614 lines
29 KiB
CSV
614 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191100,150181135,2315,2315,2315,2315,1742
|
|
20230810,191000,150181135,2315,2315,2315,2315,0
|
|
20230810,190900,150181135,2315,2315,2315,2315,0
|
|
20230810,190800,150181135,2315,2315,2315,2315,0
|
|
20230810,190700,150181135,2315,2315,2315,2315,0
|
|
20230810,190600,150181135,2315,2315,2315,2315,0
|
|
20230810,190500,150181135,2315,2315,2315,2315,0
|
|
20230810,190400,150181135,2315,2315,2315,2315,0
|
|
20230810,190300,150181135,2315,2315,2315,2315,0
|
|
20230810,190200,150181135,2315,2315,2315,2315,0
|
|
20230810,190100,150181135,2315,2315,2315,2315,0
|
|
20230810,190000,150181135,2315,2315,2315,2315,0
|
|
20230810,185900,150181135,2315,2315,2315,2315,0
|
|
20230810,185800,150181135,2315,2315,2315,2315,0
|
|
20230810,185700,150181135,2315,2315,2315,2315,0
|
|
20230810,185600,150181135,2315,2315,2315,2315,0
|
|
20230810,185500,150181135,2315,2315,2315,2315,0
|
|
20230810,185400,150181135,2315,2315,2315,2315,0
|
|
20230810,185300,150181135,2315,2315,2315,2315,0
|
|
20230810,185200,150181135,2315,2315,2315,2315,0
|
|
20230810,185100,150181135,2315,2315,2315,2315,0
|
|
20230810,185000,150181135,2315,2315,2315,2315,0
|
|
20230810,184900,150181135,2315,2315,2315,2315,0
|
|
20230810,184800,150181135,2315,2315,2315,2315,0
|
|
20230810,184700,150181135,2315,2315,2315,2315,0
|
|
20230810,184600,150181135,2315,2315,2315,2315,0
|
|
20230810,184500,150181135,2315,2315,2315,2315,0
|
|
20230810,184400,150181135,2315,2315,2315,2315,0
|
|
20230810,184300,150181135,2315,2315,2315,2315,0
|
|
20230810,184200,150181135,2315,2315,2315,2315,0
|
|
20230810,184100,150181135,2315,2315,2315,2315,1742
|
|
20230810,184000,150181135,2315,2315,2315,2315,0
|
|
20230810,183900,150181135,2315,2315,2315,2315,0
|
|
20230810,183800,150181135,2315,2315,2315,2315,0
|
|
20230810,183700,150181135,2315,2315,2315,2315,0
|
|
20230810,183600,150181135,2315,2315,2315,2315,0
|
|
20230810,183500,150181135,2315,2315,2315,2315,0
|
|
20230810,183400,150181135,2315,2315,2315,2315,0
|
|
20230810,183300,150181135,2315,2315,2315,2315,0
|
|
20230810,183200,150181135,2315,2315,2315,2315,0
|
|
20230810,183100,150181135,2315,2315,2315,2315,0
|
|
20230810,183000,150181135,2315,2315,2315,2315,0
|
|
20230810,182900,150181135,2315,2315,2315,2315,0
|
|
20230810,182800,150181135,2315,2315,2315,2315,0
|
|
20230810,182700,150181135,2315,2315,2315,2315,0
|
|
20230810,182600,150181135,2315,2315,2315,2315,0
|
|
20230810,182500,150181135,2315,2315,2315,2315,0
|
|
20230810,182400,150181135,2315,2315,2315,2315,0
|
|
20230810,182300,150181135,2315,2315,2315,2315,0
|
|
20230810,182200,150181135,2315,2315,2315,2315,0
|
|
20230810,182100,150181135,2315,2315,2315,2315,0
|
|
20230810,182000,150181135,2315,2315,2315,2315,0
|
|
20230810,181900,150181135,2315,2315,2315,2315,0
|
|
20230810,181800,150181135,2315,2315,2315,2315,0
|
|
20230810,181700,150181135,2315,2315,2315,2315,0
|
|
20230810,181600,150181135,2315,2315,2315,2315,0
|
|
20230810,181500,150181135,2315,2315,2315,2315,0
|
|
20230810,181400,150181135,2315,2315,2315,2315,0
|
|
20230810,181300,150181135,2315,2315,2315,2315,0
|
|
20230810,181200,150181135,2315,2315,2315,2315,0
|
|
20230810,181100,150181135,2315,2315,2315,2315,1742
|
|
20230810,181000,150181135,2315,2315,2315,2315,0
|
|
20230810,180900,150181135,2315,2315,2315,2315,0
|
|
20230810,180800,150181135,2315,2315,2315,2315,0
|
|
20230810,180700,150181135,2315,2315,2315,2315,0
|
|
20230810,180600,150181135,2315,2315,2315,2315,0
|
|
20230810,180500,150181135,2315,2315,2315,2315,0
|
|
20230810,180400,150181135,2315,2315,2315,2315,0
|
|
20230810,180300,150181135,2315,2315,2315,2315,0
|
|
20230810,180200,150181135,2315,2315,2315,2315,0
|
|
20230810,180100,150181135,2315,2315,2315,2315,0
|
|
20230810,180000,150181135,2315,2315,2315,2315,0
|
|
20230810,175900,150181135,2315,2315,2315,2315,0
|
|
20230810,175800,150181135,2315,2315,2315,2315,0
|
|
20230810,175700,150181135,2315,2315,2315,2315,0
|
|
