642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193900,432409240,2760,2760,2760,2760,344
|
|
20230809,193800,432409240,2760,2760,2760,2760,0
|
|
20230809,193700,432409240,2760,2760,2760,2760,0
|
|
20230809,193600,432409240,2760,2760,2760,2760,0
|
|
20230809,193500,432409240,2760,2760,2760,2760,0
|
|
20230809,193400,432409240,2760,2760,2760,2760,0
|
|
20230809,193300,432409240,2760,2760,2760,2760,0
|
|
20230809,193200,432409240,2760,2760,2760,2760,0
|
|
20230809,193100,432409240,2760,2760,2760,2760,0
|
|
20230809,193000,432409240,2760,2760,2760,2760,0
|
|
20230809,192900,432409240,2760,2760,2760,2760,0
|
|
20230809,192800,432409240,2760,2760,2760,2760,0
|
|
20230809,192700,432409240,2760,2760,2760,2760,0
|
|
20230809,192600,432409240,2760,2760,2760,2760,0
|
|
20230809,192500,432409240,2760,2760,2760,2760,0
|
|
20230809,192400,432409240,2760,2760,2760,2760,0
|
|
20230809,192300,432409240,2760,2760,2760,2760,0
|
|
20230809,192200,432409240,2760,2760,2760,2760,0
|
|
20230809,192100,432409240,2760,2760,2760,2760,0
|
|
20230809,192000,432409240,2760,2760,2760,2760,0
|
|
20230809,191900,432409240,2760,2760,2760,2760,0
|
|
20230809,191800,432409240,2760,2760,2760,2760,0
|
|
20230809,191700,432409240,2760,2760,2760,2760,0
|
|
20230809,191600,432409240,2760,2760,2760,2760,0
|
|
20230809,191500,432409240,2760,2760,2760,2760,0
|
|
20230809,191400,432409240,2760,2760,2760,2760,0
|
|
20230809,191300,432409240,2760,2760,2760,2760,0
|
|
20230809,191200,432409240,2760,2760,2760,2760,0
|
|
20230809,191100,432409240,2760,2760,2760,2760,0
|
|
20230809,191000,432409240,2760,2760,2760,2760,0
|
|
20230809,190900,432409240,2760,2760,2760,2760,344
|
|
20230809,190800,432409240,2760,2760,2760,2760,0
|
|
20230809,190700,432409240,2760,2760,2760,2760,0
|
|
20230809,190600,432409240,2760,2760,2760,2760,0
|
|
20230809,190500,432409240,2760,2760,2760,2760,0
|
|
20230809,190400,432409240,2760,2760,2760,2760,0
|
|
20230809,190300,432409240,2760,2760,2760,2760,0
|
|
20230809,190200,432409240,2760,2760,2760,2760,0
|
|
20230809,190100,432409240,2760,2760,2760,2760,0
|
|
20230809,190000,432409240,2760,2760,2760,2760,0
|
|
20230809,185900,432409240,2760,2760,2760,2760,0
|
|
20230809,185800,432409240,2760,2760,2760,2760,0
|
|
20230809,185700,432409240,2760,2760,2760,2760,0
|
|
20230809,185600,432409240,2760,2760,2760,2760,0
|
|
20230809,185500,432409240,2760,2760,2760,2760,0
|
|
20230809,185400,432409240,2760,2760,2760,2760,0
|
|
20230809,185300,432409240,2760,2760,2760,2760,0
|
|
20230809,185200,432409240,2760,2760,2760,2760,0
|
|
20230809,185100,432409240,2760,2760,2760,2760,0
|
|
20230809,185000,432409240,2760,2760,2760,2760,0
|
|
20230809,184900,432409240,2760,2760,2760,2760,0
|
|
20230809,184800,432409240,2760,2760,2760,2760,0
|
|
20230809,184700,432409240,2760,2760,2760,2760,0
|
|
20230809,184600,432409240,2760,2760,2760,2760,0
|
|
20230809,184500,432409240,2760,2760,2760,2760,0
|
|
20230809,184400,432409240,2760,2760,2760,2760,0
|
|
20230809,184300,432409240,2760,2760,2760,2760,0
|
|
20230809,184200,432409240,2760,2760,2760,2760,0
|
|
20230809,184100,432409240,2760,2760,2760,2760,0
|
|
20230809,184000,432409240,2760,2760,2760,2760,0
|
|
20230809,183900,432409240,2760,2760,2760,2760,344
|
|
20230809,183800,432409240,2760,2760,2760,2760,0
|
|
20230809,183700,432409240,2760,2760,2760,2760,0
|
|
20230809,183600,432409240,2760,2760,2760,2760,0
|
|
20230809,183500,432409240,2760,2760,2760,2760,0
|
|
20230809,183400,432409240,2760,2760,2760,2760,0
|
|
20230809,183300,432409240,2760,2760,2760,2760,0
|
|
20230809,183200,432409240,2760,2760,2760,2760,0
|
|
20230809,183100,432409240,2760,2760,2760,2760,0
|
|
20230809,183000,432409240,2760,2760,2760,2760,0
|
|
20230809,182900,432409240,2760,2760,2760,2760,0
|
|
20230809,182800,432409240,2760,2760,2760,2760,0
|
|
20230809,182700,432409240,2760,2760,2760,2760,0
|
|
20230809,182600,432409240,2760,2760,2760,2760,0
|
|
20230809,182500,432409240,2760,2760,2760,2760,0
|
|
20230809,182400,432409240,2760,2760,2760,2760,0
|
|
20230809,182300,432409240,2760,2760,2760,2760,0
|
|
20230809,182200,432409240,2760,2760,2760,2760,0
|
|
20230809,182100,432409240,2760,2760,2760,2760,0
|
|
20230809,182000,432409240,2760,2760,2760,2760,0
