583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,184000,333985885,2280,2280,2280,2280,3998
|
|
20230809,183900,333985885,2280,2280,2280,2280,0
|
|
20230809,183800,333985885,2280,2280,2280,2280,0
|
|
20230809,183700,333985885,2280,2280,2280,2280,0
|
|
20230809,183600,333985885,2280,2280,2280,2280,0
|
|
20230809,183500,333985885,2280,2280,2280,2280,0
|
|
20230809,183400,333985885,2280,2280,2280,2280,0
|
|
20230809,183300,333985885,2280,2280,2280,2280,0
|
|
20230809,183200,333985885,2280,2280,2280,2280,0
|
|
20230809,183100,333985885,2280,2280,2280,2280,0
|
|
20230809,183000,333985885,2280,2280,2280,2280,0
|
|
20230809,182900,333985885,2280,2280,2280,2280,0
|
|
20230809,182800,333985885,2280,2280,2280,2280,0
|
|
20230809,182700,333985885,2280,2280,2280,2280,0
|
|
20230809,182600,333985885,2280,2280,2280,2280,0
|
|
20230809,182500,333985885,2280,2280,2280,2280,0
|
|
20230809,182400,333985885,2280,2280,2280,2280,0
|
|
20230809,182300,333985885,2280,2280,2280,2280,0
|
|
20230809,182200,333985885,2280,2280,2280,2280,0
|
|
20230809,182100,333985885,2280,2280,2280,2280,0
|
|
20230809,182000,333985885,2280,2280,2280,2280,0
|
|
20230809,181900,333985885,2280,2280,2280,2280,0
|
|
20230809,181800,333985885,2280,2280,2280,2280,0
|
|
20230809,181700,333985885,2280,2280,2280,2280,0
|
|
20230809,181600,333985885,2280,2280,2280,2280,0
|
|
20230809,181500,333985885,2280,2280,2280,2280,0
|
|
20230809,181400,333985885,2280,2280,2280,2280,0
|
|
20230809,181300,333985885,2280,2280,2280,2280,0
|
|
20230809,181200,333985885,2280,2280,2280,2280,0
|
|
20230809,181100,333985885,2280,2280,2280,2280,0
|
|
20230809,181000,333985885,2280,2280,2280,2280,3998
|
|
20230809,180900,333985885,2280,2280,2280,2280,0
|
|
20230809,180800,333985885,2280,2280,2280,2280,0
|
|
20230809,180700,333985885,2280,2280,2280,2280,0
|
|
20230809,180600,333985885,2280,2280,2280,2280,0
|
|
20230809,180500,333985885,2280,2280,2280,2280,0
|
|
20230809,180400,333985885,2280,2280,2280,2280,0
|
|
20230809,180300,333985885,2280,2280,2280,2280,0
|
|
20230809,180200,333985885,2280,2280,2280,2280,0
|
|
20230809,180100,333985885,2280,2280,2280,2280,0
|
|
20230809,180000,333985885,2280,2280,2280,2280,0
|
|
20230809,175900,333985885,2280,2280,2280,2280,0
|
|
20230809,175800,333985885,2280,2280,2280,2280,0
|
|
20230809,175700,333985885,2280,2280,2280,2280,0
|
|
20230809,175600,333985885,2280,2280,2280,2280,0
|
|
20230809,175500,333985885,2280,2280,2280,2280,0
|
|
20230809,175400,333985885,2280,2280,2280,2280,0
|
|
20230809,175300,333985885,2280,2280,2280,2280,0
|
|
20230809,175200,333985885,2280,2280,2280,2280,0
|
|
20230809,175100,333985885,2280,2280,2280,2280,0
|
|
20230809,175000,333985885,2280,2280,2280,2280,0
|
|
20230809,174900,333985885,2280,2280,2280,2280,0
|
|
20230809,174800,333985885,2280,2280,2280,2280,0