20230810,175600,150181135,2315,2315,2315,2315,0
|
|
20230810,175500,150181135,2315,2315,2315,2315,0
|
|
20230810,175400,150181135,2315,2315,2315,2315,0
|
|
20230810,175300,150181135,2315,2315,2315,2315,0
|
|
20230810,175200,150181135,2315,2315,2315,2315,0
|
|
20230810,175100,150181135,2315,2315,2315,2315,0
|
|
20230810,175000,150181135,2315,2315,2315,2315,0
|
|
20230810,174900,150181135,2315,2315,2315,2315,0
|
|
20230810,174800,150181135,2315,2315,2315,2315,0
|
|
20230810,174700,150181135,2315,2315,2315,2315,0
|
|
20230810,174600,150181135,2315,2315,2315,2315,0
|
|
20230810,174500,150181135,2315,2315,2315,2315,0
|
|
20230810,174400,150181135,2315,2315,2315,2315,0
|
|
20230810,174300,150181135,2315,2315,2315,2315,0
|
|
20230810,174200,150181135,2315,2315,2315,2315,0
|
|
20230810,174100,150181135,2315,2315,2315,2315,1742
|
|
20230810,174000,150181135,2315,2315,2315,2315,0
|
|
20230810,173900,150181135,2315,2315,2315,2315,0
|
|
20230810,173800,150181135,2315,2315,2315,2315,0
|
|
20230810,173700,150181135,2315,2315,2315,2315,0
|
|
20230810,173600,150181135,2315,2315,2315,2315,0
|
|
20230810,173500,150181135,2315,2315,2315,2315,0
|
|
20230810,173400,150181135,2315,2315,2315,2315,0
|
|
20230810,173300,150181135,2315,2315,2315,2315,0
|
|
20230810,173200,150181135,2315,2315,2315,2315,0
|
|
20230810,173100,150181135,2315,2315,2315,2315,0
|
|
20230810,173000,150181135,2315,2315,2315,2315,0
|
|
20230810,172900,150181135,2315,2315,2315,2315,0
|
|
20230810,172800,150181135,2315,2315,2315,2315,0
|
|
20230810,172700,150181135,2315,2315,2315,2315,0
|
|
20230810,172600,150181135,2315,2315,2315,2315,0
|
|
20230810,172500,150181135,2315,2315,2315,2315,0
|
|
20230810,172400,150181135,2315,2315,2315,2315,0
|
|
20230810,172300,150181135,2315,2315,2315,2315,0
|
|
20230810,172200,150181135,2315,2315,2315,2315,0
|
|
20230810,172100,150181135,2315,2315,2315,2315,0
|
|
20230810,172000,150181135,2315,2315,2315,2315,0
|
|
20230810,171900,150181135,2315,2315,2315,2315,0
|
|
20230810,171800,150181135,2315,2315,2315,2315,0
|
|
20230810,171700,150181135,2315,2315,2315,2315,0
|
|
20230810,171600,150181135,2315,2315,2315,2315,0
|
|
20230810,171500,150181135,2315,2315,2315,2315,0
|
|
20230810,171400,150181135,2315,2315,2315,2315,0
|
|
20230810,171300,150181135,2315,2315,2315,2315,0
|
|
20230810,171200,150181135,2315,2315,2315,2315,0
|
|
20230810,171100,150181135,2315,2315,2315,2315,1742
|
|
20230810,171000,150181135,2315,2315,2315,2315,0
|
|
20230810,170900,150181135,2315,2315,2315,2315,0
|
|
20230810,170800,150181135,2315,2315,2315,2315,0
|
|
20230810,170700,150181135,2315,2315,2315,2315,0
|
|
20230810,170600,150181135,2315,2315,2315,2315,0
|
|
20230810,170500,150181135,2315,2315,2315,2315,0
|
|
20230810,170400,150181135,2315,2315,2315,2315,0
|
|
20230810,170300,150181135,2315,2315,2315,2315,0
|
|
20230810,170200,150181135,2315,2315,2315,2315,0
|
|
20230810,170100,150181135,2315,2315,2315,2315,0
|
|
20230810,170000,150181135,2315,2315,2315,2315,0
|
|
20230810,165900,150181135,2315,2315,2315,2315,0
|
|
20230810,165800,150181135,2315,2315,2315,2315,0
|
|
20230810,165700,150181135,2315,2315,2315,2315,0
|
|
20230810,165600,150181135,2315,2315,2315,2315,0
|
|
20230810,165500,150181135,2315,2315,2315,2315,0
|
|
20230810,165400,150181135,2315,2315,2315,2315,0
|
|
20230810,165300,150181135,2315,2315,2315,2315,0
|
|
20230810,165200,150181135,2315,2315,2315,2315,0
|
|
20230810,165100,150181135,2315,2315,2315,2315,0
|
|
20230810,165000,150181135,2315,2315,2315,2315,0
|
|
20230810,164900,150181135,2315,2315,2315,2315,0
|
|
20230810,164800,150181135,2315,2315,2315,2315,0
|
|
20230810,164700,150181135,2315,2315,2315,2315,0
|
|
20230810,164600,150181135,2315,2315,2315,2315,0
|
|
20230810,164500,150181135,2315,2315,2315,2315,0
|
|
20230810,164400,150181135,2315,2315,2315,2315,0
|
|
20230810,164300,150181135,2315,2315,2315,2315,0
|
|
20230810,164200,150181135,2315,2315,2315,2315,0
|
|
20230810,164100,150181135,2315,2315,2315,2315,1742
|
|
20230810,164000,150181135,2315,2315,2315,2315,0
|
|