|
|
20230809,181900,432409240,2760,2760,2760,2760,0
|
|
20230809,181800,432409240,2760,2760,2760,2760,0
|
|
20230809,181700,432409240,2760,2760,2760,2760,0
|
|
20230809,181600,432409240,2760,2760,2760,2760,0
|
|
20230809,181500,432409240,2760,2760,2760,2760,0
|
|
20230809,181400,432409240,2760,2760,2760,2760,0
|
|
20230809,181300,432409240,2760,2760,2760,2760,0
|
|
20230809,181200,432409240,2760,2760,2760,2760,0
|
|
20230809,181100,432409240,2760,2760,2760,2760,0
|
|
20230809,181000,432409240,2760,2760,2760,2760,0
|
|
20230809,180900,432409240,2760,2760,2760,2760,344
|
|
20230809,180800,432409240,2760,2760,2760,2760,0
|
|
20230809,180700,432409240,2760,2760,2760,2760,0
|
|
20230809,180600,432409240,2760,2760,2760,2760,0
|
|
20230809,180500,432409240,2760,2760,2760,2760,0
|
|
20230809,180400,432409240,2760,2760,2760,2760,0
|
|
20230809,180300,432409240,2760,2760,2760,2760,0
|
|
20230809,180200,432409240,2760,2760,2760,2760,0
|
|
20230809,180100,432409240,2760,2760,2760,2760,0
|
|
20230809,180000,432409240,2760,2760,2760,2760,0
|
|
20230809,175900,432409240,2760,2760,2760,2760,0
|
|
20230809,175800,432409240,2760,2760,2760,2760,0
|
|
20230809,175700,432409240,2760,2760,2760,2760,0
|
|
20230809,175600,432409240,2760,2760,2760,2760,0
|
|
20230809,175500,432409240,2760,2760,2760,2760,0
|
|
20230809,175400,432409240,2760,2760,2760,2760,0
|
|
20230809,175300,432409240,2760,2760,2760,2760,0
|
|
20230809,175200,432409240,2760,2760,2760,2760,0
|
|
20230809,175100,432409240,2760,2760,2760,2760,0
|
|
20230809,175000,432409240,2760,2760,2760,2760,0
|
|
20230809,174900,432409240,2760,2760,2760,2760,0
|
|
20230809,174800,432409240,2760,2760,2760,2760,0
|
|
20230809,174700,432409240,2760,2760,2760,2760,0
|
|
20230809,174600,432409240,2760,2760,2760,2760,0
|
|
20230809,174500,432409240,2760,2760,2760,2760,0
|
|
20230809,174400,432409240,2760,2760,2760,2760,0
|
|
20230809,174300,432409240,2760,2760,2760,2760,0
|
|
20230809,174200,432409240,2760,2760,2760,2760,0
|
|
20230809,174100,432409240,2760,2760,2760,2760,0
|
|
20230809,174000,432409240,2760,2760,2760,2760,0
|
|
20230809,173900,432409240,2760,2760,2760,2760,344
|
|
20230809,173800,432409240,2760,2760,2760,2760,0
|
|
20230809,173700,432409240,2760,2760,2760,2760,0
|
|
20230809,173600,432409240,2760,2760,2760,2760,0
|
|
20230809,173500,432409240,2760,2760,2760,2760,0
|
|
20230809,173400,432409240,2760,2760,2760,2760,0
|
|
20230809,173300,432409240,2760,2760,2760,2760,0
|
|
20230809,173200,432409240,2760,2760,2760,2760,0
|
|
20230809,173100,432409240,2760,2760,2760,2760,0
|
|
20230809,173000,432409240,2760,2760,2760,2760,0
|
|
20230809,172900,432409240,2760,2760,2760,2760,0
|
|
20230809,172800,432409240,2760,2760,2760,2760,0
|
|
20230809,172700,432409240,2760,2760,2760,2760,0
|
|
20230809,172600,432409240,2760,2760,2760,2760,0
|
|
20230809,172500,432409240,2760,2760,2760,2760,0
|
|
20230809,172400,432409240,2760,2760,2760,2760,0
|
|
20230809,172300,432409240,2760,2760,2760,2760,0
|
|
20230809,172200,432409240,2760,2760,2760,2760,0
|
|
20230809,172100,432409240,2760,2760,2760,2760,0
|
|
20230809,172000,432409240,2760,2760,2760,2760,0
|
|
20230809,171900,432409240,2760,2760,2760,2760,0
|
|
20230809,171800,432409240,2760,2760,2760,2760,0
|
|
20230809,171700,432409240,2760,2760,2760,2760,0
|
|
20230809,171600,432409240,2760,2760,2760,2760,0
|
|
20230809,171500,432409240,2760,2760,2760,2760,0
|
|
20230809,171400,432409240,2760,2760,2760,2760,0
|
|
20230809,171300,432409240,2760,2760,2760,2760,0
|
|
20230809,171200,432409240,2760,2760,2760,2760,0
|
|
20230809,171100,432409240,2760,2760,2760,2760,0
|
|
20230809,171000,432409240,2760,2760,2760,2760,0
|
|
20230809,170900,432409240,2760,2760,2760,2760,344
|
|
20230809,170800,432409240,2760,2760,2760,2760,0
|
|
20230809,170700,432409240,2760,2760,2760,2760,0
|
|
20230809,170600,432409240,2760,2760,2760,2760,0
|
|
20230809,170500,432409240,2760,2760,2760,2760,0
|
|
20230809,170400,432409240,2760,2760,2760,2760,0
|
|
20230809,170300,432409240,2760,2760,2760,2760,0
|
|
20230809,170200,432409240,2760,2760,2760,2760,0
|
|
20230809,170100,432409240,2760,2760,2760,2760,0
|
|
20230809,170000,432409240,2760,2760,2760,2760,0
|
|
