656 lines
31 KiB
CSV
656 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230821,195300,206668690,3095,3095,3095,3095,952
|
|
20230821,195200,206668690,3095,3095,3095,3095,0
|
|
20230821,195100,206668690,3095,3095,3095,3095,0
|
|
20230821,195000,206668690,3095,3095,3095,3095,0
|
|
20230821,194900,206668690,3095,3095,3095,3095,0
|
|
20230821,194800,206668690,3095,3095,3095,3095,0
|
|
20230821,194700,206668690,3095,3095,3095,3095,0
|
|
20230821,194600,206668690,3095,3095,3095,3095,0
|
|
20230821,194500,206668690,3095,3095,3095,3095,0
|
|
20230821,194400,206668690,3095,3095,3095,3095,0
|
|
20230821,194300,206668690,3095,3095,3095,3095,0
|
|
20230821,194200,206668690,3095,3095,3095,3095,0
|
|
20230821,194100,206668690,3095,3095,3095,3095,0
|
|
20230821,194000,206668690,3095,3095,3095,3095,0
|
|
20230821,193900,206668690,3095,3095,3095,3095,0
|
|
20230821,193800,206668690,3095,3095,3095,3095,0
|
|
20230821,193700,206668690,3095,3095,3095,3095,0
|
|
20230821,193600,206668690,3095,3095,3095,3095,0
|
|
20230821,193500,206668690,3095,3095,3095,3095,0
|
|
20230821,193400,206668690,3095,3095,3095,3095,0
|
|
20230821,193300,206668690,3095,3095,3095,3095,0
|
|
20230821,193200,206668690,3095,3095,3095,3095,0
|
|
20230821,193100,206668690,3095,3095,3095,3095,0
|
|
20230821,193000,206668690,3095,3095,3095,3095,0
|
|
20230821,192900,206668690,3095,3095,3095,3095,0
|
|
20230821,192800,206668690,3095,3095,3095,3095,0
|
|
20230821,192700,206668690,3095,3095,3095,3095,0
|
|
20230821,192600,206668690,3095,3095,3095,3095,0
|
|
20230821,192500,206668690,3095,3095,3095,3095,0
|
|
20230821,192400,206668690,3095,3095,3095,3095,0
|
|
20230821,192300,206668690,3095,3095,3095,3095,952
|
|
20230821,192200,206668690,3095,3095,3095,3095,0
|
|
20230821,192100,206668690,3095,3095,3095,3095,0
|
|
20230821,192000,206668690,3095,3095,3095,3095,0
|
|
20230821,191900,206668690,3095,3095,3095,3095,0
|
|
20230821,191800,206668690,3095,3095,3095,3095,0
|
|
20230821,191700,206668690,3095,3095,3095,3095,0
|
|
20230821,191600,206668690,3095,3095,3095,3095,0
|
|
20230821,191500,206668690,3095,3095,3095,3095,0
|
|
20230821,191400,206668690,3095,3095,3095,3095,0
|
|
20230821,191300,206668690,3095,3095,3095,3095,0
|
|
20230821,191200,206668690,3095,3095,3095,3095,0
|
|
20230821,191100,206668690,3095,3095,3095,3095,0
|
|
20230821,191000,206668690,3095,3095,3095,3095,0
|
|
20230821,190900,206668690,3095,3095,3095,3095,0
|
|
20230821,190800,206668690,3095,3095,3095,3095,0
|
|
20230821,190700,206668690,3095,3095,3095,3095,0
|
|
20230821,190600,206668690,3095,3095,3095,3095,0
|
|
20230821,190500,206668690,3095,3095,3095,3095,0
|
|
20230821,190400,206668690,3095,3095,3095,3095,0
|
|
20230821,190300,206668690,3095,3095,3095,3095,0
|
|
20230821,190200,206668690,3095,3095,3095,3095,0
|
|
20230821,190100,206668690,3095,3095,3095,3095,0
|
|
20230821,190000,206668690,3095,3095,3095,3095,0
|
|
20230821,185900,206668690,3095,3095,3095,3095,0
|
|
20230821,185800,206668690,3095,3095,3095,3095,0
|
|
20230821,185700,206668690,3095,3095,3095,3095,0
|
|
20230821,185600,206668690,3095,3095,3095,3095,0
|
|
20230821,185500,206668690,3095,3095,3095,3095,0
|
|
20230821,185400,206668690,3095,3095,3095,3095,0
|
|
20230821,185300,206668690,3095,3095,3095,3095,952
|
|
20230821,185200,206668690,3095,3095,3095,3095,0
|
|
20230821,185100,206668690,3095,3095,3095,3095,0
|
|
20230821,185000,206668690,3095,3095,3095,3095,0
|
|
20230821,184900,206668690,3095,3095,3095,3095,0
|
|
20230821,184800,206668690,3095,3095,3095,3095,0
|
|
20230821,184700,206668690,3095,3095,3095,3095,0
|
|
20230821,184600,206668690,3095,3095,3095,3095,0
|
|
20230821,184500,206668690,3095,3095,3095,3095,0
|
|
20230821,184400,206668690,3095,3095,3095,3095,0
|
|
20230821,184300,206668690,3095,3095,3095,3095,0
|
|
20230821,184200,206668690,3095,3095,3095,3095,0
|
|
20230821,184100,206668690,3095,3095,3095,3095,0
|
|
20230821,184000,206668690,3095,3095,3095,3095,0
|
|
20230821,183900,206668690,3095,3095,3095,3095,0
|
|
20230821,183800,206668690,3095,3095,3095,3095,0
|
|
20230821,183700,206668690,3095,3095,3095,3095,0
|
|
20230821,183600,206668690,3095,3095,3095,3095,0
|
|
20230821,183500,206668690,3095,3095,3095,3095,0
|
|
20230821,183400,206668690,3095,3095,3095,3095,0
|
|
20230821,183300,206668690,3095,3095,3095,3095,0
