2110,2110,0
|
|
20230810,151900,122068740,2110,2110,2110,2110,0
|
|
20230810,151800,122068740,2110,2110,2110,2110,0
|
|
20230810,151700,122068740,2110,2110,2110,2110,300
|
|
20230810,151600,121435740,2110,2110,2110,2110,4
|
|
20230810,151500,121427300,2110,2110,2110,2110,38
|
|
20230810,151400,121347120,2115,2115,2115,2115,0
|
|
20230810,151300,121347120,2115,2115,2115,2115,0
|
|
20230810,151200,121347120,2115,2115,2115,2115,0
|
|
20230810,151100,121347120,2115,2105,2115,2105,522
|
|
20230810,151000,120248290,2105,2105,2105,2105,0
|
|
20230810,150900,120248290,2105,2105,2105,2105,200
|
|
20230810,150800,119827290,2105,2105,2105,2105,52
|
|
20230810,150700,119717830,2105,2105,2105,2105,0
|
|
20230810,150600,119717830,2105,2105,2105,2105,200
|
|
20230810,150500,119296830,2115,2115,2115,2115,0
|
|
20230810,150400,119296830,2115,2115,2115,2115,0
|
|
20230810,150300,119296830,2115,2115,2115,2115,0
|
|
20230810,150200,119296830,2115,2115,2115,2115,0
|
|
20230810,150100,119296830,2115,2115,2115,2115,1
|
|
20230810,150000,119294715,2095,2110,2110,2095,5787
|
|
20230810,145900,107119035,2115,2115,2115,2115,0
|
|
20230810,145800,107119035,2115,2115,2115,2115,0
|
|
20230810,145700,107119035,2115,2115,2115,2115,9
|
|
20230810,145600,107100000,2110,2110,2110,2110,0
|
|
20230810,145500,107100000,2110,2110,2110,2110,177
|
|
20230810,145400,106726530,2115,2115,2115,2115,40
|
|
20230810,145300,106641930,2115,2115,2115,2115,0
|
|
20230810,145200,106641930,2115,2115,2115,2115,0
|
|
20230810,145100,106641930,2115,2115,2115,2115,0
|
|
20230810,145000,106641930,2115,2115,2115,2115,0
|
|
20230810,144900,106641930,2115,2115,2115,2115,0
|
|
20230810,144800,106641930,2115,2115,2115,2115,0
|
|
20230810,144700,106641930,2115,2115,2115,2115,1
|
|
20230810,144600,106639815,2115,2115,2115,2115,0
|
|
20230810,144500,106639815,2115,2115,2115,2115,0
|
|
20230810,144400,106639815,2115,2115,2115,2115,0
|
|
20230810,144300,106639815,2115,2115,2115,2115,47
|
|
20230810,144200,106540410,2110,2110,2110,2110,0
|
|
20230810,144100,106540410,2110,2110,2110,2110,0
|
|
20230810,144000,106540410,2110,2110,2110,2110,0
|
|
20230810,143900,106540410,2110,2110,2110,2110,956
|
|
20230810,143800,104523250,2105,2105,2105,2105,0
|
|
20230810,143700,104523250,2105,2105,2105,2105,361
|
|
20230810,143600,103763345,2105,2105,2105,2105,1
|
|
20230810,143500,103761240,2105,2105,2105,2105,0
|
|
20230810,143400,103761240,2105,2105,2105,2105,826
|
|
20230810,143300,102022510,2110,2110,2110,2110,19
|
|
20230810,143200,101982420,2115,2115,2115,2115,0
|
|
20230810,143100,101982420,2115,2115,2115,2115,0
|
|
20230810,143000,101982420,2115,2115,2115,2115,27
|
|
20230810,142900,101925315,2115,2115,2115,2115,0
|
|
20230810,142800,101925315,2115,2115,2115,2115,45
|
|
20230810,142700,101830140,2115,2115,2115,2115,0
|
|