20230810,163900,150181135,2315,2315,2315,2315,0
|
|
20230810,163800,150181135,2315,2315,2315,2315,0
|
|
20230810,163700,150181135,2315,2315,2315,2315,0
|
|
20230810,163600,150181135,2315,2315,2315,2315,0
|
|
20230810,163500,150181135,2315,2315,2315,2315,0
|
|
20230810,163400,150181135,2315,2315,2315,2315,0
|
|
20230810,163300,150181135,2315,2315,2315,2315,0
|
|
20230810,163200,150181135,2315,2315,2315,2315,0
|
|
20230810,163100,150181135,2315,2315,2315,2315,0
|
|
20230810,163000,150181135,2315,2315,2315,2315,0
|
|
20230810,162900,150181135,2315,2315,2315,2315,0
|
|
20230810,162800,150181135,2315,2315,2315,2315,0
|
|
20230810,162700,150181135,2315,2315,2315,2315,0
|
|
20230810,162600,150181135,2315,2315,2315,2315,0
|
|
20230810,162500,150181135,2315,2315,2315,2315,0
|
|
20230810,162400,150181135,2315,2315,2315,2315,0
|
|
20230810,162300,150181135,2315,2315,2315,2315,0
|
|
20230810,162200,150181135,2315,2315,2315,2315,0
|
|
20230810,162100,150181135,2315,2315,2315,2315,0
|
|
20230810,162000,150181135,2315,2315,2315,2315,0
|
|
20230810,161900,150181135,2315,2315,2315,2315,0
|
|
20230810,161800,150181135,2315,2315,2315,2315,0
|
|
20230810,161700,150181135,2315,2315,2315,2315,0
|
|
20230810,161600,150181135,2315,2315,2315,2315,0
|
|
20230810,161500,150181135,2315,2315,2315,2315,0
|
|
20230810,161400,150181135,2315,2315,2315,2315,0
|
|
20230810,161300,150181135,2315,2315,2315,2315,0
|
|
20230810,161200,150181135,2315,2315,2315,2315,0
|
|
20230810,161100,150181135,2315,2315,2315,2315,1742
|
|
20230810,161000,150181135,2315,2315,2315,2315,0
|
|
20230810,160900,150181135,2315,2315,2315,2315,0
|
|
20230810,160800,150181135,2315,2315,2315,2315,0
|
|
20230810,160700,150181135,2315,2315,2315,2315,0
|
|
20230810,160600,150181135,2315,2315,2315,2315,0
|
|
20230810,160500,150181135,2315,2315,2315,2315,0
|
|
20230810,160400,150181135,2315,2315,2315,2315,0
|
|
20230810,160300,150181135,2315,2315,2315,2315,0
|
|
20230810,160200,150181135,2315,2315,2315,2315,0
|
|
20230810,160100,150181135,2315,2315,2315,2315,0
|
|
20230810,160000,150181135,2315,2315,2315,2315,0
|
|
20230810,155900,150181135,2315,2315,2315,2315,0
|
|
20230810,155800,150181135,2315,2315,2315,2315,0
|
|
20230810,155700,150181135,2315,2315,2315,2315,0
|
|
20230810,155600,150181135,2315,2315,2315,2315,0
|
|
20230810,155500,150181135,2315,2315,2315,2315,0
|
|
20230810,155400,150181135,2315,2315,2315,2315,0
|
|
20230810,155300,150181135,2315,2315,2315,2315,0
|
|
20230810,155200,150181135,2315,2315,2315,2315,0
|
|
20230810,155100,150181135,2315,2315,2315,2315,0
|
|
20230810,155000,150181135,2315,2315,2315,2315,0
|
|
20230810,154900,150181135,2315,2315,2315,2315,0
|
|
20230810,154800,150181135,2315,2315,2315,2315,0
|
|
20230810,154700,150181135,2315,2315,2315,2315,0
|
|
20230810,154600,150181135,2315,2315,2315,2315,0
|
|
20230810,154500,150181135,2315,2315,2315,2315,0
|
|
20230810,154400,150181135,2315,2315,2315,2315,0
|
|
20230810,154300,150181135,2315,2315,2315,2315,0
|
|
20230810,154200,150181135,2315,2315,2315,2315,0
|
|
20230810,154100,150181135,2315,2315,2315,2315,1742
|
|
20230810,154000,150181135,2315,2315,2315,2315,0
|
|
20230810,153900,150181135,2315,2315,2315,2315,0
|
|
20230810,153800,150181135,2315,2315,2315,2315,0
|
|
20230810,153700,150181135,2315,2315,2315,2315,0
|
|
20230810,153600,150181135,2315,2315,2315,2315,0
|
|
20230810,153500,150181135,2315,2315,2315,2315,0
|
|
20230810,153400,150181135,2315,2315,2315,2315,0
|
|
20230810,153300,150181135,2315,2315,2315,2315,0
|
|
20230810,153200,150181135,2315,2315,2315,2315,0
|
|
20230810,153100,150181135,2315,2315,2315,2315,0
|
|
20230810,153000,150181135,2315,2315,2315,2315,1742
|
|
20230810,152900,146148405,2320,2320,2320,2320,0
|
|
20230810,152800,146148405,2320,2320,2320,2320,0
|
|
20230810,152700,146148405,2320,2320,2320,2320,0
|
|
20230810,152600,146148405,2320,2320,2320,2320,0
|
|
20230810,152500,146148405,2320,2320,2320,2320,0
|
|
20230810,152400,146148405,2320,2320,2320,2320,0
|
|
20230810,152300,146148405,2320,2320,2320,2320,0