|
|
20230821,183200,206668690,3095,3095,3095,3095,0
|
|
20230821,183100,206668690,3095,3095,3095,3095,0
|
|
20230821,183000,206668690,3095,3095,3095,3095,0
|
|
20230821,182900,206668690,3095,3095,3095,3095,0
|
|
20230821,182800,206668690,3095,3095,3095,3095,0
|
|
20230821,182700,206668690,3095,3095,3095,3095,0
|
|
20230821,182600,206668690,3095,3095,3095,3095,0
|
|
20230821,182500,206668690,3095,3095,3095,3095,0
|
|
20230821,182400,206668690,3095,3095,3095,3095,0
|
|
20230821,182300,206668690,3095,3095,3095,3095,952
|
|
20230821,182200,206668690,3095,3095,3095,3095,0
|
|
20230821,182100,206668690,3095,3095,3095,3095,0
|
|
20230821,182000,206668690,3095,3095,3095,3095,0
|
|
20230821,181900,206668690,3095,3095,3095,3095,0
|
|
20230821,181800,206668690,3095,3095,3095,3095,0
|
|
20230821,181700,206668690,3095,3095,3095,3095,0
|
|
20230821,181600,206668690,3095,3095,3095,3095,0
|
|
20230821,181500,206668690,3095,3095,3095,3095,0
|
|
20230821,181400,206668690,3095,3095,3095,3095,0
|
|
20230821,181300,206668690,3095,3095,3095,3095,0
|
|
20230821,181200,206668690,3095,3095,3095,3095,0
|
|
20230821,181100,206668690,3095,3095,3095,3095,0
|
|
20230821,181000,206668690,3095,3095,3095,3095,0
|
|
20230821,180900,206668690,3095,3095,3095,3095,0
|
|
20230821,180800,206668690,3095,3095,3095,3095,0
|
|
20230821,180700,206668690,3095,3095,3095,3095,0
|
|
20230821,180600,206668690,3095,3095,3095,3095,0
|
|
20230821,180500,206668690,3095,3095,3095,3095,0
|
|
20230821,180400,206668690,3095,3095,3095,3095,0
|
|
20230821,180300,206668690,3095,3095,3095,3095,0
|
|
20230821,180200,206668690,3095,3095,3095,3095,0
|
|
20230821,180100,206668690,3095,3095,3095,3095,0
|
|
20230821,180000,206668690,3095,3095,3095,3095,0
|
|
20230821,175900,206668690,3095,3095,3095,3095,0
|
|
20230821,175800,206668690,3095,3095,3095,3095,0
|
|
20230821,175700,206668690,3095,3095,3095,3095,0
|
|
20230821,175600,206668690,3095,3095,3095,3095,0
|
|
20230821,175500,206668690,3095,3095,3095,3095,0
|
|
20230821,175400,206668690,3095,3095,3095,3095,0
|
|
20230821,175300,206668690,3095,3095,3095,3095,952
|
|
20230821,175200,206668690,3095,3095,3095,3095,0
|
|
20230821,175100,206668690,3095,3095,3095,3095,0
|
|
20230821,175000,206668690,3095,3095,3095,3095,0
|
|
20230821,174900,206668690,3095,3095,3095,3095,0
|
|
20230821,174800,206668690,3095,3095,3095,3095,0
|
|
20230821,174700,206668690,3095,3095,3095,3095,0
|
|
20230821,174600,206668690,3095,3095,3095,3095,0
|
|
20230821,174500,206668690,3095,3095,3095,3095,0
|
|
20230821,174400,206668690,3095,3095,3095,3095,0
|
|
20230821,174300,206668690,3095,3095,3095,3095,0
|
|
20230821,174200,206668690,3095,3095,3095,3095,0
|
|
20230821,174100,206668690,3095,3095,3095,3095,0
|
|
20230821,174000,206668690,3095,3095,3095,3095,0
|
|
20230821,173900,206668690,3095,3095,3095,3095,0
|
|
20230821,173800,206668690,3095,3095,3095,3095,0
|
|
20230821,173700,206668690,3095,3095,3095,3095,0
|
|
20230821,173600,206668690,3095,3095,3095,3095,0
|
|
20230821,173500,206668690,3095,3095,3095,3095,0
|
|
20230821,173400,206668690,3095,3095,3095,3095,0
|
|
20230821,173300,206668690,3095,3095,3095,3095,0
|
|
20230821,173200,206668690,3095,3095,3095,3095,0
|
|
20230821,173100,206668690,3095,3095,3095,3095,0
|
|
20230821,173000,206668690,3095,3095,3095,3095,0
|
|
20230821,172900,206668690,3095,3095,3095,3095,0
|
|
20230821,172800,206668690,3095,3095,3095,3095,0
|
|
20230821,172700,206668690,3095,3095,3095,3095,0
|
|
20230821,172600,206668690,3095,3095,3095,3095,0
|
|
20230821,172500,206668690,3095,3095,3095,3095,0
|
|
20230821,172400,206668690,3095,3095,3095,3095,0
|
|
20230821,172300,206668690,3095,3095,3095,3095,952
|
|
20230821,172200,206668690,3095,3095,3095,3095,0
|
|
20230821,172100,206668690,3095,3095,3095,3095,0
|
|
20230821,172000,206668690,3095,3095,3095,3095,0
|
|
20230821,171900,206668690,3095,3095,3095,3095,0
|
|
20230821,171800,206668690,3095,3095,3095,3095,0
|
|
20230821,171700,206668690,3095,3095,3095,3095,0
|
|
20230821,171600,206668690,3095,3095,3095,3095,0
|
|
20230821,171500,206668690,3095,3095,3095,3095,0
|
|
20230821,171400,206668690,3095,3095,3095,3095,0
|
|
20230821,171300,206668690,3095,3095,3095,3095,0
|
|
20230821,171200,206668690,3095,3095,3095,3095,0
|
|
20230821,171100,206668690,3095,3095,3095,3095,0
|
|