20230810,142600,101830140,2115,2115,2115,2115,0
|
|
20230810,142500,101830140,2115,2115,2115,2115,18
|
|
20230810,142400,101792070,2115,2115,2115,2115,54
|
|
20230810,142300,101677860,2115,2115,2115,2115,36
|
|
20230810,142200,101601720,2115,2115,2115,2115,18
|
|
20230810,142100,101563650,2115,2115,2115,2115,54
|
|
20230810,142000,101449440,2115,2115,2115,2115,45
|
|
20230810,141900,101354265,2115,2115,2115,2115,18
|
|
20230810,141800,101316195,2115,2115,2115,2115,27
|
|
20230810,141700,101259090,2115,2115,2115,2115,9
|
|
20230810,141600,101240055,2115,2115,2115,2115,9
|
|
20230810,141500,101221020,2115,2115,2115,2115,27
|
|
20230810,141400,101163915,2115,2115,2115,2115,9
|
|
20230810,141300,101144880,2115,2115,2115,2115,27
|
|
20230810,141200,101087775,2115,2110,2115,2100,66
|
|
20230810,141100,100948650,2100,2100,2100,2100,0
|
|
20230810,141000,100948650,2100,2100,2100,2100,50
|
|
20230810,140900,100843650,2100,2100,2100,2100,0
|
|
20230810,140800,100843650,2100,2110,2115,2100,399
|
|
20230810,140700,100001760,2110,2115,2115,2110,101
|
|
20230810,140600,99788150,2110,2110,2110,2110,0
|
|
20230810,140500,99788150,2110,2110,2110,2110,0
|
|
20230810,140400,99788150,2110,2110,2110,2110,0
|
|
20230810,140300,99788150,2110,2110,2110,2110,0
|
|
20230810,140200,99788150,2110,2110,2110,2110,10
|
|
20230810,140100,99767050,2110,2110,2110,2110,0
|
|
20230810,140000,99767050,2110,2110,2110,2110,1
|
|
20230810,135900,99764940,2115,2110,2115,2095,151
|
|
20230810,135800,99448035,2110,2110,2110,2110,0
|
|
20230810,135700,99448035,2110,2110,2110,2110,0
|
|
20230810,135600,99448035,2110,2110,2110,2110,0
|
|
20230810,135500,99448035,2110,2110,2110,2110,236
|
|
20230810,135400,98950075,2115,2115,2115,2115,1
|
|
20230810,135300,98947960,2105,2105,2105,2105,0
|
|
20230810,135200,98947960,2105,2105,2105,2105,592
|
|
20230810,135100,97701800,2105,2105,2105,2105,0
|
|
20230810,135000,97701800,2105,2105,2105,2105,0
|
|
20230810,134900,97701800,2105,2105,2105,2105,0
|
|
20230810,134800,97701800,2105,2105,2105,2105,0
|
|
20230810,134700,97701800,2105,2105,2105,2105,0
|
|
20230810,134600,97701800,2105,2105,2105,2105,0
|
|
20230810,134500,97701800,2105,2105,2105,2105,0
|
|
20230810,134400,97701800,2105,2105,2105,2105,0
|
|
20230810,134300,97701800,2105,2105,2105,2105,0
|
|
20230810,134200,97701800,2105,2105,2105,2105,29
|
|
20230810,134100,97640755,2105,2105,2105,2105,0
|
|
20230810,134000,97640755,2105,2105,2105,2105,233
|
|
20230810,133900,97150290,2105,2105,2105,2105,0
|
|
20230810,133800,97150290,2105,2110,2110,2105,247
|
|
20230810,133700,96629455,2110,2110,2110,2110,0
|
|
20230810,133600,96629455,2110,2110,2110,2110,0
|
|
20230810,133500,96629455,2110,2110,2110,2110,0
|
|
20230810,133400,96629455,2110,2110,2110,2110,0
|
|
20230810,133300,96629455,2110,2110,2110,2110,0
|
|