20230809,165900,432409240,2760,2760,2760,2760,0
|
|
20230809,165800,432409240,2760,2760,2760,2760,0
|
|
20230809,165700,432409240,2760,2760,2760,2760,0
|
|
20230809,165600,432409240,2760,2760,2760,2760,0
|
|
20230809,165500,432409240,2760,2760,2760,2760,0
|
|
20230809,165400,432409240,2760,2760,2760,2760,0
|
|
20230809,165300,432409240,2760,2760,2760,2760,0
|
|
20230809,165200,432409240,2760,2760,2760,2760,0
|
|
20230809,165100,432409240,2760,2760,2760,2760,0
|
|
20230809,165000,432409240,2760,2760,2760,2760,0
|
|
20230809,164900,432409240,2760,2760,2760,2760,0
|
|
20230809,164800,432409240,2760,2760,2760,2760,0
|
|
20230809,164700,432409240,2760,2760,2760,2760,0
|
|
20230809,164600,432409240,2760,2760,2760,2760,0
|
|
20230809,164500,432409240,2760,2760,2760,2760,0
|
|
20230809,164400,432409240,2760,2760,2760,2760,0
|
|
20230809,164300,432409240,2760,2760,2760,2760,0
|
|
20230809,164200,432409240,2760,2760,2760,2760,0
|
|
20230809,164100,432409240,2760,2760,2760,2760,0
|
|
20230809,164000,432409240,2760,2760,2760,2760,0
|
|
20230809,163900,432409240,2760,2760,2760,2760,344
|
|
20230809,163800,432409240,2760,2760,2760,2760,0
|
|
20230809,163700,432409240,2760,2760,2760,2760,0
|
|
20230809,163600,432409240,2760,2760,2760,2760,0
|
|
20230809,163500,432409240,2760,2760,2760,2760,0
|
|
20230809,163400,432409240,2760,2760,2760,2760,0
|
|
20230809,163300,432409240,2760,2760,2760,2760,0
|
|
20230809,163200,432409240,2760,2760,2760,2760,0
|
|
20230809,163100,432409240,2760,2760,2760,2760,0
|
|
20230809,163000,432409240,2760,2760,2760,2760,0
|
|
20230809,162900,432409240,2760,2760,2760,2760,0
|
|
20230809,162800,432409240,2760,2760,2760,2760,0
|
|
20230809,162700,432409240,2760,2760,2760,2760,0
|
|
20230809,162600,432409240,2760,2760,2760,2760,0
|
|
20230809,162500,432409240,2760,2760,2760,2760,0
|
|
20230809,162400,432409240,2760,2760,2760,2760,0
|
|
20230809,162300,432409240,2760,2760,2760,2760,0
|
|
20230809,162200,432409240,2760,2760,2760,2760,0
|
|
20230809,162100,432409240,2760,2760,2760,2760,0
|
|
20230809,162000,432409240,2760,2760,2760,2760,0
|
|
20230809,161900,432409240,2760,2760,2760,2760,0
|
|
20230809,161800,432409240,2760,2760,2760,2760,0
|
|
20230809,161700,432409240,2760,2760,2760,2760,0
|
|
20230809,161600,432409240,2760,2760,2760,2760,0
|
|
20230809,161500,432409240,2760,2760,2760,2760,0
|
|
20230809,161400,432409240,2760,2760,2760,2760,0
|
|
20230809,161300,432409240,2760,2760,2760,2760,0
|
|
20230809,161200,432409240,2760,2760,2760,2760,0
|
|
20230809,161100,432409240,2760,2760,2760,2760,0
|
|
20230809,161000,432409240,2760,2760,2760,2760,0
|
|
20230809,160900,432409240,2760,2760,2760,2760,344
|
|
20230809,160800,432409240,2760,2760,2760,2760,0
|
|
20230809,160700,432409240,2760,2760,2760,2760,0
|
|
20230809,160600,432409240,2760,2760,2760,2760,0
|
|
20230809,160500,432409240,2760,2760,2760,2760,0
|
|
20230809,160400,432409240,2760,2760,2760,2760,0
|
|
20230809,160300,432409240,2760,2760,2760,2760,0
|
|
20230809,160200,432409240,2760,2760,2760,2760,0
|
|
20230809,160100,432409240,2760,2760,2760,2760,0
|
|
20230809,160000,432409240,2760,2760,2760,2760,0
|
|
20230809,155900,432409240,2760,2760,2760,2760,0
|
|
20230809,155800,432409240,2760,2760,2760,2760,0
|
|
20230809,155700,432409240,2760,2760,2760,2760,0
|
|
20230809,155600,432409240,2760,2760,2760,2760,0
|
|
20230809,155500,432409240,2760,2760,2760,2760,0
|
|
20230809,155400,432409240,2760,2760,2760,2760,0
|
|
20230809,155300,432409240,2760,2760,2760,2760,0
|
|
20230809,155200,432409240,2760,2760,2760,2760,0
|
|
20230809,155100,432409240,2760,2760,2760,2760,0
|
|
20230809,155000,432409240,2760,2760,2760,2760,0
|
|
20230809,154900,432409240,2760,2760,2760,2760,0
|
|
20230809,154800,432409240,2760,2760,2760,2760,0
|
|
20230809,154700,432409240,2760,2760,2760,2760,0
|
|
20230809,154600,432409240,2760,2760,2760,2760,0
|
|
20230809,154500,432409240,2760,2760,2760,2760,0
|
|
20230809,154400,432409240,2760,2760,2760,2760,0
|
|
20230809,154300,432409240,2760,2760,2760,2760,0
|
|
20230809,154200,432409240,2760,2760,2760,2760,0
|
|
20230809,154100,432409240,2760,2760,2760,2760,0
|
|
20230809,154000,432409240,2760,2760,2760,2760,0
|
|
20230809,153900,432409240,2760,2760,2760,2760,344