20230821,171000,206668690,3095,3095,3095,3095,0
|
|
20230821,170900,206668690,3095,3095,3095,3095,0
|
|
20230821,170800,206668690,3095,3095,3095,3095,0
|
|
20230821,170700,206668690,3095,3095,3095,3095,0
|
|
20230821,170600,206668690,3095,3095,3095,3095,0
|
|
20230821,170500,206668690,3095,3095,3095,3095,0
|
|
20230821,170400,206668690,3095,3095,3095,3095,0
|
|
20230821,170300,206668690,3095,3095,3095,3095,0
|
|
20230821,170200,206668690,3095,3095,3095,3095,0
|
|
20230821,170100,206668690,3095,3095,3095,3095,0
|
|
20230821,170000,206668690,3095,3095,3095,3095,0
|
|
20230821,165900,206668690,3095,3095,3095,3095,0
|
|
20230821,165800,206668690,3095,3095,3095,3095,0
|
|
20230821,165700,206668690,3095,3095,3095,3095,0
|
|
20230821,165600,206668690,3095,3095,3095,3095,0
|
|
20230821,165500,206668690,3095,3095,3095,3095,0
|
|
20230821,165400,206668690,3095,3095,3095,3095,0
|
|
20230821,165300,206668690,3095,3095,3095,3095,952
|
|
20230821,165200,206668690,3095,3095,3095,3095,0
|
|
20230821,165100,206668690,3095,3095,3095,3095,0
|
|
20230821,165000,206668690,3095,3095,3095,3095,0
|
|
20230821,164900,206668690,3095,3095,3095,3095,0
|
|
20230821,164800,206668690,3095,3095,3095,3095,0
|
|
20230821,164700,206668690,3095,3095,3095,3095,0
|
|
20230821,164600,206668690,3095,3095,3095,3095,0
|
|
20230821,164500,206668690,3095,3095,3095,3095,0
|
|
20230821,164400,206668690,3095,3095,3095,3095,0
|
|
20230821,164300,206668690,3095,3095,3095,3095,0
|
|
20230821,164200,206668690,3095,3095,3095,3095,0
|
|
20230821,164100,206668690,3095,3095,3095,3095,0
|
|
20230821,164000,206668690,3095,3095,3095,3095,0
|
|
20230821,163900,206668690,3095,3095,3095,3095,0
|
|
20230821,163800,206668690,3095,3095,3095,3095,0
|
|
20230821,163700,206668690,3095,3095,3095,3095,0
|
|
20230821,163600,206668690,3095,3095,3095,3095,0
|
|
20230821,163500,206668690,3095,3095,3095,3095,0
|
|
20230821,163400,206668690,3095,3095,3095,3095,0
|
|
20230821,163300,206668690,3095,3095,3095,3095,0
|
|
20230821,163200,206668690,3095,3095,3095,3095,0
|
|
20230821,163100,206668690,3095,3095,3095,3095,0
|
|
20230821,163000,206668690,3095,3095,3095,3095,0
|
|
20230821,162900,206668690,3095,3095,3095,3095,0
|
|
20230821,162800,206668690,3095,3095,3095,3095,0
|
|
20230821,162700,206668690,3095,3095,3095,3095,0
|
|
20230821,162600,206668690,3095,3095,3095,3095,0
|
|
20230821,162500,206668690,3095,3095,3095,3095,0
|
|
20230821,162400,206668690,3095,3095,3095,3095,0
|
|
20230821,162300,206668690,3095,3095,3095,3095,952
|
|
20230821,162200,206668690,3095,3095,3095,3095,0
|
|
20230821,162100,206668690,3095,3095,3095,3095,0
|
|
20230821,162000,206668690,3095,3095,3095,3095,0
|
|
20230821,161900,206668690,3095,3095,3095,3095,0
|
|
20230821,161800,206668690,3095,3095,3095,3095,0
|
|
20230821,161700,206668690,3095,3095,3095,3095,0
|
|
20230821,161600,206668690,3095,3095,3095,3095,0
|
|
20230821,161500,206668690,3095,3095,3095,3095,0
|
|
20230821,161400,206668690,3095,3095,3095,3095,0
|
|
20230821,161300,206668690,3095,3095,3095,3095,0
|
|
20230821,161200,206668690,3095,3095,3095,3095,0
|
|
20230821,161100,206668690,3095,3095,3095,3095,0
|
|
20230821,161000,206668690,3095,3095,3095,3095,0
|
|
20230821,160900,206668690,3095,3095,3095,3095,0
|
|
20230821,160800,206668690,3095,3095,3095,3095,0
|
|
20230821,160700,206668690,3095,3095,3095,3095,0
|
|
20230821,160600,206668690,3095,3095,3095,3095,0
|
|
20230821,160500,206668690,3095,3095,3095,3095,0
|
|
20230821,160400,206668690,3095,3095,3095,3095,0
|
|
20230821,160300,206668690,3095,3095,3095,3095,0
|
|
20230821,160200,206668690,3095,3095,3095,3095,0
|
|
20230821,160100,206668690,3095,3095,3095,3095,0
|
|
20230821,160000,206668690,3095,3095,3095,3095,0
|
|
20230821,155900,206668690,3095,3095,3095,3095,0
|
|
20230821,155800,206668690,3095,3095,3095,3095,0
|
|
20230821,155700,206668690,3095,3095,3095,3095,0
|
|
20230821,155600,206668690,3095,3095,3095,3095,0
|
|
20230821,155500,206668690,3095,3095,3095,3095,0
|
|
20230821,155400,206668690,3095,3095,3095,3095,0
|
|
20230821,155300,206668690,3095,3095,3095,3095,952
|
|
20230821,155200,206668690,3095,3095,3095,3095,0
|
|
20230821,155100,206668690,3095,3095,3095,3095,0
|
|
20230821,155000,206668690,3095,3095,3095,3095,0
|
|
20230821,154900,206668690,3095,3095,3095,3095,0
|
|