|
|
20230809,174700,333985885,2280,2280,2280,2280,0
|
|
20230809,174600,333985885,2280,2280,2280,2280,0
|
|
20230809,174500,333985885,2280,2280,2280,2280,0
|
|
20230809,174400,333985885,2280,2280,2280,2280,0
|
|
20230809,174300,333985885,2280,2280,2280,2280,0
|
|
20230809,174200,333985885,2280,2280,2280,2280,0
|
|
20230809,174100,333985885,2280,2280,2280,2280,0
|
|
20230809,174000,333985885,2280,2280,2280,2280,3998
|
|
20230809,173900,333985885,2280,2280,2280,2280,0
|
|
20230809,173800,333985885,2280,2280,2280,2280,0
|
|
20230809,173700,333985885,2280,2280,2280,2280,0
|
|
20230809,173600,333985885,2280,2280,2280,2280,0
|
|
20230809,173500,333985885,2280,2280,2280,2280,0
|
|
20230809,173400,333985885,2280,2280,2280,2280,0
|
|
20230809,173300,333985885,2280,2280,2280,2280,0
|
|
20230809,173200,333985885,2280,2280,2280,2280,0
|
|
20230809,173100,333985885,2280,2280,2280,2280,0
|
|
20230809,173000,333985885,2280,2280,2280,2280,0
|
|
20230809,172900,333985885,2280,2280,2280,2280,0
|
|
20230809,172800,333985885,2280,2280,2280,2280,0
|
|
20230809,172700,333985885,2280,2280,2280,2280,0
|
|
20230809,172600,333985885,2280,2280,2280,2280,0
|
|
20230809,172500,333985885,2280,2280,2280,2280,0
|
|
20230809,172400,333985885,2280,2280,2280,2280,0
|
|
20230809,172300,333985885,2280,2280,2280,2280,0
|
|
20230809,172200,333985885,2280,2280,2280,2280,0
|
|
20230809,172100,333985885,2280,2280,2280,2280,0
|
|
20230809,172000,333985885,2280,2280,2280,2280,0
|
|
20230809,171900,333985885,2280,2280,2280,2280,0
|
|
20230809,171800,333985885,2280,2280,2280,2280,0
|
|
20230809,171700,333985885,2280,2280,2280,2280,0
|
|
20230809,171600,333985885,2280,2280,2280,2280,0
|
|
20230809,171500,333985885,2280,2280,2280,2280,0
|
|
20230809,171400,333985885,2280,2280,2280,2280,0
|
|
20230809,171300,333985885,2280,2280,2280,2280,0
|
|
20230809,171200,333985885,2280,2280,2280,2280,0
|
|
20230809,171100,333985885,2280,2280,2280,2280,0
|
|
20230809,171000,333985885,2280,2280,2280,2280,3998
|
|
20230809,170900,333985885,2280,2280,2280,2280,0
|
|
20230809,170800,333985885,2280,2280,2280,2280,0
|
|
20230809,170700,333985885,2280,2280,2280,2280,0
|
|
20230809,170600,333985885,2280,2280,2280,2280,0
|
|
20230809,170500,333985885,2280,2280,2280,2280,0
|
|
20230809,170400,333985885,2280,2280,2280,2280,0
|
|
20230809,170300,333985885,2280,2280,2280,2280,0
|
|
20230809,170200,333985885,2280,2280,2280,2280,0
|
|
20230809,170100,333985885,2280,2280,2280,2280,0
|
|
20230809,170000,333985885,2280,2280,2280,2280,0
|
|
20230809,165900,333985885,2280,2280,2280,2280,0
|
|
20230809,165800,333985885,2280,2280,2280,2280,0
|
|
20230809,165700,333985885,2280,2280,2280,2280,0
|
|
20230809,165600,333985885,2280,2280,2280,2280,0
|
|
20230809,165500,333985885,2280,2280,2280,2280,0
|
|
20230809,165400,333985885,2280,2280,2280,2280,0