|
|
20230809,153800,432409240,2760,2760,2760,2760,0
|
|
20230809,153700,432409240,2760,2760,2760,2760,0
|
|
20230809,153600,432409240,2760,2760,2760,2760,0
|
|
20230809,153500,432409240,2760,2760,2760,2760,0
|
|
20230809,153400,432409240,2760,2760,2760,2760,0
|
|
20230809,153300,432409240,2760,2760,2760,2760,0
|
|
20230809,153200,432409240,2760,2760,2760,2760,0
|
|
20230809,153100,432409240,2760,2760,2760,2760,0
|
|
20230809,153000,432409240,2760,2760,2760,2760,344
|
|
20230809,152900,431459800,2750,2750,2750,2750,0
|
|
20230809,152800,431459800,2750,2750,2750,2750,0
|
|
20230809,152700,431459800,2750,2750,2750,2750,0
|
|
20230809,152600,431459800,2750,2750,2750,2750,0
|
|
20230809,152500,431459800,2750,2750,2750,2750,0
|
|
20230809,152400,431459800,2750,2750,2750,2750,0
|
|
20230809,152300,431459800,2750,2750,2750,2750,0
|
|
20230809,152200,431459800,2750,2750,2750,2750,0
|
|
20230809,152100,431459800,2750,2750,2750,2750,0
|
|
20230809,152000,431459800,2750,2750,2750,2750,0
|
|
20230809,151900,431459800,2750,2750,2750,2750,12
|
|
20230809,151800,431426800,2745,2740,2750,2740,91
|
|
20230809,151700,431176980,2740,2740,2740,2740,0
|
|
20230809,151600,431176980,2740,2740,2740,2740,0
|
|
20230809,151500,431176980,2740,2740,2740,2740,0
|
|
20230809,151400,431176980,2740,2740,2740,2740,2
|
|
20230809,151300,431171500,2745,2745,2745,2745,6
|
|
20230809,151200,431155030,2745,2745,2745,2745,2112
|
|
20230809,151100,425357590,2740,2745,2745,2740,32
|
|
20230809,151000,425269780,2745,2745,2745,2745,95
|
|
20230809,150900,425009005,2745,2745,2745,2745,26
|
|
20230809,150800,424937635,2745,2745,2745,2745,6243
|
|
20230809,150700,407800600,2755,2755,2755,2755,100
|
|
20230809,150600,407525100,2755,2755,2755,2755,103
|
|
20230809,150500,407241335,2755,2755,2755,2755,0
|
|
20230809,150400,407241335,2755,2755,2755,2755,2
|
|
20230809,150300,407235825,2755,2755,2755,2755,4
|
|
20230809,150200,407224805,2755,2740,2755,2740,3
|
|
20230809,150100,407216570,2740,2740,2745,2740,3621
|
|
20230809,150000,397294560,2740,2745,2745,2740,1165
|
|
20230809,145900,394096645,2745,2745,2745,2745,0
|
|
20230809,145800,394096645,2745,2745,2745,2745,2
|
|
20230809,145700,394091155,2755,2740,2755,2740,6200
|
|
20230809,145600,377045915,2740,2740,2740,2740,4
|
|
20230809,145500,377034955,2745,2745,2745,2745,500
|
|
20230809,145400,375662455,2740,2740,2740,2740,8060
|
|
20230809,145300,353578055,2740,2750,2750,2740,2469
|
|
20230809,145200,346800480,2750,2750,2750,2750,957
|
|
20230809,145100,344168730,2750,2750,2750,2750,0
|
|
20230809,145000,344168730,2750,2750,2750,2750,60
|
|
20230809,144900,344003730,2750,2750,2750,2750,10
|
|
20230809,144800,343976230,2750,2750,2750,2750,2
|
|
20230809,144700,343970730,2750,2750,2750,2750,2
|
|
20230809,144600,343965230,2755,2755,2755,2755,523
|
|
20230809,144500,342524365,2755,2740,2755,2740,3226
|
|
20230809,144400,333650405,2740,2740,2740,2740,0
|
|
20230809,144300,333650405,2740,2750,2750,2740,502
|
|
20230809,144200,332269925,2740,2740,2740,2740,0
|
|
20230809,144100,332269925,2740,2740,2740,2740,2
|
|
20230809,144000,332264445,2740,2740,2740,2740,0
|
|
20230809,143900,332264445,2740,2750,2750,2740,439
|
|
20230809,143800,331057485,2745,2755,2755,2745,6254
|
|
20230809,143700,313840025,2760,2760,2760,2760,0
|
|
20230809,143600,313840025,2760,2760,2760,2760,0
|
|
20230809,143500,313840025,2760,2760,2760,2760,0
|
|
20230809,143400,313840025,2760,2760,2760,2760,0
|
|
20230809,143300,313840025,2760,2760,2760,2760,0
|
|
20230809,143200,313840025,2760,2760,2760,2760,0
|
|
20230809,143100,313840025,2760,2760,2760,2760,0
|
|
20230809,143000,313840025,2760,2760,2760,2760,0
|
|
20230809,142900,313840025,2760,2755,2760,2755,45
|
|
20230809,142800,313715845,2760,2760,2760,2760,2800
|
|
20230809,142700,305987845,2760,2760,2760,2760,3
|
|
20230809,142600,305979565,2755,2755,2755,2755,3
|
|
20230809,142500,305971300,2760,2760,2760,2760,2157
|
|
20230809,142400,300017980,2760,2760,2760,2760,0
|
|
20230809,142300,300017980,2760,2760,2760,2760,2
|
|
20230809,142200,300012460,2765,2765,2765,2765,0
|
|
20230809,142100,300012460,2765,2765,2765,2765,0
|
|
20230809,142000,300012460,2765,2765,2765,2765,2251
|
|