20230810,133200,96629455,2110,2110,2110,2110,0
|
|
20230810,133100,96629455,2110,2110,2110,2110,0
|
|
20230810,133000,96629455,2110,2110,2110,2110,0
|
|
20230810,132900,96629455,2110,2110,2110,2110,1
|
|
20230810,132800,96627345,2105,2105,2105,2105,0
|
|
20230810,132700,96627345,2105,2105,2105,2105,0
|
|
20230810,132600,96627345,2105,2105,2105,2105,0
|
|
20230810,132500,96627345,2105,2105,2105,2105,0
|
|
20230810,132400,96627345,2105,2105,2105,2105,71
|
|
20230810,132300,96477890,2095,2095,2095,2095,0
|
|
20230810,132200,96477890,2095,2095,2095,2095,0
|
|
20230810,132100,96477890,2095,2095,2095,2095,0
|
|
20230810,132000,96477890,2095,2100,2100,2095,85
|
|
20230810,131900,96299790,2105,2095,2105,2090,320
|
|
20230810,131800,95629905,2095,2095,2095,2095,0
|
|
20230810,131700,95629905,2095,2095,2095,2095,1500
|
|
20230810,131600,92487405,2095,2095,2095,2095,0
|
|
20230810,131500,92487405,2095,2095,2095,2095,0
|
|
20230810,131400,92487405,2095,2095,2095,2095,0
|
|
20230810,131300,92487405,2095,2100,2100,2095,416
|
|
20230810,131200,91615385,2095,2095,2095,2095,0
|
|
20230810,131100,91615385,2095,2095,2095,2095,0
|
|
20230810,131000,91615385,2095,2095,2095,2095,0
|
|
20230810,130900,91615385,2095,2095,2095,2095,15
|
|
20230810,130800,91583960,2095,2095,2095,2095,0
|
|
20230810,130700,91583960,2095,2095,2095,2095,0
|
|
20230810,130600,91583960,2095,2095,2095,2095,0
|
|
20230810,130500,91583960,2095,2095,2095,2095,0
|
|
20230810,130400,91583960,2095,2095,2095,2095,0
|
|
20230810,130300,91583960,2095,2095,2095,2095,16
|
|
20230810,130200,91550440,2095,2095,2095,2095,0
|
|
20230810,130100,91550440,2095,2095,2095,2095,0
|
|
20230810,130000,91550440,2095,2095,2095,2095,0
|
|
20230810,125900,91550440,2095,2095,2095,2095,0
|
|
20230810,125800,91550440,2095,2095,2095,2095,661
|
|
20230810,125700,90165645,2105,2105,2105,2105,0
|
|
20230810,125600,90165645,2105,2105,2105,2105,0
|
|
20230810,125500,90165645,2105,2105,2105,2105,0
|
|
20230810,125400,90165645,2105,2105,2105,2105,214
|
|
20230810,125300,89715175,2110,2110,2110,2110,0
|
|
20230810,125200,89715175,2110,2110,2110,2110,0
|
|
20230810,125100,89715175,2110,2110,2110,2110,30
|
|
20230810,125000,89651875,2110,2110,2110,2110,0
|
|
20230810,124900,89651875,2110,2110,2110,2110,0
|
|
20230810,124800,89651875,2110,2110,2110,2110,35
|
|
20230810,124700,89578025,2110,2110,2110,2110,35
|
|
20230810,124600,89504175,2110,2110,2110,2110,16
|
|
20230810,124500,89470415,2110,2110,2110,2110,78
|
|
20230810,124400,89305835,2110,2110,2110,2110,0
|
|
20230810,124300,89305835,2110,2110,2110,2110,0
|
|
20230810,124200,89305835,2110,2110,2110,2110,20
|
|
20230810,124100,89263635,2110,2110,2110,2110,47
|
|
20230810,124000,89164465,2110,2110,2110,2110,16
|
|
20230810,123900,89130705,2110,2110,2110,2110,80
|
|
20230810,123800,88961905,2110,2110,2110,2110,66
|
|