|
|
20230809,165300,333985885,2280,2280,2280,2280,0
|
|
20230809,165200,333985885,2280,2280,2280,2280,0
|
|
20230809,165100,333985885,2280,2280,2280,2280,0
|
|
20230809,165000,333985885,2280,2280,2280,2280,0
|
|
20230809,164900,333985885,2280,2280,2280,2280,0
|
|
20230809,164800,333985885,2280,2280,2280,2280,0
|
|
20230809,164700,333985885,2280,2280,2280,2280,0
|
|
20230809,164600,333985885,2280,2280,2280,2280,0
|
|
20230809,164500,333985885,2280,2280,2280,2280,0
|
|
20230809,164400,333985885,2280,2280,2280,2280,0
|
|
20230809,164300,333985885,2280,2280,2280,2280,0
|
|
20230809,164200,333985885,2280,2280,2280,2280,0
|
|
20230809,164100,333985885,2280,2280,2280,2280,0
|
|
20230809,164000,333985885,2280,2280,2280,2280,3998
|
|
20230809,163900,333985885,2280,2280,2280,2280,0
|
|
20230809,163800,333985885,2280,2280,2280,2280,0
|
|
20230809,163700,333985885,2280,2280,2280,2280,0
|
|
20230809,163600,333985885,2280,2280,2280,2280,0
|
|
20230809,163500,333985885,2280,2280,2280,2280,0
|
|
20230809,163400,333985885,2280,2280,2280,2280,0
|
|
20230809,163300,333985885,2280,2280,2280,2280,0
|
|
20230809,163200,333985885,2280,2280,2280,2280,0
|
|
20230809,163100,333985885,2280,2280,2280,2280,0
|
|
20230809,163000,333985885,2280,2280,2280,2280,0
|
|
20230809,162900,333985885,2280,2280,2280,2280,0
|
|
20230809,162800,333985885,2280,2280,2280,2280,0
|
|
20230809,162700,333985885,2280,2280,2280,2280,0
|
|
20230809,162600,333985885,2280,2280,2280,2280,0
|
|
20230809,162500,333985885,2280,2280,2280,2280,0
|
|
20230809,162400,333985885,2280,2280,2280,2280,0
|
|
20230809,162300,333985885,2280,2280,2280,2280,0
|
|
20230809,162200,333985885,2280,2280,2280,2280,0
|
|
20230809,162100,333985885,2280,2280,2280,2280,0
|
|
20230809,162000,333985885,2280,2280,2280,2280,0
|
|
20230809,161900,333985885,2280,2280,2280,2280,0
|
|
20230809,161800,333985885,2280,2280,2280,2280,0
|
|
20230809,161700,333985885,2280,2280,2280,2280,0
|
|
20230809,161600,333985885,2280,2280,2280,2280,0
|
|
20230809,161500,333985885,2280,2280,2280,2280,0
|
|
20230809,161400,333985885,2280,2280,2280,2280,0
|
|
20230809,161300,333985885,2280,2280,2280,2280,0
|
|
20230809,161200,333985885,2280,2280,2280,2280,0
|
|
20230809,161100,333985885,2280,2280,2280,2280,0
|
|
20230809,161000,333985885,2280,2280,2280,2280,3998
|
|
20230809,160900,333985885,2280,2280,2280,2280,0
|
|
20230809,160800,333985885,2280,2280,2280,2280,0
|
|
20230809,160700,333985885,2280,2280,2280,2280,0
|
|
20230809,160600,333985885,2280,2280,2280,2280,0
|
|
20230809,160500,333985885,2280,2280,2280,2280,0
|
|
20230809,160400,333985885,2280,2280,2280,2280,0
|
|
20230809,160300,333985885,2280,2280,2280,2280,0
|
|
20230809,160200,333985885,2280,2280,2280,2280,0
|
|
20230809,160100,333985885,2280,2280,2280,2280,0
|
|