20230821,154800,206668690,3095,3095,3095,3095,0
|
|
20230821,154700,206668690,3095,3095,3095,3095,0
|
|
20230821,154600,206668690,3095,3095,3095,3095,0
|
|
20230821,154500,206668690,3095,3095,3095,3095,0
|
|
20230821,154400,206668690,3095,3095,3095,3095,0
|
|
20230821,154300,206668690,3095,3095,3095,3095,0
|
|
20230821,154200,206668690,3095,3095,3095,3095,0
|
|
20230821,154100,206668690,3095,3095,3095,3095,0
|
|
20230821,154000,206668690,3095,3095,3095,3095,0
|
|
20230821,153900,206668690,3095,3095,3095,3095,0
|
|
20230821,153800,206668690,3095,3095,3095,3095,0
|
|
20230821,153700,206668690,3095,3095,3095,3095,0
|
|
20230821,153600,206668690,3095,3095,3095,3095,0
|
|
20230821,153500,206668690,3095,3095,3095,3095,0
|
|
20230821,153400,206668690,3095,3095,3095,3095,0
|
|
20230821,153300,206668690,3095,3095,3095,3095,0
|
|
20230821,153200,206668690,3095,3095,3095,3095,0
|
|
20230821,153100,206668690,3095,3095,3095,3095,0
|
|
20230821,153000,206668690,3095,3095,3095,3095,952
|
|
20230821,152900,203722250,3090,3090,3090,3090,0
|
|
20230821,152800,203722250,3090,3090,3090,3090,0
|
|
20230821,152700,203722250,3090,3090,3090,3090,0
|
|
20230821,152600,203722250,3090,3090,3090,3090,0
|
|
20230821,152500,203722250,3090,3090,3090,3090,0
|
|
20230821,152400,203722250,3090,3090,3090,3090,0
|
|
20230821,152300,203722250,3090,3090,3090,3090,0
|
|
20230821,152200,203722250,3090,3090,3090,3090,0
|
|
20230821,152100,203722250,3090,3090,3090,3090,0
|
|
20230821,152000,203722250,3090,3090,3090,3090,0
|
|
20230821,151900,203722250,3090,3085,3090,3085,38
|
|
20230821,151800,203604995,3090,3080,3090,3080,19
|
|
20230821,151700,203546440,3085,3080,3085,3080,12
|
|
20230821,151600,203509470,3090,3080,3090,3080,24
|
|
20230821,151500,203435505,3090,3085,3090,3080,15
|
|
20230821,151400,203389240,3085,3085,3090,3085,27
|
|
20230821,151300,203305940,3090,3085,3090,3085,24
|
|
20230821,151200,203231895,3085,3085,3085,3080,86
|
|
20230821,151100,202966950,3090,3085,3090,3085,66
|
|
20230821,151000,202763330,3085,3085,3090,3085,58
|
|
20230821,150900,202584395,3080,3085,3085,3080,28
|
|
20230821,150800,202498145,3080,3080,3080,3080,7520
|
|
20230821,150700,179336545,3080,3085,3090,3080,21
|
|
20230821,150600,179271825,3080,3080,3085,3080,27
|
|
20230821,150500,179188660,3090,3085,3090,3080,348
|
|
20230821,150400,178116395,3085,3085,3090,3085,23
|
|
20230821,150300,178045415,3085,3085,3085,3085,1522
|
|
20230821,150200,173350045,3085,3090,3090,3085,23
|
|
20230821,150100,173279085,3085,3090,3090,3085,28
|
|
20230821,150000,173192695,3085,3085,3085,3085,45
|
|
20230821,145900,173053870,3085,3085,3085,3085,16
|
|
20230821,145800,173004510,3085,3085,3085,3085,21
|
|
20230821,145700,172939725,3085,3085,3090,3085,27
|
|
20230821,145600,172856405,3085,3085,3085,3085,37
|
|
20230821,145500,172742260,3085,3085,3090,3085,221
|
|
20230821,145400,172059470,3085,3085,3090,3085,327
|
|
20230821,145300,171049175,3085,3090,3090,3085,2023
|
|
20230821,145200,164808215,3085,3090,3090,3085,22
|
|
20230821,145100,164740340,3085,3085,3090,3085,1104
|
|
20230821,145000,161334485,3090,3090,3090,3090,163
|
|
20230821,144900,160830815,3090,3090,3090,3090,63
|
|
20230821,144800,160636145,3090,3090,3090,3090,515
|
|
20230821,144700,159044795,3090,3090,3095,3090,133
|
|
20230821,144600,158633820,3090,3090,3090,3090,26
|
|
20230821,144500,158553480,3090,3090,3090,3090,22
|
|
20230821,144400,158485500,3090,3090,3090,3090,22
|
|
20230821,144300,158417520,3090,3090,3095,3090,36
|
|
20230821,144200,158306275,3090,3090,3090,3090,12
|
|
20230821,144100,158269195,3090,3090,3090,3090,27
|
|
20230821,144000,158185765,3090,3090,3090,3090,31
|
|
20230821,143900,158089975,3090,3090,3090,3090,22
|
|
20230821,143800,158021995,3090,3090,3090,3090,26
|
|
20230821,143700,157941655,3090,3090,3090,3090,22
|
|
20230821,143600,157873675,3090,3090,3090,3090,15
|
|
20230821,143500,157827325,3090,3090,3100,3090,19
|
|
20230821,143400,157768605,3110,3090,3110,3090,286
|
|
20230821,143300,156880380,3090,3090,3090,3090,26
|
|
20230821,143200,156800040,3090,3090,3090,3090,6
|
|
20230821,143100,156781500,3100,3090,3100,3090,21
|
|
20230821,143000,156716565,3095,3095,3095,3095,30
|
|
20230821,142900,156623715,3095,3095,3095,3095,11
|
|
20230821,142800,156589670,3095,3095,3095,3095,12
|
|
20230821,142700,156552530,3095,3095,3095,3095,15