20230810,123700,88822645,2110,2110,2110,2110,0
|
|
20230810,123600,88822645,2110,2110,2110,2110,0
|
|
20230810,123500,88822645,2110,2110,2110,2110,0
|
|
20230810,123400,88822645,2110,2105,2110,2105,668
|
|
20230810,123300,87415665,2110,2110,2110,2110,1
|
|
20230810,123200,87413555,2110,2110,2110,2110,9
|
|
20230810,123100,87394565,2105,2105,2105,2105,0
|
|
20230810,123000,87394565,2105,2105,2105,2105,0
|
|
20230810,122900,87394565,2105,2105,2105,2105,0
|
|
20230810,122800,87394565,2105,2105,2105,2105,0
|
|
20230810,122700,87394565,2105,2105,2105,2105,300
|
|
20230810,122600,86763065,2110,2110,2110,2110,0
|
|
20230810,122500,86763065,2110,2110,2110,2110,0
|
|
20230810,122400,86763065,2110,2110,2110,2110,0
|
|
20230810,122300,86763065,2110,2110,2110,2110,2233
|
|
20230810,122200,82051435,2115,2115,2115,2115,0
|
|
20230810,122100,82051435,2115,2115,2115,2115,0
|
|
20230810,122000,82051435,2115,2115,2115,2115,0
|
|
20230810,121900,82051435,2115,2115,2115,2115,0
|
|
20230810,121800,82051435,2115,2115,2115,2115,0
|
|
20230810,121700,82051435,2115,2115,2115,2115,0
|
|
20230810,121600,82051435,2115,2115,2115,2115,0
|
|
20230810,121500,82051435,2115,2115,2115,2115,1
|
|
20230810,121400,82049320,2115,2115,2115,2115,1
|
|
20230810,121300,82047205,2110,2110,2110,2110,0
|
|
20230810,121200,82047205,2110,2110,2110,2110,100
|
|
20230810,121100,81836205,2115,2115,2115,2115,0
|
|
20230810,121000,81836205,2115,2115,2115,2115,0
|
|
20230810,120900,81836205,2115,2115,2115,2115,46
|
|
20230810,120800,81738915,2115,2115,2115,2115,0
|
|
20230810,120700,81738915,2115,2115,2115,2115,0
|
|
20230810,120600,81738915,2115,2115,2115,2115,0
|
|
20230810,120500,81738915,2115,2115,2115,2115,0
|
|
20230810,120400,81738915,2115,2115,2115,2115,200
|
|
20230810,120300,81315915,2115,2115,2115,2115,0
|
|
20230810,120200,81315915,2115,2115,2115,2115,0
|
|
20230810,120100,81315915,2115,2115,2115,2115,0
|
|
20230810,120000,81315915,2115,2115,2115,2115,7
|
|
20230810,115900,81301110,2105,2105,2105,2105,177
|
|
20230810,115800,80928525,2100,2100,2100,2100,0
|
|
20230810,115700,80928525,2100,2100,2100,2100,139
|
|
20230810,115600,80636625,2100,2100,2100,2100,0
|
|
20230810,115500,80636625,2100,2100,2100,2100,1
|
|
20230810,115400,80634525,2100,2100,2100,2100,200
|
|
20230810,115300,80214525,2105,2105,2105,2105,0
|
|
20230810,115200,80214525,2105,2105,2105,2105,10
|
|
20230810,115100,80193475,2115,2115,2115,2115,0
|
|
20230810,115000,80193475,2115,2115,2115,2115,1
|
|
20230810,114900,80191360,2115,2115,2115,2115,0
|
|
20230810,114800,80191360,2115,2115,2115,2115,0
|
|
20230810,114700,80191360,2115,2115,2115,2115,0
|
|
20230810,114600,80191360,2115,2115,2115,2115,1
|
|
20230810,114500,80189245,2100,2100,2100,2100,4
|
|
20230810,114400,80180845,2100,2100,2100,2100,0
|
|
20230810,114300,80180845,2100,2100,2100,2100,0