20230809,160000,333985885,2280,2280,2280,2280,0
|
|
20230809,155900,333985885,2280,2280,2280,2280,0
|
|
20230809,155800,333985885,2280,2280,2280,2280,0
|
|
20230809,155700,333985885,2280,2280,2280,2280,0
|
|
20230809,155600,333985885,2280,2280,2280,2280,0
|
|
20230809,155500,333985885,2280,2280,2280,2280,0
|
|
20230809,155400,333985885,2280,2280,2280,2280,0
|
|
20230809,155300,333985885,2280,2280,2280,2280,0
|
|
20230809,155200,333985885,2280,2280,2280,2280,0
|
|
20230809,155100,333985885,2280,2280,2280,2280,0
|
|
20230809,155000,333985885,2280,2280,2280,2280,0
|
|
20230809,154900,333985885,2280,2280,2280,2280,0
|
|
20230809,154800,333985885,2280,2280,2280,2280,0
|
|
20230809,154700,333985885,2280,2280,2280,2280,0
|
|
20230809,154600,333985885,2280,2280,2280,2280,0
|
|
20230809,154500,333985885,2280,2280,2280,2280,0
|
|
20230809,154400,333985885,2280,2280,2280,2280,0
|
|
20230809,154300,333985885,2280,2280,2280,2280,0
|
|
20230809,154200,333985885,2280,2280,2280,2280,0
|
|
20230809,154100,333985885,2280,2280,2280,2280,0
|
|
20230809,154000,333985885,2280,2280,2280,2280,3998
|
|
20230809,153900,333985885,2280,2280,2280,2280,0
|
|
20230809,153800,333985885,2280,2280,2280,2280,0
|
|
20230809,153700,333985885,2280,2280,2280,2280,0
|
|
20230809,153600,333985885,2280,2280,2280,2280,0
|
|
20230809,153500,333985885,2280,2280,2280,2280,0
|
|
20230809,153400,333985885,2280,2280,2280,2280,0
|
|
20230809,153300,333985885,2280,2280,2280,2280,0
|
|
20230809,153200,333985885,2280,2280,2280,2280,0
|
|
20230809,153100,333985885,2280,2280,2280,2280,0
|
|
20230809,153000,333985885,2280,2280,2280,2280,3998
|
|
20230809,152900,324870445,2285,2285,2285,2285,0
|
|
20230809,152800,324870445,2285,2285,2285,2285,0
|
|
20230809,152700,324870445,2285,2285,2285,2285,0
|
|
20230809,152600,324870445,2285,2285,2285,2285,0
|
|
20230809,152500,324870445,2285,2285,2285,2285,0
|
|
20230809,152400,324870445,2285,2285,2285,2285,0
|
|
20230809,152300,324870445,2285,2285,2285,2285,0
|
|
20230809,152200,324870445,2285,2285,2285,2285,0
|
|
20230809,152100,324870445,2285,2285,2285,2285,0
|
|
20230809,152000,324870445,2285,2285,2285,2285,0
|
|
20230809,151900,324870445,2285,2285,2285,2285,101
|
|
20230809,151800,324639660,2285,2285,2285,2285,2
|
|
20230809,151700,324635090,2285,2285,2285,2285,0
|
|
20230809,151600,324635090,2285,2285,2285,2285,217
|
|
20230809,151500,324139245,2285,2285,2285,2285,1
|
|
20230809,151400,324136960,2280,2285,2285,2280,102
|
|
20230809,151300,323904390,2285,2285,2285,2285,9
|
|
20230809,151200,323883825,2285,2285,2285,2285,0
|
|
20230809,151100,323883825,2285,2280,2285,2280,3
|
|
20230809,151000,323876975,2285,2285,2285,2285,0
|
|
20230809,150900,323876975,2285,2280,2285,2280,26
|
|
20230809,150800,323817570,2280,2280,2280,2280,0
|
|
20230809,150700,323817570,2280,2280,2280,2280,0