|
|
20230810,152200,146148405,2320,2320,2320,2320,0
|
|
20230810,152100,146148405,2320,2320,2320,2320,0
|
|
20230810,152000,146148405,2320,2320,2320,2320,0
|
|
20230810,151900,146148405,2320,2295,2320,2295,1664
|
|
20230810,151800,142313395,2295,2295,2295,2295,35
|
|
20230810,151700,142233070,2295,2295,2295,2295,5
|
|
20230810,151600,142221595,2295,2295,2295,2295,4
|
|
20230810,151500,142212415,2295,2295,2295,2295,55
|
|
20230810,151400,142086190,2305,2295,2305,2295,45
|
|
20230810,151300,141982505,2295,2295,2295,2295,4
|
|
20230810,151200,141973325,2295,2295,2295,2295,5
|
|
20230810,151100,141961850,2295,2295,2295,2295,4
|
|
20230810,151000,141952670,2295,2295,2295,2295,5
|
|
20230810,150900,141941195,2305,2295,2305,2295,5
|
|
20230810,150800,141929710,2295,2295,2295,2295,5
|
|
20230810,150700,141918235,2295,2295,2295,2295,4
|
|
20230810,150600,141909055,2295,2295,2295,2295,5
|
|
20230810,150500,141897580,2305,2295,2305,2295,7
|
|
20230810,150400,141881500,2295,2295,2295,2295,54
|
|
20230810,150300,141757570,2295,2295,2295,2295,5
|
|
20230810,150200,141746095,2295,2295,2295,2295,4
|
|
20230810,150100,141736915,2295,2295,2295,2295,4
|
|
20230810,150000,141727735,2295,2295,2295,2295,5
|
|
20230810,145900,141716260,2295,2295,2295,2295,4
|
|
20230810,145800,141707080,2295,2295,2295,2295,6
|
|
20230810,145700,141693310,2295,2295,2295,2295,4
|
|
20230810,145600,141684130,2295,2295,2295,2295,5
|
|
20230810,145500,141672655,2295,2295,2295,2295,4
|
|
20230810,145400,141663475,2295,2295,2295,2295,4
|
|
20230810,145300,141654295,2295,2295,2295,2295,5
|
|
20230810,145200,141642820,2295,2295,2295,2295,4
|
|
20230810,145100,141633640,2295,2295,2295,2295,5
|
|
20230810,145000,141622165,2295,2295,2295,2295,4
|
|
20230810,144900,141612985,2295,2295,2295,2295,105
|
|
20230810,144800,141372010,2295,2300,2300,2295,5
|
|
20230810,144700,141360530,2300,2300,2300,2300,499
|
|
20230810,144600,140212830,2305,2295,2305,2295,7
|
|
20230810,144500,140196750,2295,2295,2295,2295,4
|
|
20230810,144400,140187570,2295,2295,2295,2295,5
|
|
20230810,144300,140176095,2295,2295,2295,2295,4
|
|
20230810,144200,140166915,2295,2295,2295,2295,4
|
|
20230810,144100,140157735,2295,2295,2295,2295,5
|
|
20230810,144000,140146260,2295,2295,2295,2295,4
|
|
20230810,143900,140137080,2305,2295,2305,2295,13
|
|
20230810,143800,140107165,2295,2295,2295,2295,4
|
|
20230810,143700,140097985,2295,2295,2295,2295,4
|
|
20230810,143600,140088805,2295,2295,2295,2295,5
|
|
20230810,143500,140077330,2295,2295,2295,2295,4
|
|
20230810,143400,140068150,2295,2295,2295,2295,5
|
|
20230810,143300,140056675,2295,2295,2295,2295,9
|
|
20230810,143200,140036020,2305,2295,2305,2295,8
|
|
20230810,143100,140017630,2290,2290,2290,2290,200
|
|
20230810,143000,139559630,2295,2295,2295,2295,3
|
|
20230810,142900,139552745,2295,2295,2295,2295,5
|
|
20230810,142800,139541270,2295,2295,2295,2295,6
|
|
20230810,142700,139527500,2295,2295,2295,2295,6
|
|
20230810,142600,139513730,2295,2295,2295,2295,3
|
|
20230810,142500,139506845,2295,2295,2295,2295,5
|
|
20230810,142400,139495370,2305,2295,2305,2295,25
|
|
20230810,142300,139437920,2295,2295,2295,2295,9
|
|
20230810,142200,139417265,2290,2295,2295,2290,1923
|
|
20230810,142100,135006710,2300,2300,2300,2300,554
|
|
20230810,142000,133732510,2300,2300,2300,2300,5
|
|
20230810,141900,133721010,2300,2300,2300,2300,4
|
|
20230810,141800,133711810,2300,2300,2300,2300,4
|
|
20230810,141700,133702610,2305,2300,2305,2300,67
|
|
20230810,141600,133548200,2300,2300,2300,2300,4
|
|
20230810,141500,133539000,2300,2300,2300,2300,5
|
|
20230810,141400,133527500,2300,2300,2300,2300,4
|
|
20230810,141300,133518300,2300,2300,2300,2300,5
|
|
20230810,141200,133506800,2300,2300,2300,2300,4
|
|
20230810,141100,133497600,2300,2300,2300,2300,4
|
|
20230810,141000,133488400,2300,2300,2300,2300,5
|
|
20230810,140900,133476900,2300,2300,2300,2300,4
|
|
20230810,140800,133467700,2305,2300,2305,2300,15
|
|
20230810,140700,133433150,2300,2300,2300,2300,4
|
|