20230809,141900,293788445,2770,2770,2770,2770,3659
|
|
20230809,141800,283653015,2770,2770,2770,2770,0
|
|
20230809,141700,283653015,2770,2770,2770,2770,9
|
|
20230809,141600,283628085,2780,2780,2780,2780,0
|
|
20230809,141500,283628085,2780,2780,2780,2780,0
|
|
20230809,141400,283628085,2780,2780,2780,2780,0
|
|
20230809,141300,283628085,2780,2780,2780,2780,0
|
|
20230809,141200,283628085,2780,2780,2780,2780,0
|
|
20230809,141100,283628085,2780,2780,2780,2780,0
|
|
20230809,141000,283628085,2780,2780,2780,2780,0
|
|
20230809,140900,283628085,2780,2780,2780,2780,0
|
|
20230809,140800,283628085,2780,2780,2780,2780,0
|
|
20230809,140700,283628085,2780,2780,2780,2780,0
|
|
20230809,140600,283628085,2780,2780,2780,2780,0
|
|
20230809,140500,283628085,2780,2780,2780,2780,0
|
|
20230809,140400,283628085,2780,2780,2780,2780,0
|
|
20230809,140300,283628085,2780,2780,2780,2780,0
|
|
20230809,140200,283628085,2780,2770,2780,2770,2000
|
|
20230809,140100,278070085,2770,2770,2770,2770,1507
|
|
20230809,140000,273895695,2770,2770,2770,2770,14
|
|
20230809,135900,273856915,2775,2775,2775,2775,0
|
|
20230809,135800,273856915,2775,2775,2775,2775,0
|
|
20230809,135700,273856915,2775,2775,2775,2775,0
|
|
20230809,135600,273856915,2775,2775,2775,2775,0
|
|
20230809,135500,273856915,2775,2775,2775,2775,0
|
|
20230809,135400,273856915,2775,2775,2775,2775,0
|
|
20230809,135300,273856915,2775,2775,2775,2775,0
|
|
20230809,135200,273856915,2775,2775,2775,2775,0
|
|
20230809,135100,273856915,2775,2775,2775,2775,0
|
|
20230809,135000,273856915,2775,2775,2775,2775,0
|
|
20230809,134900,273856915,2775,2775,2775,2775,0
|
|
20230809,134800,273856915,2775,2775,2775,2775,1736
|
|
20230809,134700,269039515,2775,2775,2775,2775,0
|
|
20230809,134600,269039515,2775,2775,2775,2775,0
|
|
20230809,134500,269039515,2775,2775,2775,2775,0
|
|
20230809,134400,269039515,2775,2775,2775,2775,300
|
|
20230809,134300,268207015,2775,2775,2775,2775,0
|
|
20230809,134200,268207015,2775,2775,2775,2775,0
|
|
20230809,134100,268207015,2775,2775,2775,2775,0
|
|
20230809,134000,268207015,2775,2775,2775,2775,0
|
|
20230809,133900,268207015,2775,2775,2775,2775,0
|
|
20230809,133800,268207015,2775,2775,2775,2775,0
|
|
20230809,133700,268207015,2775,2775,2775,2775,0
|
|
20230809,133600,268207015,2775,2775,2775,2775,0
|
|
20230809,133500,268207015,2775,2775,2775,2775,0
|
|
20230809,133400,268207015,2775,2775,2775,2775,0
|
|
20230809,133300,268207015,2775,2775,2775,2775,0
|
|
20230809,133200,268207015,2775,2775,2775,2775,0
|
|
20230809,133100,268207015,2775,2775,2775,2775,1
|
|
20230809,133000,268204240,2780,2780,2780,2780,265
|
|
20230809,132900,267467540,2775,2775,2775,2775,5
|
|
20230809,132800,267453665,2780,2780,2780,2780,0
|
|
20230809,132700,267453665,2780,2780,2780,2780,0
|
|
20230809,132600,267453665,2780,2780,2780,2780,0
|
|
20230809,132500,267453665,2780,2780,2780,2780,0
|
|
20230809,132400,267453665,2780,2780,2780,2780,0
|
|
20230809,132300,267453665,2780,2780,2780,2780,0
|
|
20230809,132200,267453665,2780,2780,2780,2780,0
|
|
20230809,132100,267453665,2780,2780,2780,2780,0
|
|
20230809,132000,267453665,2780,2780,2780,2780,0
|
|
20230809,131900,267453665,2780,2780,2780,2780,0
|
|
20230809,131800,267453665,2780,2780,2780,2780,0
|
|
20230809,131700,267453665,2780,2780,2780,2780,124
|
|
20230809,131600,267108945,2785,2785,2785,2785,0
|
|
20230809,131500,267108945,2785,2785,2785,2785,0
|
|
20230809,131400,267108945,2785,2785,2785,2785,0
|
|
20230809,131300,267108945,2785,2785,2785,2785,0
|
|
20230809,131200,267108945,2785,2785,2785,2785,0
|
|
20230809,131100,267108945,2785,2785,2785,2785,0
|
|
20230809,131000,267108945,2785,2785,2785,2785,0
|
|
20230809,130900,267108945,2785,2785,2785,2785,0
|
|
20230809,130800,267108945,2785,2785,2785,2785,0
|
|
20230809,130700,267108945,2785,2785,2785,2785,0
|
|
20230809,130600,267108945,2785,2785,2785,2785,41
|
|
20230809,130500,266994760,2785,2785,2785,2785,0
|
|
20230809,130400,266994760,2785,2785,2785,2785,0
|
|
20230809,130300,266994760,2785,2785,2785,2785,0
|
|
20230809,130200,266994760,2785,2785,2785,2785,0
|
|
20230809,130100,266994760,2785,2785,2785,2785,80
|
|
20230809,130000,266771960,2780,2780,2780,2780,0
|
|
20230809,125900,266771960,2780,2780,2780,2780,0