|
|
20230810,114200,80180845,2100,2100,2100,2100,889
|
|
20230810,114100,78313945,2115,2115,2115,2115,0
|
|
20230810,114000,78313945,2115,2115,2115,2115,1
|
|
20230810,113900,78311830,2100,2100,2100,2100,0
|
|
20230810,113800,78311830,2100,2100,2100,2100,0
|
|
20230810,113700,78311830,2100,2100,2100,2100,0
|
|
20230810,113600,78311830,2100,2100,2100,2100,720
|
|
20230810,113500,76799830,2115,2115,2115,2115,10
|
|
20230810,113400,76778680,2115,2115,2115,2115,1
|
|
20230810,113300,76776565,2105,2105,2105,2105,0
|
|
20230810,113200,76776565,2105,2105,2105,2105,0
|
|
20230810,113100,76776565,2105,2105,2105,2105,0
|
|
20230810,113000,76776565,2105,2105,2105,2105,452
|
|
20230810,112900,75825105,2105,2105,2105,2105,1
|
|
20230810,112800,75823000,2105,2105,2105,2105,0
|
|
20230810,112700,75823000,2105,2105,2105,2105,1
|
|
20230810,112600,75820895,2105,2105,2105,2105,25
|
|
20230810,112500,75768270,2100,2100,2100,2100,2000
|
|
20230810,112400,71568270,2105,2105,2105,2105,0
|
|
20230810,112300,71568270,2105,2105,2105,2105,0
|
|
20230810,112200,71568270,2105,2105,2105,2105,0
|
|
20230810,112100,71568270,2105,2105,2105,2105,0
|
|
20230810,112000,71568270,2105,2105,2105,2105,0
|
|
20230810,111900,71568270,2105,2105,2105,2105,473
|
|
20230810,111800,70572605,2105,2105,2105,2105,8
|
|
20230810,111700,70555765,2105,2105,2105,2105,0
|
|
20230810,111600,70555765,2105,2105,2105,2105,0
|
|
20230810,111500,70555765,2105,2105,2105,2105,9
|
|
20230810,111400,70536820,2105,2105,2105,2105,0
|
|
20230810,111300,70536820,2105,2105,2105,2105,0
|
|
20230810,111200,70536820,2105,2105,2105,2105,0
|
|
20230810,111100,70536820,2105,2100,2105,2100,305
|
|
20230810,111000,69895230,2100,2100,2100,2100,0
|
|
20230810,110900,69895230,2100,2100,2100,2100,265
|
|
20230810,110800,69338730,2100,2105,2105,2100,1444
|
|
20230810,110700,66299115,2105,2105,2105,2105,0
|
|
20230810,110600,66299115,2105,2105,2105,2105,0
|
|
20230810,110500,66299115,2105,2105,2105,2105,0
|
|
20230810,110400,66299115,2105,2105,2105,2105,0
|
|
20230810,110300,66299115,2105,2105,2105,2105,0
|
|
20230810,110200,66299115,2105,2105,2105,2105,0
|
|
20230810,110100,66299115,2105,2105,2105,2105,0
|
|
20230810,110000,66299115,2105,2105,2105,2105,35
|
|
20230810,105900,66225440,2115,2115,2115,2115,0
|
|
20230810,105800,66225440,2115,2115,2115,2115,1
|
|
20230810,105700,66223325,2110,2110,2110,2110,101
|
|
20230810,105600,66010215,2110,2110,2110,2110,0
|
|
20230810,105500,66010215,2110,2110,2110,2110,0
|
|
20230810,105400,66010215,2110,2110,2110,2110,1
|
|
20230810,105300,66008105,2105,2105,2105,2105,0
|
|
20230810,105200,66008105,2105,2105,2105,2105,0
|
|
20230810,105100,66008105,2105,2105,2105,2105,55
|
|
20230810,105000,65892330,2100,2105,2105,2100,284
|
|
20230810,104900,65295430,2105,2105,2105,2105,1
|
|