|
|
20230821,142600,156506105,3100,3100,3100,3100,15
|
|
20230821,142500,156459605,3100,3100,3100,3100,0
|
|
20230821,142400,156459605,3100,3090,3100,3090,11
|
|
20230821,142300,156425605,3090,3090,3090,3090,0
|
|
20230821,142200,156425605,3090,3090,3090,3090,0
|
|
20230821,142100,156425605,3090,3090,3090,3090,20
|
|
20230821,142000,156363805,3100,3100,3100,3100,0
|
|
20230821,141900,156363805,3100,3100,3100,3100,1
|
|
20230821,141800,156360705,3090,3090,3090,3090,10
|
|
20230821,141700,156329805,3100,3100,3100,3100,0
|
|
20230821,141600,156329805,3100,3100,3100,3100,1
|
|
20230821,141500,156326705,3100,3100,3100,3100,1
|
|
20230821,141400,156323605,3090,3090,3090,3090,10
|
|
20230821,141300,156292705,3100,3100,3100,3100,1
|
|
20230821,141200,156289605,3090,3090,3090,3090,0
|
|
20230821,141100,156289605,3090,3090,3090,3090,10
|
|
20230821,141000,156258705,3100,3100,3100,3100,0
|
|
20230821,140900,156258705,3100,3100,3100,3100,0
|
|
20230821,140800,156258705,3100,3085,3100,3085,511
|
|
20230821,140700,154682255,3085,3085,3085,3085,500
|
|
20230821,140600,153139755,3085,3085,3085,3085,0
|
|
20230821,140500,153139755,3085,3085,3085,3085,10
|
|
20230821,140400,153108905,3100,3100,3100,3100,1
|
|
20230821,140300,153105805,3085,3085,3085,3085,0
|
|
20230821,140200,153105805,3085,3085,3085,3085,0
|
|
20230821,140100,153105805,3085,3100,3100,3085,13
|
|
20230821,140000,153065655,3100,3100,3100,3100,0
|
|
20230821,135900,153065655,3100,3100,3100,3100,1
|
|
20230821,135800,153062555,3095,3095,3095,3085,1447
|
|
20230821,135700,148593260,3100,3100,3100,3100,1
|
|
20230821,135600,148590160,3095,3095,3095,3095,0
|
|
20230821,135500,148590160,3095,3095,3095,3095,10
|
|
20230821,135400,148559210,3100,3100,3100,3100,1
|
|
20230821,135300,148556110,3090,3090,3090,3090,0
|
|
20230821,135200,148556110,3090,3090,3090,3090,10
|
|
20230821,135100,148525210,3100,3100,3100,3100,0
|
|
20230821,135000,148525210,3100,3100,3100,3100,1
|
|
20230821,134900,148522110,3090,3090,3090,3090,10
|
|
20230821,134800,148491210,3100,3100,3100,3100,0
|
|
20230821,134700,148491210,3100,3100,3100,3100,1
|
|
20230821,134600,148488110,3090,3090,3090,3090,0
|
|
20230821,134500,148488110,3090,3090,3090,3090,810
|
|
20230821,134400,145985210,3090,3090,3090,3090,0
|
|
20230821,134300,145985210,3090,3090,3090,3090,0
|
|
20230821,134200,145985210,3090,3090,3090,3090,10
|
|
20230821,134100,145954310,3100,3100,3100,3100,47
|
|
20230821,134000,145808610,3100,3100,3100,3100,0
|
|
20230821,133900,145808610,3100,3090,3100,3090,11
|
|
20230821,133800,145774610,3090,3090,3090,3090,0
|
|
20230821,133700,145774610,3090,3090,3090,3090,0
|
|
20230821,133600,145774610,3090,3090,3090,3090,10
|
|
20230821,133500,145743710,3100,3100,3100,3100,0
|
|
20230821,133400,145743710,3100,3100,3100,3100,647
|
|
20230821,133300,143738010,3100,3100,3100,3100,3
|
|
20230821,133200,143728710,3090,3090,3090,3090,45
|
|
20230821,133100,143589660,3090,3090,3090,3090,0
|
|
20230821,133000,143589660,3090,3090,3090,3090,0
|
|
20230821,132900,143589660,3090,3100,3100,3090,11
|
|
20230821,132800,143555660,3090,3090,3090,3090,50
|
|
20230821,132700,143401160,3090,3090,3090,3090,200
|
|
20230821,132600,142783160,3090,3090,3090,3090,10
|
|
20230821,132500,142752260,3100,3100,3100,3100,0
|
|
20230821,132400,142752260,3100,3100,3100,3100,0
|
|
20230821,132300,142752260,3100,3085,3100,3085,11
|
|
20230821,132200,142718310,3100,3100,3100,3100,28
|
|
20230821,132100,142631510,3100,3100,3100,3100,0
|
|
20230821,132000,142631510,3100,3100,3100,3100,1
|
|
20230821,131900,142628410,3085,3085,3085,3085,10
|
|
20230821,131800,142597560,3085,3100,3100,3085,460
|
|
20230821,131700,141175220,3100,3100,3100,3100,19
|
|
20230821,131600,141116320,3100,3100,3100,3090,39
|
|
20230821,131500,140995520,3100,3100,3100,3100,29
|
|
20230821,131400,140905620,3100,3100,3100,3100,20
|
|
20230821,131300,140843620,3100,3100,3100,3090,39
|
|
20230821,131200,140722820,3090,3100,3100,3090,67
|
|
20230821,131100,140515590,3100,3100,3100,3100,29
|
|
20230821,131000,140425690,3100,3100,3100,3090,241
|
|
20230821,130900,139678700,3100,3100,3100,3100,19
|
|
20230821,130800,139619800,3100,3090,3100,3090,760
|
|
20230821,130700,137268800,3090,3090,3090,3090,126
|
|
20230821,130600,136879460,3100,3100,3100,3100,0