|
|
20230809,150600,323817570,2280,2280,2280,2280,0
|
|
20230809,150500,323817570,2280,2280,2280,2280,9
|
|
20230809,150400,323797050,2275,2280,2280,2275,2000
|
|
20230809,150300,319245500,2285,2285,2285,2285,0
|
|
20230809,150200,319245500,2285,2285,2285,2285,100
|
|
20230809,150100,319017000,2285,2285,2285,2285,554
|
|
20230809,150000,317751110,2285,2285,2285,2285,2004
|
|
20230809,145900,313171970,2290,2290,2290,2290,0
|
|
20230809,145800,313171970,2290,2290,2290,2290,1
|
|
20230809,145700,313169680,2285,2280,2285,2280,5969
|
|
20230809,145600,299545515,2285,2285,2285,2285,11
|
|
20230809,145500,299520380,2285,2285,2285,2285,0
|
|
20230809,145400,299520380,2285,2280,2285,2280,3312
|
|
20230809,145300,291962460,2285,2285,2285,2285,1
|
|
20230809,145200,291960175,2280,2285,2285,2280,92
|
|
20230809,145100,291749960,2285,2285,2285,2285,1401
|
|
20230809,145000,288548675,2285,2285,2285,2285,0
|
|
20230809,144900,288548675,2285,2285,2285,2285,1950
|
|
20230809,144800,284092925,2285,2285,2285,2285,0
|
|
20230809,144700,284092925,2285,2285,2285,2285,0
|
|
20230809,144600,284092925,2285,2285,2285,2285,0
|
|
20230809,144500,284092925,2285,2285,2285,2285,0
|
|
20230809,144400,284092925,2285,2285,2285,2285,0
|
|
20230809,144300,284092925,2285,2285,2285,2285,51
|
|
20230809,144200,283976390,2285,2285,2285,2285,1
|
|
20230809,144100,283974105,2285,2285,2285,2285,4
|
|
20230809,144000,283964965,2285,2285,2285,2285,4
|
|
20230809,143900,283955825,2280,2280,2280,2280,0
|
|
20230809,143800,283955825,2280,2280,2280,2280,506
|
|
20230809,143700,282802145,2280,2280,2280,2280,0
|
|
20230809,143600,282802145,2280,2280,2280,2280,0
|
|
20230809,143500,282802145,2280,2280,2280,2280,0
|
|
20230809,143400,282802145,2280,2280,2280,2280,1
|
|
20230809,143300,282799865,2290,2290,2290,2290,0
|
|
20230809,143200,282799865,2290,2290,2290,2290,0
|
|
20230809,143100,282799865,2290,2290,2290,2290,1
|
|
20230809,143000,282797575,2280,2280,2280,2280,0
|
|
20230809,142900,282797575,2280,2280,2280,2280,0
|
|
20230809,142800,282797575,2280,2280,2280,2280,4260
|
|
20230809,142700,273084775,2290,2290,2290,2290,5
|
|
20230809,142600,273073325,2290,2290,2290,2290,5
|
|
20230809,142500,273061875,2290,2285,2290,2285,351
|
|
20230809,142400,272259835,2290,2290,2290,2290,2
|
|
20230809,142300,272255255,2290,2290,2290,2290,0
|
|
20230809,142200,272255255,2290,2290,2290,2290,43
|
|
20230809,142100,272156785,2290,2280,2290,2280,1001
|
|
20230809,142000,269874495,2285,2285,2285,2285,100
|
|
20230809,141900,269645995,2290,2290,2290,2290,1
|
|
20230809,141800,269643705,2280,2280,2280,2280,14
|
|
20230809,141700,269611785,2290,2290,2290,2290,0
|
|
20230809,141600,269611785,2290,2290,2290,2290,1
|
|
20230809,141500,269609495,2285,2290,2290,2285,122
|
|
20230809,141400,269330715,2285,2285,2285,2285,20