20230810,104800,65293325,2095,2095,2095,2095,0
|
|
20230810,104700,65293325,2095,2095,2095,2095,0
|
|
20230810,104600,65293325,2095,2095,2095,2095,230
|
|
20230810,104500,64811475,2105,2105,2105,2105,0
|
|
20230810,104400,64811475,2105,2105,2105,2105,0
|
|
20230810,104300,64811475,2105,2105,2105,2105,0
|
|
20230810,104200,64811475,2105,2105,2105,2105,21
|
|
20230810,104100,64767270,2105,2105,2105,2105,0
|
|
20230810,104000,64767270,2105,2105,2105,2105,50
|
|
20230810,103900,64662020,2105,2105,2105,2105,0
|
|
20230810,103800,64662020,2105,2105,2105,2105,0
|
|
20230810,103700,64662020,2105,2105,2105,2105,0
|
|
20230810,103600,64662020,2105,2105,2105,2105,95
|
|
20230810,103500,64462045,2095,2095,2095,2095,0
|
|
20230810,103400,64462045,2095,2090,2095,2090,1473
|
|
20230810,103300,61382300,2105,2105,2105,2105,30
|
|
20230810,103200,61319150,2090,2090,2090,2090,0
|
|
20230810,103100,61319150,2090,2090,2090,2090,0
|
|
20230810,103000,61319150,2090,2090,2090,2090,6300
|
|
20230810,102900,48152150,2095,2105,2105,2095,644
|
|
20230810,102800,46802960,2100,2105,2105,2100,541
|
|
20230810,102700,45666855,2100,2105,2105,2100,253
|
|
20230810,102600,45134760,2110,2110,2110,2110,0
|
|
20230810,102500,45134760,2110,2110,2110,2110,0
|
|
20230810,102400,45134760,2110,2110,2110,2110,0
|
|
20230810,102300,45134760,2110,2110,2110,2110,9
|
|
20230810,102200,45115770,2110,2110,2110,2110,0
|
|
20230810,102100,45115770,2110,2110,2110,2110,1
|
|
20230810,102000,45113660,2105,2105,2105,2105,0
|
|
20230810,101900,45113660,2105,2105,2105,2105,0
|
|
20230810,101800,45113660,2105,2105,2105,2105,0
|
|
20230810,101700,45113660,2105,2105,2105,2105,50
|
|
20230810,101600,45008410,2110,2105,2110,2105,704
|
|
20230810,101500,43524550,2105,2105,2105,2105,0
|
|
20230810,101400,43524550,2105,2100,2105,2100,1367
|
|
20230810,101300,40653845,2100,2100,2100,2100,0
|
|
20230810,101200,40653845,2100,2100,2100,2100,100
|
|
20230810,101100,40443845,2100,2100,2100,2100,8
|
|
20230810,101000,40427045,2095,2095,2095,2095,47
|
|
20230810,100900,40328580,2095,2095,2095,2095,210
|
|
20230810,100800,39888630,2095,2095,2095,2095,0
|
|
20230810,100700,39888630,2095,2095,2095,2095,0
|
|
20230810,100600,39888630,2095,2095,2095,2095,8
|
|
20230810,100500,39871870,2090,2090,2090,2090,0
|
|
20230810,100400,39871870,2090,2090,2090,2090,0
|
|
20230810,100300,39871870,2090,2090,2090,2090,0
|
|
20230810,100200,39871870,2090,2090,2090,2090,0
|
|
20230810,100100,39871870,2090,2090,2090,2090,0
|
|
20230810,100000,39871870,2090,2090,2090,2090,1000
|
|
20230810,095900,37781870,2095,2095,2095,2095,1
|
|
20230810,095800,37779775,2095,2095,2095,2095,0
|
|
20230810,095700,37779775,2095,2090,2095,2090,82
|
|
20230810,095600,37607990,2090,2090,2090,2090,0
|
|
20230810,095500,37607990,2090,2090,2090,2090,0
|
|
20230810,095400,37607990,2090,2090,2090,2090,229