|
|
20230821,130500,136879460,3100,3100,3100,3100,1
|
|
20230821,130400,136876360,3090,3090,3090,3090,20
|
|
20230821,130300,136814560,3090,3090,3090,3090,10
|
|
20230821,130200,136783660,3090,3090,3090,3090,0
|
|
20230821,130100,136783660,3090,3090,3090,3090,1
|
|
20230821,130000,136780570,3100,3100,3100,3090,21
|
|
20230821,125900,136715570,3100,3100,3100,3100,2
|
|
20230821,125800,136709370,3090,3095,3100,3090,17
|
|
20230821,125700,136656785,3090,3090,3095,3090,17
|
|
20230821,125600,136604250,3090,3090,3090,3090,2
|
|
20230821,125500,136598070,3090,3090,3090,3090,34
|
|
20230821,125400,136493010,3095,3095,3095,3095,6
|
|
20230821,125300,136474440,3095,3095,3095,3095,3
|
|
20230821,125200,136465155,3095,3095,3095,3095,4
|
|
20230821,125100,136452775,3090,3090,3090,3090,7
|
|
20230821,125000,136431145,3090,3090,3090,3090,10
|
|
20230821,124900,136400245,3090,3090,3090,3090,6
|
|
20230821,124800,136381705,3095,3095,3095,3095,1
|
|
20230821,124700,136378610,3090,3100,3100,3090,21
|
|
20230821,124600,136313595,3095,3095,3095,3095,0
|
|
20230821,124500,136313595,3095,3100,3100,3095,7
|
|
20230821,124400,136291925,3100,3095,3100,3095,33
|
|
20230821,124300,136189710,3095,3095,3095,3095,0
|
|
20230821,124200,136189710,3095,3095,3095,3095,6
|
|
20230821,124100,136171140,3095,3095,3095,3095,10
|
|
20230821,124000,136140190,3100,3100,3100,3095,150
|
|
20230821,123900,135675220,3100,3100,3100,3100,0
|
|
20230821,123800,135675220,3100,3100,3100,3100,16
|
|
20230821,123700,135625620,3100,3100,3100,3100,0
|
|
20230821,123600,135625620,3100,3100,3100,3100,7
|
|
20230821,123500,135603920,3100,3100,3100,3100,0
|
|
20230821,123400,135603920,3100,3100,3105,3100,18
|
|
20230821,123300,135548110,3100,3100,3100,3100,5
|
|
20230821,123200,135532610,3100,3100,3100,3100,6
|
|
20230821,123100,135514010,3100,3105,3105,3100,172
|
|
20230821,123000,134980000,3100,3100,3100,3100,6
|
|
20230821,122900,134961400,3100,3100,3100,3100,6
|
|
20230821,122800,134942800,3100,3105,3105,3100,15
|
|
20230821,122700,134896275,3100,3100,3100,3100,7
|
|
20230821,122600,134874575,3100,3100,3100,3100,5
|
|
20230821,122500,134859075,3100,3100,3100,3100,16
|
|
20230821,122400,134809475,3100,3100,3100,3100,0
|
|
20230821,122300,134809475,3100,3100,3100,3100,6
|
|
20230821,122200,134790875,3100,3100,3100,3100,0
|
|
20230821,122100,134790875,3100,3100,3100,3100,16
|
|
20230821,122000,134741275,3100,3100,3100,3100,0
|
|
20230821,121900,134741275,3100,3100,3100,3100,27
|
|
20230821,121800,134657575,3100,3100,3100,3100,10
|
|
20230821,121700,134626575,3100,3100,3100,3100,6
|
|
20230821,121600,134607975,3100,3100,3100,3100,6
|
|
20230821,121500,134589375,3100,3100,3100,3100,10
|
|
20230821,121400,134558375,3100,3105,3105,3100,106
|
|
20230821,121300,134229275,3100,3100,3100,3100,0
|
|
20230821,121200,134229275,3100,3100,3100,3100,17
|
|
20230821,121100,134176575,3105,3105,3105,3105,33
|
|
20230821,121000,134074110,3100,3100,3100,3100,6
|
|
20230821,120900,134055510,3100,3100,3100,3100,10
|
|
20230821,120800,134024510,3100,3100,3100,3100,6
|
|
20230821,120700,134005910,3100,3100,3100,3100,0
|
|
20230821,120600,134005910,3100,3100,3100,3100,6
|
|
20230821,120500,133987310,3100,3100,3100,3100,10
|
|
20230821,120400,133956310,3100,3105,3105,3100,21
|
|
20230821,120300,133891135,3105,3105,3105,3105,1
|
|
20230821,120200,133888030,3105,3100,3105,3100,30
|
|
20230821,120100,133794950,3100,3105,3105,3100,4
|
|
20230821,120000,133782545,3100,3100,3100,3100,4
|
|
20230821,115900,133770145,3100,3100,3100,3100,13
|
|
20230821,115800,133729845,3100,3100,3100,3100,4
|
|
20230821,115700,133717445,3100,3100,3100,3100,3
|
|
20230821,115600,133708145,3100,3100,3100,3100,14
|
|
20230821,115500,133664745,3100,3100,3100,3100,3
|
|
20230821,115400,133655445,3100,3100,3100,3100,4
|
|
20230821,115300,133643045,3100,3100,3100,3100,3
|
|
20230821,115200,133633745,3100,3100,3105,3100,15
|
|
20230821,115100,133587240,3100,3100,3100,3100,0
|
|
20230821,115000,133587240,3100,3100,3100,3100,7
|
|
20230821,114900,133565540,3105,3090,3105,3090,14
|
|
20230821,114800,133522245,3095,3090,3095,3090,12
|
|
20230821,114700,133485160,3085,3090,3090,3085,4
|
|
20230821,114600,133472815,3090,3085,3090,3080,2006
|
|
20230821,114500,127285105,3085,3085,3085,3085,0
|
|
20230821,114400,127285105,3085,3095,3095,3085,303