|
|
20230809,125800,266771960,2780,2780,2780,2780,1
|
|
20230809,125700,266769180,2780,2780,2780,2780,5
|
|
20230809,125600,266755280,2780,2780,2780,2780,0
|
|
20230809,125500,266755280,2780,2780,2780,2780,6
|
|
20230809,125400,266738600,2785,2785,2785,2785,0
|
|
20230809,125300,266738600,2785,2785,2790,2785,22
|
|
20230809,125200,266677325,2780,2785,2785,2780,17
|
|
20230809,125100,266630060,2785,2795,2805,2785,5
|
|
20230809,125000,266616105,2785,2790,2790,2785,445
|
|
20230809,124900,265374590,2790,2800,2825,2785,7197
|
|
20230809,124800,245132260,2800,2800,2800,2800,0
|
|
20230809,124700,245132260,2800,2775,2800,2770,6018
|
|
20230809,124600,228363320,2770,2770,2770,2770,0
|
|
20230809,124500,228363320,2770,2770,2770,2770,0
|
|
20230809,124400,228363320,2770,2770,2770,2770,1600
|
|
20230809,124300,223931320,2770,2770,2770,2770,534
|
|
20230809,124200,222452140,2775,2775,2775,2775,0
|
|
20230809,124100,222452140,2775,2775,2775,2775,0
|
|
20230809,124000,222452140,2775,2775,2775,2775,0
|
|
20230809,123900,222452140,2775,2775,2775,2775,0
|
|
20230809,123800,222452140,2775,2775,2775,2775,1
|
|
20230809,123700,222449365,2775,2775,2775,2775,0
|
|
20230809,123600,222449365,2775,2775,2775,2775,9
|
|
20230809,123500,222424390,2770,2770,2770,2770,0
|
|
20230809,123400,222424390,2770,2770,2770,2770,873
|
|
20230809,123300,220006180,2770,2770,2770,2770,0
|
|
20230809,123200,220006180,2770,2770,2770,2770,10
|
|
20230809,123100,219978480,2775,2775,2775,2775,0
|
|
20230809,123000,219978480,2775,2775,2775,2775,0
|
|
20230809,122900,219978480,2775,2775,2775,2775,0
|
|
20230809,122800,219978480,2775,2775,2775,2775,0
|
|
20230809,122700,219978480,2775,2775,2775,2775,0
|
|
20230809,122600,219978480,2775,2775,2775,2775,0
|
|
20230809,122500,219978480,2775,2775,2775,2775,0
|
|
20230809,122400,219978480,2775,2775,2775,2775,0
|
|
20230809,122300,219978480,2775,2775,2775,2775,2
|
|
20230809,122200,219972930,2770,2770,2770,2770,980
|
|
20230809,122100,217258330,2765,2765,2765,2765,0
|
|
20230809,122000,217258330,2765,2765,2765,2765,1
|
|
20230809,121900,217255565,2765,2765,2765,2765,0
|
|
20230809,121800,217255565,2765,2765,2765,2765,200
|
|
20230809,121700,216702565,2770,2770,2770,2770,0
|
|
20230809,121600,216702565,2770,2770,2770,2770,0
|
|
20230809,121500,216702565,2770,2770,2770,2770,0
|
|
20230809,121400,216702565,2770,2770,2770,2770,0
|
|
20230809,121300,216702565,2770,2770,2770,2770,0
|
|
20230809,121200,216702565,2770,2770,2770,2770,0
|
|
20230809,121100,216702565,2770,2770,2770,2770,0
|
|
20230809,121000,216702565,2770,2770,2770,2770,0
|
|
20230809,120900,216702565,2770,2770,2770,2770,0
|
|
20230809,120800,216702565,2770,2770,2770,2770,0
|
|
20230809,120700,216702565,2770,2770,2770,2770,0
|
|
20230809,120600,216702565,2770,2770,2770,2770,0
|
|
20230809,120500,216702565,2770,2770,2770,2770,30
|
|
20230809,120400,216619465,2775,2775,2775,2775,0
|
|
20230809,120300,216619465,2775,2775,2775,2775,0
|
|
20230809,120200,216619465,2775,2770,2775,2770,76
|
|
20230809,120100,216408930,2765,2765,2765,2765,2550
|
|
20230809,120000,209358180,2770,2770,2770,2770,0
|
|
20230809,115900,209358180,2770,2770,2770,2770,10
|
|
20230809,115800,209330480,2765,2765,2765,2765,0
|
|
20230809,115700,209330480,2765,2770,2770,2765,40
|
|
20230809,115600,209219780,2765,2765,2765,2765,0
|
|
20230809,115500,209219780,2765,2765,2765,2765,141
|
|
20230809,115400,208829915,2765,2765,2765,2765,95
|
|
20230809,115300,208567240,2765,2765,2765,2765,0
|
|
20230809,115200,208567240,2765,2765,2765,2765,100
|
|
20230809,115100,208290740,2765,2765,2765,2765,0
|
|
20230809,115000,208290740,2765,2765,2765,2765,0
|
|
20230809,114900,208290740,2765,2765,2765,2765,58
|
|
20230809,114800,208130370,2760,2755,2760,2755,1509
|
|
20230809,114700,203968845,2750,2750,2750,2750,0
|
|
20230809,114600,203968845,2750,2750,2750,2750,0
|
|
20230809,114500,203968845,2750,2750,2750,2750,879
|
|
20230809,114400,201551595,2745,2745,2745,2745,0
|
|
20230809,114300,201551595,2745,2745,2745,2745,0
|
|
20230809,114200,201551595,2745,2745,2745,2745,500
|
|
20230809,114100,200179095,2745,2745,2745,2745,0
|
|
20230809,114000,200179095,2745,2745,2745,2745,0
|
|
20230809,113900,200179095,2745,2745,2745,2745,67