|
|
20230809,141300,269285015,2285,2290,2290,2285,21
|
|
20230809,141200,269237025,2280,2285,2285,2280,100
|
|
20230809,141100,269008645,2290,2285,2290,2285,102
|
|
20230809,141000,268775565,2290,2285,2290,2285,201
|
|
20230809,140900,268316275,2290,2290,2290,2290,882
|
|
20230809,140800,266296495,2290,2290,2290,2290,310
|
|
20230809,140700,265586595,2290,2290,2290,2290,0
|
|
20230809,140600,265586595,2290,2290,2290,2290,1086
|
|
20230809,140500,263099655,2295,2295,2295,2290,58
|
|
20230809,140400,262966815,2290,2290,2290,2290,2079
|
|
20230809,140300,258205905,2290,2285,2290,2285,303
|
|
20230809,140200,257513545,2290,2290,2290,2290,0
|
|
20230809,140100,257513545,2290,2290,2290,2290,0
|
|
20230809,140000,257513545,2290,2290,2290,2290,0
|
|
20230809,135900,257513545,2290,2290,2290,2290,10
|
|
20230809,135800,257490645,2290,2290,2290,2290,957
|
|
20230809,135700,255299115,2295,2290,2295,2290,1910
|
|
20230809,135600,250925205,2290,2290,2290,2290,0
|
|
20230809,135500,250925205,2290,2290,2290,2290,0
|
|
20230809,135400,250925205,2290,2285,2290,2285,1113
|
|
20230809,135300,248381995,2290,2290,2290,2290,0
|
|
20230809,135200,248381995,2290,2290,2290,2290,800
|
|
20230809,135100,246549995,2290,2290,2290,2290,30
|
|
20230809,135000,246481295,2290,2290,2290,2290,0
|
|
20230809,134900,246481295,2290,2290,2290,2290,0
|
|
20230809,134800,246481295,2290,2290,2290,2290,0
|
|
20230809,134700,246481295,2290,2285,2290,2285,2
|
|
20230809,134600,246476720,2290,2285,2290,2285,13
|
|
20230809,134500,246447005,2285,2285,2285,2285,12
|
|
20230809,134400,246419585,2290,2290,2290,2290,292
|
|
20230809,134300,245750905,2285,2285,2285,2285,38
|
|
20230809,134200,245664075,2285,2285,2285,2285,12
|
|
20230809,134100,245636655,2285,2285,2285,2285,100
|
|
20230809,134000,245408155,2285,2285,2285,2285,0
|
|
20230809,133900,245408155,2285,2285,2285,2285,0
|
|
20230809,133800,245408155,2285,2285,2285,2285,0
|
|
20230809,133700,245408155,2285,2285,2285,2285,0
|
|
20230809,133600,245408155,2285,2285,2285,2285,0
|
|
20230809,133500,245408155,2285,2285,2285,2285,511
|
|
20230809,133400,244240520,2285,2285,2285,2285,0
|
|
20230809,133300,244240520,2285,2285,2285,2285,0
|
|
20230809,133200,244240520,2285,2285,2285,2285,100
|
|
20230809,133100,244012020,2285,2280,2285,2280,68
|
|
20230809,133000,243856970,2275,2275,2275,2275,5
|
|
20230809,132900,243845595,2280,2280,2280,2280,0
|
|
20230809,132800,243845595,2280,2280,2280,2280,0
|
|
20230809,132700,243845595,2280,2280,2280,2280,44
|
|
20230809,132600,243745275,2270,2280,2280,2270,2
|
|
20230809,132500,243740725,2285,2285,2285,2285,1
|
|
20230809,132400,243738440,2285,2285,2285,2285,0
|
|
20230809,132300,243738440,2285,2285,2285,2285,1
|
|
20230809,132200,243736155,2270,2280,2280,2270,950
|
|
20230809,132100,241572700,2285,2285,2285,2285,0