|
|
20230810,095300,37129380,2100,2100,2100,2100,68
|
|
20230810,095200,36986580,2100,2100,2100,2100,0
|
|
20230810,095100,36986580,2100,2100,2100,2100,27
|
|
20230810,095000,36929880,2100,2100,2100,2100,0
|
|
20230810,094900,36929880,2100,2100,2100,2100,0
|
|
20230810,094800,36929880,2100,2100,2100,2100,0
|
|
20230810,094700,36929880,2100,2100,2100,2100,0
|
|
20230810,094600,36929880,2100,2100,2100,2100,20
|
|
20230810,094500,36887880,2100,2100,2100,2100,0
|
|
20230810,094400,36887880,2100,2100,2100,2100,15
|
|
20230810,094300,36856380,2100,2100,2100,2100,6
|
|
20230810,094200,36843780,2100,2100,2100,2100,100
|
|
20230810,094100,36633780,2100,2100,2100,2100,0
|
|
20230810,094000,36633780,2100,2100,2100,2100,0
|
|
20230810,093900,36633780,2100,2100,2100,2100,0
|
|
20230810,093800,36633780,2100,2100,2100,2100,25
|
|
20230810,093700,36581280,2100,2090,2100,2090,3
|
|
20230810,093600,36574990,2090,2100,2100,2090,100
|
|
20230810,093500,36365490,2100,2100,2100,2100,0
|
|
20230810,093400,36365490,2100,2100,2100,2100,0
|
|
20230810,093300,36365490,2100,2100,2100,2100,0
|
|
20230810,093200,36365490,2100,2100,2100,2100,1
|
|
20230810,093100,36363390,2100,2100,2100,2100,0
|
|
20230810,093000,36363390,2100,2095,2100,2095,205
|
|
20230810,092900,35933195,2100,2100,2100,2100,0
|
|
20230810,092800,35933195,2100,2100,2100,2100,0
|
|
20230810,092700,35933195,2100,2095,2100,2095,5
|
|
20230810,092600,35922715,2095,2095,2095,2095,200
|
|
20230810,092500,35503715,2095,2095,2095,2095,830
|
|
20230810,092400,33764865,2095,2095,2095,2095,0
|
|
20230810,092300,33764865,2095,2095,2095,2095,0
|
|
20230810,092200,33764865,2095,2095,2095,2095,0
|
|
20230810,092100,33764865,2095,2095,2095,2095,1
|
|
20230810,092000,33762770,2090,2090,2090,2090,2
|
|
20230810,091900,33758590,2090,2090,2090,2090,300
|
|
20230810,091800,33131590,2090,2085,2090,2080,401
|
|
20230810,091700,32295900,2085,2085,2085,2085,42
|
|
20230810,091600,32208330,2075,2080,2080,2075,300
|
|
20230810,091500,31585585,2075,2075,2075,2075,0
|
|
20230810,091400,31585585,2075,2075,2075,2075,663
|
|
20230810,091300,30209860,2065,2090,2090,2060,4000
|
|
20230810,091200,21915550,2090,2105,2105,2090,51
|
|
20230810,091100,21808945,2110,2105,2110,2090,694
|
|
20230810,091000,20352970,2110,2115,2115,2110,466
|
|
20230810,090900,19368610,2115,2115,2115,2115,284
|
|
20230810,090800,18767950,2115,2115,2115,2115,1010
|
|
20230810,090700,16631800,2120,2120,2120,2120,1006
|
|
20230810,090600,14499080,2125,2115,2125,2115,886
|
|
20230810,090500,12618245,2105,2105,2105,2105,79
|
|
20230810,090400,12451950,2100,2105,2105,2100,888
|
|
20230810,090300,10585080,2110,2110,2110,2110,141
|
|
20230810,090200,10287570,2115,2120,2120,2115,61
|
|
20230810,090100,10158345,2115,2115,2115,2115,54
|
|
20230810,090000,10044135,2115,2115,2115,2115,4749
|