|
|
20230809,113800,199995180,2745,2745,2745,2745,0
|
|
20230809,113700,199995180,2745,2745,2745,2745,400
|
|
20230809,113600,198897180,2745,2745,2745,2745,0
|
|
20230809,113500,198897180,2745,2745,2745,2745,0
|
|
20230809,113400,198897180,2745,2745,2745,2745,100
|
|
20230809,113300,198622680,2740,2740,2740,2740,0
|
|
20230809,113200,198622680,2740,2740,2740,2740,1400
|
|
20230809,113100,194786680,2750,2750,2750,2750,0
|
|
20230809,113000,194786680,2750,2750,2750,2750,0
|
|
20230809,112900,194786680,2750,2750,2750,2750,0
|
|
20230809,112800,194786680,2750,2750,2750,2750,4
|
|
20230809,112700,194775680,2750,2750,2750,2750,0
|
|
20230809,112600,194775680,2750,2750,2750,2750,0
|
|
20230809,112500,194775680,2750,2750,2750,2750,0
|
|
20230809,112400,194775680,2750,2750,2750,2750,0
|
|
20230809,112300,194775680,2750,2750,2750,2750,100
|
|
20230809,112200,194500680,2750,2750,2750,2750,0
|
|
20230809,112100,194500680,2750,2750,2750,2750,5
|
|
20230809,112000,194486930,2745,2745,2745,2745,4
|
|
20230809,111900,194475950,2745,2745,2745,2745,0
|
|
20230809,111800,194475950,2745,2745,2745,2745,0
|
|
20230809,111700,194475950,2745,2745,2745,2745,6
|
|
20230809,111600,194459480,2745,2745,2745,2745,0
|
|
20230809,111500,194459480,2745,2745,2745,2745,1268
|
|
20230809,111400,190978820,2740,2740,2740,2740,0
|
|
20230809,111300,190978820,2740,2740,2740,2740,0
|
|
20230809,111200,190978820,2740,2740,2740,2740,0
|
|
20230809,111100,190978820,2740,2740,2740,2740,10
|
|
20230809,111000,190951420,2740,2740,2740,2740,129
|
|
20230809,110900,190597960,2740,2740,2740,2740,145
|
|
20230809,110800,190200660,2740,2740,2740,2740,20
|
|
20230809,110700,190145860,2740,2740,2740,2740,0
|
|
20230809,110600,190145860,2740,2740,2740,2740,1
|
|
20230809,110500,190143120,2740,2740,2740,2740,1
|
|
20230809,110400,190140380,2740,2745,2745,2740,41
|
|
20230809,110300,190027840,2740,2740,2740,2740,0
|
|
20230809,110200,190027840,2740,2740,2740,2740,0
|
|
20230809,110100,190027840,2740,2740,2740,2740,0
|
|
20230809,110000,190027840,2740,2740,2740,2740,0
|
|
20230809,105900,190027840,2740,2740,2740,2740,0
|
|
20230809,105800,190027840,2740,2740,2740,2740,0
|
|
20230809,105700,190027840,2740,2740,2740,2740,0
|
|
20230809,105600,190027840,2740,2740,2740,2740,2
|
|
20230809,105500,190022360,2740,2740,2740,2740,31
|
|
20230809,105400,189937420,2740,2740,2740,2740,30
|
|
20230809,105300,189855220,2740,2745,2745,2740,829
|
|
20230809,105200,187579760,2745,2745,2745,2745,0
|
|
20230809,105100,187579760,2745,2745,2745,2745,0
|
|
20230809,105000,187579760,2745,2745,2745,2745,0
|
|
20230809,104900,187579760,2745,2745,2745,2745,0
|
|
20230809,104800,187579760,2745,2745,2745,2745,0
|
|
20230809,104700,187579760,2745,2745,2745,2745,0
|
|
20230809,104600,187579760,2745,2745,2745,2745,1
|
|
20230809,104500,187577015,2735,2735,2735,2735,0
|
|
20230809,104400,187577015,2735,2735,2735,2735,0
|
|
20230809,104300,187577015,2735,2735,2735,2735,0
|
|
20230809,104200,187577015,2735,2735,2735,2735,0
|
|
20230809,104100,187577015,2735,2735,2735,2735,0
|
|
20230809,104000,187577015,2735,2735,2735,2735,102
|
|
20230809,103900,187298045,2730,2730,2730,2730,0
|
|
20230809,103800,187298045,2730,2730,2730,2730,0
|
|
20230809,103700,187298045,2730,2730,2730,2730,0
|
|
20230809,103600,187298045,2730,2730,2730,2730,34
|
|
20230809,103500,187205225,2730,2730,2730,2730,0
|
|
20230809,103400,187205225,2730,2730,2730,2730,0
|
|
20230809,103300,187205225,2730,2730,2730,2730,101
|
|
20230809,103200,186929495,2730,2730,2730,2730,0
|
|
20230809,103100,186929495,2730,2730,2730,2730,6
|
|
20230809,103000,186913115,2730,2730,2730,2730,0
|
|
20230809,102900,186913115,2730,2730,2730,2730,2000
|
|
20230809,102800,181453115,2730,2730,2730,2730,0
|
|
20230809,102700,181453115,2730,2730,2730,2730,0
|
|
20230809,102600,181453115,2730,2730,2730,2730,0
|
|
20230809,102500,181453115,2730,2730,2730,2730,0
|
|
20230809,102400,181453115,2730,2730,2730,2730,0
|
|
20230809,102300,181453115,2730,2730,2730,2730,0
|
|
20230809,102200,181453115,2730,2730,2730,2730,560
|
|
20230809,102100,179924315,2725,2725,2725,2725,0
|
|
20230809,102000,179924315,2725,2725,2725,2725,0
|
|
20230809,101900,179924315,2725,2725,2725,2725,0