20230810,140600,133423950,2295,2295,2295,2295,4
|
|
20230810,140500,133414770,2295,2295,2295,2295,5
|
|
20230810,140400,133403295,2295,2295,2295,2295,4
|
|
20230810,140300,133394115,2300,2300,2300,2300,597
|
|
20230810,140200,132021015,2305,2300,2305,2300,8
|
|
20230810,140100,132002595,2305,2300,2305,2300,54
|
|
20230810,140000,131878150,2305,2300,2305,2300,7
|
|
20230810,135900,131862035,2320,2300,2320,2300,18
|
|
20230810,135800,131820355,2320,2300,2320,2300,47
|
|
20230810,135700,131711415,2320,2300,2320,2300,5
|
|
20230810,135600,131699895,2300,2300,2300,2300,5
|
|
20230810,135500,131688395,2300,2300,2300,2300,4
|
|
20230810,135400,131679195,2320,2300,2320,2300,5
|
|
20230810,135300,131667675,2320,2300,2320,2300,6
|
|
20230810,135200,131653855,2300,2305,2320,2300,3380
|
|
20230810,135100,123876085,2310,2300,2310,2300,409
|
|
20230810,135000,122933345,2305,2300,2305,2300,15
|
|
20230810,134900,122898790,2305,2305,2305,2305,406
|
|
20230810,134800,121962960,2310,2310,2315,2310,128
|
|
20230810,134700,121667140,2315,2305,2315,2305,54
|
|
20230810,134600,121542170,2305,2305,2305,2305,5
|
|
20230810,134500,121530645,2305,2305,2305,2305,4
|
|
20230810,134400,121521425,2315,2305,2315,2305,105
|
|
20230810,134300,121278400,2305,2305,2305,2305,4
|
|
20230810,134200,121269180,2305,2305,2305,2305,5
|
|
20230810,134100,121257655,2305,2305,2305,2305,4
|
|
20230810,134000,121248435,2305,2305,2305,2305,4
|
|
20230810,133900,121239215,2305,2305,2305,2305,5
|
|
20230810,133800,121227690,2305,2305,2305,2305,4
|
|
20230810,133700,121218470,2305,2305,2305,2305,5
|
|
20230810,133600,121206945,2305,2305,2305,2305,4
|
|
20230810,133500,121197725,2305,2305,2305,2305,4
|
|
20230810,133400,121188505,2305,2305,2305,2305,6
|
|
20230810,133300,121174675,2305,2305,2305,2305,4
|
|
20230810,133200,121165455,2305,2305,2305,2305,5
|
|
20230810,133100,121153930,2315,2305,2315,2305,157
|
|
20230810,133000,120790515,2305,2305,2305,2305,5
|
|
20230810,132900,120778990,2305,2305,2305,2305,4
|
|
20230810,132800,120769770,2305,2305,2305,2305,4
|
|
20230810,132700,120760550,2305,2305,2305,2305,5
|
|
20230810,132600,120749025,2300,2300,2300,2300,4
|
|
20230810,132500,120739825,2300,2300,2300,2300,5
|
|
20230810,132400,120728325,2300,2300,2300,2300,5
|
|
20230810,132300,120716825,2300,2305,2305,2300,4
|
|
20230810,132200,120707620,2300,2300,2300,2300,5
|
|
20230810,132100,120696120,2300,2300,2300,2300,4
|
|
20230810,132000,120686920,2300,2300,2300,2300,5
|
|
20230810,131900,120675420,2300,2300,2300,2300,4
|
|
20230810,131800,120666220,2300,2300,2300,2300,5
|
|
20230810,131700,120654720,2300,2300,2300,2300,4
|
|
20230810,131600,120645520,2300,2300,2300,2300,4
|
|
20230810,131500,120636320,2300,2300,2300,2300,5
|
|
20230810,131400,120624820,2300,2300,2300,2300,4
|
|
20230810,131300,120615620,2300,2300,2300,2300,5
|
|
20230810,131200,120604120,2300,2300,2300,2300,4
|
|
20230810,131100,120594920,2300,2300,2300,2300,4
|
|
20230810,131000,120585720,2300,2300,2300,2300,5
|
|
20230810,130900,120574220,2300,2300,2300,2300,4
|
|
20230810,130800,120565020,2300,2300,2300,2300,5
|
|
20230810,130700,120553520,2300,2300,2300,2300,4
|
|
20230810,130600,120544320,2300,2300,2300,2300,5
|
|
20230810,130500,120532820,2300,2300,2300,2300,4
|
|
20230810,130400,120523620,2300,2300,2300,2300,4
|
|
20230810,130300,120514420,2315,2300,2315,2300,6
|
|
20230810,130200,120500605,2300,2300,2300,2300,4
|
|
20230810,130100,120491405,2315,2300,2315,2300,6
|
|
20230810,130000,120477590,2300,2300,2300,2300,4
|
|
20230810,125900,120468390,2300,2300,2300,2300,4
|
|
20230810,125800,120459190,2300,2300,2300,2300,5
|
|
20230810,125700,120447690,2300,2300,2300,2300,4
|
|
20230810,125600,120438490,2300,2300,2300,2300,5
|
|
20230810,125500,120426990,2300,2300,2300,2300,4
|
|
20230810,125400,120417790,2320,2300,2320,2300,24
|
|
20230810,125300,120362215,2320,2300,2320,2300,11
|
|
20230810,125200,120336805,2300,2300,2300,2300,4
|
|
20230810,125100,120327605,2300,2300,2300,2300,5
|
|
20230810,125000,120316105,2300,2300,2300,2300,4