|
|
20230821,114300,126348575,3100,3095,3100,3095,15
|
|
20230821,114200,126302140,3095,3095,3095,3095,4
|
|
20230821,114100,126289760,3110,3110,3110,3110,0
|
|
20230821,114000,126289760,3110,3110,3110,3110,40
|
|
20230821,113900,126165360,3095,3100,3110,3095,15
|
|
20230821,113800,126118895,3105,3100,3110,3100,103
|
|
20230821,113700,125798630,3100,3100,3100,3100,0
|
|
20230821,113600,125798630,3100,3100,3100,3100,10
|
|
20230821,113500,125767630,3110,3110,3110,3110,1
|
|
20230821,113400,125764520,3100,3100,3100,3100,7
|
|
20230821,113300,125742820,3095,3105,3105,3095,400
|
|
20230821,113200,124500920,3105,3110,3110,3105,4
|
|
20230821,113100,124488495,3105,3105,3105,3105,4
|
|
20230821,113000,124476075,3105,3105,3105,3105,113
|
|
20230821,112900,124125210,3110,3110,3110,3105,13
|
|
20230821,112800,124084800,3110,3110,3110,3105,21
|
|
20230821,112700,124019505,3105,3105,3105,3105,25
|
|
20230821,112600,123941880,3105,3105,3105,3105,3
|
|
20230821,112500,123932565,3110,3105,3110,3105,456
|
|
20230821,112400,122516680,3105,3105,3105,3105,10
|
|
20230821,112300,122485630,3105,3090,3105,3090,11
|
|
20230821,112200,122451625,3085,3085,3085,3085,0
|
|
20230821,112100,122451625,3085,3085,3085,3085,0
|
|
20230821,112000,122451625,3085,3090,3090,3085,328
|
|
20230821,111900,121438155,3085,3085,3085,3085,0
|
|
20230821,111800,121438155,3085,3090,3090,3085,350
|
|
20230821,111700,120357600,3090,3090,3090,3090,10
|
|
20230821,111600,120326700,3085,3090,3090,3085,4300
|
|
20230821,111500,107051480,3090,3090,3090,3090,0
|
|
20230821,111400,107051480,3090,3100,3105,3090,2091
|
|
20230821,111300,100578655,3100,3100,3100,3100,0
|
|
20230821,111200,100578655,3100,3100,3100,3100,0
|
|
20230821,111100,100578655,3100,3100,3100,3100,0
|
|
20230821,111000,100578655,3100,3100,3100,3100,10
|
|
20230821,110900,100547655,3100,3100,3100,3100,0
|
|
20230821,110800,100547655,3100,3100,3100,3100,0
|
|
20230821,110700,100547655,3100,3100,3100,3100,80
|
|
20230821,110600,100299655,3100,3100,3100,3100,0
|
|
20230821,110500,100299655,3100,3100,3100,3100,0
|
|
20230821,110400,100299655,3100,3100,3100,3100,10
|
|
20230821,110300,100268655,3100,3100,3100,3100,179
|
|
20230821,110200,99713755,3100,3100,3100,3100,91
|
|
20230821,110100,99431655,3100,3100,3100,3100,22
|
|
20230821,110000,99363455,3105,3105,3105,3105,100
|
|
20230821,105900,99052955,3100,3100,3105,3100,11
|
|
20230821,105800,99018850,3100,3100,3100,3100,11
|
|
20230821,105700,98984750,3100,3100,3100,3100,0
|
|
20230821,105600,98984750,3100,3100,3100,3100,0
|
|
20230821,105500,98984750,3100,3100,3100,3100,0
|
|
20230821,105400,98984750,3100,3100,3100,3100,11
|
|
20230821,105300,98950650,3105,3105,3105,3105,0
|
|
20230821,105200,98950650,3105,3105,3105,3105,1
|
|
20230821,105100,98947545,3100,3100,3100,3100,10
|
|
20230821,105000,98916545,3100,3100,3100,3100,20
|
|
20230821,104900,98854545,3100,3100,3100,3100,169
|
|
20230821,104800,98330645,3100,3100,3100,3100,10
|
|
20230821,104700,98299645,3105,3105,3105,3105,5
|
|
20230821,104600,98284120,3100,3100,3100,3100,0
|
|
20230821,104500,98284120,3100,3100,3100,3100,310
|
|
20230821,104400,97323120,3100,3100,3100,3100,0
|
|
20230821,104300,97323120,3100,3105,3105,3100,1583
|
|
20230821,104200,92407955,3105,3105,3105,3105,500
|
|
20230821,104100,90855455,3110,3110,3110,3110,8
|
|
20230821,104000,90830575,3110,3110,3110,3110,0
|
|
20230821,103900,90830575,3110,3110,3110,3110,0
|
|
20230821,103800,90830575,3110,3115,3115,3110,369
|
|
20230821,103700,89682940,3115,3115,3115,3115,3
|
|
20230821,103600,89673595,3115,3115,3115,3115,1
|
|
20230821,103500,89670480,3110,3110,3110,3110,10
|
|
20230821,103400,89639380,3115,3115,3115,3115,1
|
|
20230821,103300,89636265,3110,3110,3110,3110,2307
|
|
20230821,103200,82461495,3110,3110,3110,3110,10
|
|
20230821,103100,82430395,3110,3115,3115,3110,19
|
|
20230821,103000,82371260,3115,3115,3115,3115,1
|
|
20230821,102900,82368145,3110,3110,3110,3110,45
|
|
20230821,102800,82228195,3115,3115,3115,3115,0
|
|
20230821,102700,82228195,3115,3115,3115,3115,468
|
|
20230821,102600,80770375,3115,3115,3115,3115,1
|
|
20230821,102500,80767260,3115,3115,3115,3115,10
|
|
20230821,102400,80736110,3115,3115,3115,3115,32
|
|
20230821,102300,80636430,3115,3115,3115,3115,0
|
|
20230821,102200,80636430,3115,3110,3115,3110,13