|
|
20230809,101800,179924315,2725,2725,2725,2725,0
|
|
20230809,101700,179924315,2725,2725,2725,2725,0
|
|
20230809,101600,179924315,2725,2725,2725,2725,0
|
|
20230809,101500,179924315,2725,2725,2725,2725,0
|
|
20230809,101400,179924315,2725,2725,2725,2725,0
|
|
20230809,101300,179924315,2725,2725,2725,2725,2000
|
|
20230809,101200,174474315,2725,2725,2725,2725,500
|
|
20230809,101100,173111815,2725,2725,2725,2725,0
|
|
20230809,101000,173111815,2725,2725,2725,2725,0
|
|
20230809,100900,173111815,2725,2730,2730,2725,1000
|
|
20230809,100800,170386215,2725,2725,2725,2725,0
|
|
20230809,100700,170386215,2725,2730,2730,2725,250
|
|
20230809,100600,169703985,2730,2730,2730,2730,1000
|
|
20230809,100500,166973985,2730,2730,2730,2730,100
|
|
20230809,100400,166700985,2730,2730,2730,2730,1
|
|
20230809,100300,166698255,2730,2730,2730,2730,0
|
|
20230809,100200,166698255,2730,2730,2730,2730,43
|
|
20230809,100100,166580865,2730,2730,2730,2730,40
|
|
20230809,100000,166471665,2730,2730,2730,2730,1039
|
|
20230809,095900,163635195,2730,2730,2730,2730,74
|
|
20230809,095800,163433175,2735,2735,2735,2735,0
|
|
20230809,095700,163433175,2735,2740,2740,2735,2045
|
|
20230809,095600,157839875,2735,2735,2735,2735,1393
|
|
20230809,095500,154030020,2730,2730,2730,2730,0
|
|
20230809,095400,154030020,2730,2730,2730,2730,128
|
|
20230809,095300,153680580,2730,2730,2730,2730,3498
|
|
20230809,095200,144131040,2730,2730,2730,2730,0
|
|
20230809,095100,144131040,2730,2730,2730,2730,0
|
|
20230809,095000,144131040,2730,2730,2730,2730,0
|
|
20230809,094900,144131040,2730,2730,2730,2730,648
|
|
20230809,094800,142362000,2730,2730,2730,2730,0
|
|
20230809,094700,142362000,2730,2730,2730,2730,0
|
|
20230809,094600,142362000,2730,2730,2730,2730,34
|
|
20230809,094500,142269180,2730,2730,2730,2730,0
|
|
20230809,094400,142269180,2730,2730,2730,2730,0
|
|
20230809,094300,142269180,2730,2730,2730,2730,1
|
|
20230809,094200,142266450,2730,2730,2730,2730,0
|
|
20230809,094100,142266450,2730,2730,2730,2730,39
|
|
20230809,094000,142159980,2730,2730,2730,2730,74
|
|
20230809,093900,141957960,2730,2730,2730,2730,37
|
|
20230809,093800,141856950,2730,2730,2730,2730,5
|
|
20230809,093700,141843300,2730,2730,2730,2730,3
|
|
20230809,093600,141835110,2725,2725,2725,2725,0
|
|
20230809,093500,141835110,2725,2725,2725,2725,1
|
|
20230809,093400,141832385,2730,2730,2730,2730,0
|
|
20230809,093300,141832385,2730,2730,2730,2730,2
|
|
20230809,093200,141826925,2730,2730,2730,2730,10
|
|
20230809,093100,141799625,2725,2725,2725,2725,250
|
|
20230809,093000,141118375,2725,2725,2725,2725,0
|
|
20230809,092900,141118375,2725,2725,2725,2725,28
|
|
20230809,092800,141042075,2730,2730,2730,2730,0
|
|
20230809,092700,141042075,2730,2735,2735,2730,6180
|
|
20230809,092600,124166640,2740,2740,2740,2740,10
|
|
20230809,092500,124139240,2740,2735,2740,2735,201
|
|
20230809,092400,123589500,2735,2735,2735,2735,0
|
|
20230809,092300,123589500,2735,2740,2740,2735,791
|
|
20230809,092200,121422235,2735,2740,2740,2735,3
|
|
20230809,092100,121414025,2735,2735,2735,2735,68
|
|
20230809,092000,121228045,2735,2735,2735,2735,0
|
|
20230809,091900,121228045,2735,2735,2735,2735,0
|
|
20230809,091800,121228045,2735,2735,2735,2735,7
|
|
20230809,091700,121208900,2735,2735,2735,2735,168
|
|
20230809,091600,120749420,2740,2735,2740,2735,24
|
|
20230809,091500,120683720,2745,2740,2745,2735,3625
|
|
20230809,091400,110751965,2735,2740,2740,2735,2136
|
|
20230809,091300,104909060,2740,2740,2740,2740,171
|
|
20230809,091200,104440520,2740,2740,2740,2740,184
|
|
20230809,091100,103936360,2735,2730,2735,2725,7584
|
|
20230809,091000,83225790,2725,2725,2725,2725,214
|
|
20230809,090900,82642640,2720,2725,2725,2720,522
|
|
20230809,090800,81222795,2725,2725,2725,2725,4928
|
|
20230809,090700,67793995,2725,2735,2735,2725,1433
|
|
20230809,090600,63885650,2735,2735,2755,2735,8600
|
|
20230809,090500,40217205,2735,2735,2735,2735,2074
|
|
20230809,090400,34544815,2750,2750,2750,2750,12
|
|
20230809,090300,34511815,2740,2740,2740,2740,904
|
|
20230809,090200,32034855,2740,2740,2740,2740,0
|
|
20230809,090100,32034855,2740,2750,2760,2740,1615
|
|
20230809,090000,27606900,2745,2725,2830,2725,9924
|