|
|
20230810,124900,120306905,2300,2300,2300,2300,5
|
|
20230810,124800,120295405,2295,2295,2295,2295,4
|
|
20230810,124700,120286225,2320,2295,2320,2295,1653
|
|
20230810,124600,116458200,2295,2295,2295,2295,4
|
|
20230810,124500,116449020,2295,2295,2295,2295,4
|
|
20230810,124400,116439840,2295,2295,2295,2295,5
|
|
20230810,124300,116428365,2295,2295,2295,2295,4
|
|
20230810,124200,116419185,2295,2295,2295,2295,5
|
|
20230810,124100,116407710,2295,2295,2295,2295,4
|
|
20230810,124000,116398530,2295,2295,2295,2295,4
|
|
20230810,123900,116389350,2295,2295,2295,2295,5
|
|
20230810,123800,116377875,2295,2295,2295,2295,4
|
|
20230810,123700,116368695,2295,2295,2295,2295,5
|
|
20230810,123600,116357220,2295,2295,2295,2295,4
|
|
20230810,123500,116348040,2295,2295,2295,2295,5
|
|
20230810,123400,116336565,2305,2295,2305,2295,5
|
|
20230810,123300,116325080,2305,2300,2305,2300,15
|
|
20230810,123200,116290575,2305,2300,2305,2300,15
|
|
20230810,123100,116256025,2295,2295,2295,2295,4
|
|
20230810,123000,116246845,2295,2295,2295,2295,5
|
|
20230810,122900,116235370,2295,2295,2295,2295,4
|
|
20230810,122800,116226190,2295,2295,2295,2295,4
|
|
20230810,122700,116217010,2295,2295,2295,2295,265
|
|
20230810,122600,115608835,2295,2300,2300,2295,334
|
|
20230810,122500,114841025,2310,2300,2310,2300,6
|
|
20230810,122400,114827215,2300,2300,2300,2300,4
|
|
20230810,122300,114818015,2300,2300,2300,2300,5
|
|
20230810,122200,114806515,2305,2305,2305,2305,150
|
|
20230810,122100,114460765,2300,2300,2300,2300,4
|
|
20230810,122000,114451565,2300,2300,2300,2300,5
|
|
20230810,121900,114440065,2300,2300,2300,2300,4
|
|
20230810,121800,114430865,2300,2300,2300,2300,5
|
|
20230810,121700,114419365,2300,2300,2300,2300,4
|
|
20230810,121600,114410165,2300,2300,2300,2300,4
|
|
20230810,121500,114400965,2300,2300,2300,2300,5
|
|
20230810,121400,114389465,2300,2300,2300,2300,4
|
|
20230810,121300,114380265,2300,2300,2300,2300,5
|
|
20230810,121200,114368765,2305,2305,2305,2305,35
|
|
20230810,121100,114288090,2305,2305,2305,2305,5
|
|
20230810,121000,114276565,2305,2305,2305,2305,604
|
|
20230810,120900,112884345,2305,2305,2305,2305,4
|
|
20230810,120800,112875125,2310,2305,2310,2305,155
|
|
20230810,120700,112517100,2310,2320,2320,2310,22
|
|
20230810,120600,112466265,2325,2310,2325,2310,106
|
|
20230810,120500,112221390,2310,2310,2310,2310,4
|
|
20230810,120400,112212150,2310,2310,2310,2310,45
|
|
20230810,120300,112108200,2310,2310,2310,2310,4
|
|
20230810,120200,112098960,2310,2310,2310,2310,4
|
|
20230810,120100,112089720,2310,2310,2310,2310,5
|
|
20230810,120000,112078170,2310,2310,2310,2310,4
|
|
20230810,115900,112068930,2310,2310,2310,2310,5
|
|
20230810,115800,112057380,2310,2310,2310,2310,4
|
|
20230810,115700,112048140,2310,2310,2310,2310,4
|
|
20230810,115600,112038900,2310,2310,2310,2310,5
|
|
20230810,115500,112027350,2310,2310,2310,2310,4
|
|
20230810,115400,112018110,2325,2320,2325,2310,8
|
|
20230810,115300,111999570,2325,2315,2325,2310,5
|
|
20230810,115200,111988000,2310,2310,2310,2310,5
|
|
20230810,115100,111976450,2310,2315,2315,2310,4
|
|
20230810,115000,111967200,2325,2315,2325,2315,15
|
|
20230810,114900,111932465,2315,2320,2320,2315,5
|
|
20230810,114800,111920885,2325,2320,2325,2320,15
|
|
20230810,114700,111886080,2325,2320,2325,2320,16
|
|
20230810,114600,111848955,2305,2305,2305,2305,4
|
|
20230810,114500,111839735,2325,2305,2325,2305,44
|
|
20230810,114400,111737515,2325,2305,2325,2305,105
|
|
20230810,114300,111493490,2325,2305,2325,2305,926
|
|
20230810,114200,109352230,2305,2305,2305,2305,5
|
|
20230810,114100,109340705,2305,2305,2305,2305,4
|
|
20230810,114000,109331485,2305,2305,2305,2305,5
|
|
20230810,113900,109319960,2310,2310,2310,2310,30
|
|
20230810,113800,109250660,2305,2305,2305,2305,4
|
|
20230810,113700,109241440,2305,2305,2305,2305,5
|
|
20230810,113600,109229915,2305,2305,2305,2305,4
|
|
20230810,113500,109220695,2325,2305,2325,2305,512
|
|
20230810,113400,108030535,2325,2305,2325,2305,1804