|
|
20230821,102100,80595985,3115,3115,3115,3115,5111
|
|
20230821,102000,64675220,3115,3115,3115,3115,2
|
|
20230821,101900,64668990,3115,3115,3115,3115,10
|
|
20230821,101800,64637840,3120,3120,3120,3120,27
|
|
20230821,101700,64553600,3120,3120,3120,3120,50
|
|
20230821,101600,64397600,3115,3115,3115,3115,10
|
|
20230821,101500,64366450,3120,3120,3120,3120,0
|
|
20230821,101400,64366450,3120,3120,3120,3120,0
|
|
20230821,101300,64366450,3120,3120,3120,3120,1920
|
|
20230821,101200,58376050,3115,3115,3115,3115,10
|
|
20230821,101100,58344900,3115,3115,3115,3115,0
|
|
20230821,101000,58344900,3115,3115,3115,3115,0
|
|
20230821,100900,58344900,3115,3115,3115,3115,110
|
|
20230821,100800,58002250,3115,3115,3115,3115,200
|
|
20230821,100700,57379250,3115,3115,3115,3115,1
|
|
20230821,100600,57376135,3115,3115,3115,3115,29
|
|
20230821,100500,57285800,3115,3115,3115,3115,8
|
|
20230821,100400,57260880,3120,3120,3120,3120,20
|
|
20230821,100300,57198480,3120,3120,3120,3120,17
|
|
20230821,100200,57145440,3120,3120,3120,3120,100
|
|
20230821,100100,56833440,3120,3120,3120,3120,0
|
|
20230821,100000,56833440,3120,3120,3120,3120,625
|
|
20230821,095900,54883440,3120,3120,3120,3120,10
|
|
20230821,095800,54852240,3125,3125,3125,3125,90
|
|
20230821,095700,54570990,3125,3125,3125,3125,7
|
|
20230821,095600,54549115,3120,3120,3120,3120,10
|
|
20230821,095500,54517915,3120,3120,3120,3120,204
|
|
20230821,095400,53881435,3120,3120,3120,3120,0
|
|
20230821,095300,53881435,3120,3125,3125,3120,12
|
|
20230821,095200,53843990,3120,3125,3125,3120,33
|
|
20230821,095100,53741025,3120,3120,3120,3120,19
|
|
20230821,095000,53681745,3115,3115,3115,3115,10
|
|
20230821,094900,53650595,3120,3120,3120,3120,0
|
|
20230821,094800,53650595,3120,3120,3120,3120,0
|
|
20230821,094700,53650595,3120,3115,3120,3115,14
|
|
20230821,094600,53606965,3120,3120,3120,3120,93
|
|
20230821,094500,53316805,3120,3120,3120,3120,0
|
|
20230821,094400,53316805,3120,3120,3120,3120,503
|
|
20230821,094300,51747445,3120,3120,3120,3120,10
|
|
20230821,094200,51716245,3125,3125,3125,3125,7
|
|
20230821,094100,51694370,3125,3125,3125,3120,62
|
|
20230821,094000,51500750,3125,3120,3125,3120,22
|
|
20230821,093900,51432060,3125,3125,3125,3125,19
|
|
20230821,093800,51372685,3125,3125,3125,3125,17
|
|
20230821,093700,51319560,3125,3125,3125,3125,3621
|
|
20230821,093600,40003935,3130,3130,3130,3130,1
|
|
20230821,093500,40000805,3130,3130,3130,3130,0
|
|
20230821,093400,40000805,3130,3130,3130,3125,38
|
|
20230821,093300,39881875,3130,3130,3130,3130,5
|
|
20230821,093200,39866225,3135,3135,3135,3135,11
|
|
20230821,093100,39831740,3135,3130,3135,3130,1639
|
|
20230821,093000,34701645,3125,3125,3125,3125,641
|
|
20230821,092900,32698520,3125,3125,3125,3125,6
|
|
20230821,092800,32679770,3125,3125,3125,3125,6
|
|
20230821,092700,32661020,3125,3120,3125,3120,2008
|
|
20230821,092600,26389880,3120,3120,3120,3120,6
|
|
20230821,092500,26371160,3120,3120,3120,3115,8
|
|
20230821,092400,26346210,3120,3120,3120,3120,206
|
|
20230821,092300,25703490,3120,3120,3120,3120,6
|
|
20230821,092200,25684770,3120,3120,3120,3120,138
|
|
20230821,092100,25254210,3120,3120,3120,3120,7
|
|
20230821,092000,25232370,3120,3120,3120,3120,38
|
|
20230821,091900,25113810,3120,3120,3120,3115,66
|
|
20230821,091800,24908140,3120,3120,3120,3120,11
|
|
20230821,091700,24873820,3120,3120,3120,3120,21
|
|
20230821,091600,24808300,3120,3120,3120,3120,12
|
|
20230821,091500,24770860,3120,3125,3125,3120,670
|
|
20230821,091400,22680425,3125,3120,3125,3120,1136
|
|
20230821,091300,19135545,3120,3120,3120,3120,19
|
|
20230821,091200,19076265,3120,3120,3120,3120,13
|
|
20230821,091100,19035705,3120,3120,3120,3120,9
|
|
20230821,091000,19007625,3120,3120,3120,3105,43
|
|
20230821,090900,18873735,3120,3120,3120,3120,20
|
|
20230821,090800,18811335,3120,3115,3120,3115,27
|
|
20230821,090700,18727135,3115,3120,3120,3115,235
|
|
20230821,090600,17993945,3120,3115,3120,3115,2830
|
|
20230821,090500,9176785,3110,3110,3125,3110,330
|
|
20230821,090400,8150345,3110,3125,3125,3110,718
|
|
20230821,090300,5916635,3120,3125,3125,3120,18
|
|
20230821,090200,5860445,3125,3125,3130,3125,1146
|
|
20230821,090100,2278710,3125,3120,3125,3120,664
|
|
20230821,090000,204820,3115,3100,3115,3100,66
|