|
|
20230810,113300,103847150,2320,2305,2320,2305,9
|
|
20230810,113200,103826330,2305,2305,2305,2305,5
|
|
20230810,113100,103814805,2305,2305,2305,2305,4
|
|
20230810,113000,103805585,2305,2305,2305,2305,5
|
|
20230810,112900,103794060,2305,2305,2305,2305,242
|
|
20230810,112800,103236250,2305,2305,2305,2305,5
|
|
20230810,112700,103224725,2305,2305,2305,2305,4
|
|
20230810,112600,103215505,2325,2305,2325,2305,17
|
|
20230810,112500,103176060,2325,2305,2325,2305,625
|
|
20230810,112400,101725065,2305,2305,2305,2305,4
|
|
20230810,112300,101715845,2305,2305,2305,2305,5
|
|
20230810,112200,101704320,2315,2300,2315,2300,696
|
|
20230810,112100,100100050,2305,2300,2305,2300,6
|
|
20230810,112000,100086245,2300,2300,2300,2300,4
|
|
20230810,111900,100077045,2300,2300,2300,2300,4
|
|
20230810,111800,100067845,2300,2300,2300,2300,15
|
|
20230810,111700,100033345,2305,2305,2305,2305,398
|
|
20230810,111600,99115955,2305,2305,2325,2305,595
|
|
20230810,111500,97744440,2325,2310,2325,2310,24
|
|
20230810,111400,97688700,2310,2310,2310,2310,4
|
|
20230810,111300,97679460,2310,2310,2310,2310,5
|
|
20230810,111200,97667910,2315,2315,2315,2315,43
|
|
20230810,111100,97568365,2310,2305,2310,2305,596
|
|
20230810,111000,96191710,2310,2305,2310,2305,24
|
|
20230810,110900,96136290,2310,2320,2320,2310,578
|
|
20230810,110800,94800795,2315,2315,2315,2315,4
|
|
20230810,110700,94791535,2320,2320,2320,2320,4
|
|
20230810,110600,94782255,2330,2315,2330,2315,40
|
|
20230810,110500,94689300,2315,2330,2330,2315,1240
|
|
20230810,110400,91818135,2330,2330,2330,2330,355
|
|
20230810,110300,90990985,2330,2330,2330,2330,4
|
|
20230810,110200,90981665,2345,2335,2345,2335,6
|
|
20230810,110100,90967635,2345,2325,2345,2325,8
|
|
20230810,110000,90948975,2345,2320,2345,2320,2064
|
|
20230810,105900,86129575,2320,2320,2320,2320,5
|
|
20230810,105800,86117975,2320,2320,2320,2320,12
|
|
20230810,105700,86090135,2315,2315,2315,2315,5
|
|
20230810,105600,86078560,2315,2315,2315,2315,4
|
|
20230810,105500,86069300,2335,2330,2335,2315,11
|
|
20230810,105400,86043680,2330,2310,2330,2310,1173
|
|
20230810,105300,83310690,2310,2310,2310,2310,604
|
|
20230810,105200,81915450,2310,2310,2310,2310,5
|
|
20230810,105100,81903900,2310,2310,2310,2310,4
|
|
20230810,105000,81894660,2310,2310,2310,2310,4
|
|
20230810,104900,81885420,2310,2310,2310,2310,5
|
|
20230810,104800,81873870,2310,2315,2315,2310,4
|
|
20230810,104700,81864625,2310,2310,2310,2310,5
|
|
20230810,104600,81853075,2310,2310,2315,2310,8
|
|
20230810,104500,81834590,2330,2310,2330,2310,243
|
|
20230810,104400,81268500,2310,2310,2310,2310,4
|
|
20230810,104300,81259260,2310,2310,2310,2310,4
|
|
20230810,104200,81250020,2310,2310,2310,2310,5
|
|
20230810,104100,81238470,2310,2310,2310,2310,4
|
|
20230810,104000,81229230,2320,2320,2320,2320,20
|
|
20230810,103900,81182830,2320,2320,2320,2320,4
|
|
20230810,103800,81173550,2320,2320,2320,2320,4
|
|
20230810,103700,81164270,2330,2315,2330,2315,29
|
|
20230810,103600,81096775,2315,2315,2315,2315,4
|
|
20230810,103500,81087515,2310,2330,2335,2310,1106
|
|
20230810,103400,78528215,2330,2330,2330,2330,4
|
|
20230810,103300,78518895,2335,2335,2335,2335,12
|
|
20230810,103200,78490875,2345,2330,2345,2330,9
|
|
20230810,103100,78469830,2330,2330,2330,2330,504
|
|
20230810,103000,77295510,2330,2330,2330,2330,55
|
|
20230810,102900,77167360,2330,2330,2330,2330,4
|
|
20230810,102800,77158040,2330,2330,2330,2330,5
|
|
20230810,102700,77146390,2340,2325,2340,2325,528
|
|
20230810,102600,75913530,2335,2335,2335,2325,13
|
|
20230810,102500,75883225,2335,2325,2335,2325,630
|
|
20230810,102400,74412215,2325,2325,2325,2325,4
|
|
20230810,102300,74402915,2325,2325,2325,2325,5
|
|
20230810,102200,74391290,2325,2335,2335,2325,627
|
|
20230810,102100,72932245,2345,2345,2345,2345,513
|
|
20230810,102000,71729260,2345,2325,2345,2325,3801
|
|
20230810,101900,62839915,2325,2320,2325,2320,148
|
|
20230810,101800,62495835,2325,2335,2335,2325,469
|
|
20230810,101700,61405330,2335,2325,2335,2325,9
|
|
20230810,101600,61384355,2320,2320,2320,2320,5
|
|
20230810,101500,61372755,2320,2320,2320,2320,4
|
|
20230810,101400,61363475,2320,2320,2320,2320,5
|
|
20230810,101300,61351875,2335,2310,2335,2310,2004
|
|
20230810,101200,56672635,2310,2310,2310,2310,4
|
|
20230810,101100,56663395,2335,2305,2335,2300,703
|
|
20230810,101000,55029760,2320,2300,2320,2300,220
|
|
20230810,100900,54519440,2320,2300,2320,2300,5
|
|
20230810,100800,54507920,2320,2300,2320,2300,5
|
|
20230810,100700,54496400,2305,2305,2305,2305,5
|
|
20230810,100600,54484875,2310,2310,2310,2310,4
|
|
20230810,100500,54475635,2325,2295,2325,2295,3436
|
|
20230810,100400,46519330,2290,2295,2295,2290,425
|
|
20230810,100300,45546060,2300,2300,2300,2300,57
|
|
20230810,100200,45414960,2300,2300,2300,2300,4
|
|
20230810,100100,45405760,2300,2300,2300,2300,5
|
|
20230810,100000,45394260,2300,2300,2305,2300,5705
|
|
20230810,095900,32272755,2300,2300,2300,2300,4
|
|
20230810,095800,32263555,2300,2300,2300,2300,5
|
|
20230810,095700,32252055,2300,2300,2300,2300,4
|
|
20230810,095600,32242855,2310,2300,2310,2300,5
|
|
20230810,095500,32231345,2300,2300,2300,2300,5
|
|
20230810,095400,32219845,2300,2300,2300,2300,4
|
|
20230810,095300,32210645,2300,2310,2310,2300,304
|
|
20230810,095200,31508445,2300,2300,2300,2300,4
|
|
20230810,095100,31499245,2305,2305,2305,2305,17
|
|
20230810,095000,31460060,2305,2305,2305,2305,4
|
|
20230810,094900,31450840,2305,2305,2305,2305,5
|
|
20230810,094800,31439315,2305,2305,2305,2305,530
|
|
20230810,094700,30217665,2305,2305,2305,2305,4
|
|
20230810,094600,30208445,2310,2305,2310,2305,5
|
|
20230810,094500,30196915,2310,2305,2310,2305,255
|
|
20230810,094400,29607885,2310,2305,2310,2305,24
|
|
20230810,094300,29552465,2305,2305,2305,2305,5
|
|
20230810,094200,29540940,2305,2305,2305,2305,4
|
|
20230810,094100,29531720,2300,2300,2300,2300,5
|
|
20230810,094000,29520220,2320,2300,2320,2300,112
|
|
20230810,093900,29260480,2300,2300,2300,2300,5
|
|
20230810,093800,29248980,2300,2300,2300,2300,5
|
|
20230810,093700,29237480,2300,2300,2300,2300,4
|
|
20230810,093600,29228280,2300,2300,2300,2300,5
|
|
20230810,093500,29216780,2300,2300,2300,2300,5
|
|
20230810,093400,29205280,2300,2300,2300,2300,5
|
|
20230810,093300,29193780,2300,2305,2305,2300,4
|
|
20230810,093200,29184565,2305,2305,2305,2305,4
|
|
20230810,093100,29175345,2305,2305,2305,2305,4
|
|
20230810,093000,29166125,2320,2305,2320,2305,5
|
|
20230810,092900,29154585,2300,2300,2300,2300,5
|
|
20230810,092800,29143085,2300,2300,2300,2300,4
|
|
20230810,092700,29133885,2300,2300,2300,2300,5
|
|
20230810,092600,29122385,2300,2300,2300,2300,4
|
|
20230810,092500,29113185,2300,2300,2300,2300,4
|
|
20230810,092400,29103985,2300,2300,2300,2300,5
|
|
20230810,092300,29092485,2300,2300,2300,2300,4
|
|
20230810,092200,29083285,2300,2300,2300,2300,5
|
|
20230810,092100,29071785,2300,2300,2300,2300,4
|
|
20230810,092000,29062585,2320,2315,2320,2300,6
|
|
20230810,091900,29048750,2320,2300,2320,2300,27
|
|
20230810,091800,28986300,2315,2300,2315,2300,5
|
|
20230810,091700,28974785,2300,2300,2315,2300,13
|
|
20230810,091600,28944870,2300,2300,2300,2300,4
|
|
20230810,091500,28935670,2320,2300,2320,2300,7
|
|
20230810,091400,28919535,2300,2300,2300,2300,2004
|
|
20230810,091300,24310335,2300,2315,2315,2300,1199
|
|
20230810,091200,21544450,2315,2315,2315,2315,5
|
|
20230810,091100,21532875,2315,2315,2315,2315,8
|
|
20230810,091000,21514355,2315,2315,2315,2315,11
|
|
20230810,090900,21488890,2340,2315,2340,2315,82
|
|
20230810,090800,21297200,2340,2310,2340,2310,19
|
|
20230810,090700,21252925,2340,2310,2340,2310,218
|
|
20230810,090600,20745910,2325,2305,2325,2305,59
|
|
20230810,090500,20608935,2310,2320,2320,2310,1997
|
|
20230810,090400,15988365,2340,2315,2340,2315,175
|
|
20230810,090300,15578985,2335,2315,2340,2315,1157
|
|
20230810,090200,12872295,2340,2350,2350,2300,1673
|
|
20230810,090100,8967045,2350,2365,2380,2340,1301
|
|
20230810,090000,5888125,2370,2330,2410,2330,2312
|