|
|
20230809,132000,241572700,2285,2285,2285,2285,0
|
|
20230809,131900,241572700,2285,2285,2285,2285,3
|
|
20230809,131800,241565845,2285,2285,2285,2285,1
|
|
20230809,131700,241563560,2285,2285,2285,2285,0
|
|
20230809,131600,241563560,2285,2285,2285,2285,0
|
|
20230809,131500,241563560,2285,2285,2285,2285,0
|
|
20230809,131400,241563560,2285,2285,2285,2285,0
|
|
20230809,131300,241563560,2285,2285,2285,2285,1
|
|
20230809,131200,241561275,2280,2280,2280,2280,0
|
|
20230809,131100,241561275,2280,2280,2280,2280,0
|
|
20230809,131000,241561275,2280,2280,2280,2280,19
|
|
20230809,130900,241517955,2285,2285,2285,2285,0
|
|
20230809,130800,241517955,2285,2285,2285,2285,9
|
|
20230809,130700,241497390,2285,2280,2285,2280,101
|
|
20230809,130600,241267105,2285,2285,2285,2285,1
|
|
20230809,130500,241264820,2280,2280,2280,2280,1
|
|
20230809,130400,241262540,2285,2285,2285,2285,1
|
|
20230809,130300,241260255,2285,2285,2285,2285,0
|
|
20230809,130200,241260255,2285,2285,2285,2285,847
|
|
20230809,130100,239324860,2285,2285,2285,2285,0
|
|
20230809,130000,239324860,2285,2280,2285,2280,7
|
|
20230809,125900,239308895,2280,2285,2285,2280,87
|
|
20230809,125800,239110480,2280,2280,2280,2280,1293
|
|
20230809,125700,236162440,2280,2275,2280,2275,101
|
|
20230809,125600,235932660,2280,2280,2280,2280,0
|
|
20230809,125500,235932660,2280,2280,2280,2280,0
|
|
20230809,125400,235932660,2280,2280,2280,2280,0
|
|
20230809,125300,235932660,2280,2280,2280,2280,0
|
|
20230809,125200,235932660,2280,2280,2280,2280,0
|
|
20230809,125100,235932660,2280,2280,2280,2280,0
|
|
20230809,125000,235932660,2280,2280,2280,2280,0
|
|
20230809,124900,235932660,2280,2270,2280,2260,10001
|
|
20230809,124800,213277755,2280,2280,2280,2280,19
|
|
20230809,124700,213234435,2280,2280,2280,2280,0
|
|
20230809,124600,213234435,2280,2280,2280,2280,0
|
|
20230809,124500,213234435,2280,2280,2280,2280,1
|
|
20230809,124400,213232155,2280,2270,2280,2270,1103
|
|
20230809,124300,210728315,2280,2280,2280,2280,0
|
|
20230809,124200,210728315,2280,2280,2280,2280,0
|
|
20230809,124100,210728315,2280,2280,2280,2280,0
|
|
20230809,124000,210728315,2280,2280,2280,2280,112
|
|
20230809,123900,210472955,2280,2280,2280,2280,0
|
|
20230809,123800,210472955,2280,2280,2280,2280,0
|
|
20230809,123700,210472955,2280,2280,2280,2280,1926
|
|
20230809,123600,206081675,2280,2280,2280,2280,0
|
|
20230809,123500,206081675,2280,2280,2280,2280,2
|
|
20230809,123400,206077115,2275,2275,2275,2275,1532
|
|
20230809,123300,202591815,2265,2265,2265,2265,0
|
|
20230809,123200,202591815,2265,2265,2265,2265,1
|
|
20230809,123100,202589550,2275,2275,2275,2275,0
|
|
20230809,123000,202589550,2275,2265,2275,2265,11
|
|
20230809,122900,202564625,2270,2270,2270,2270,805
|
|
20230809,122800,200737275,2275,2275,2275,2275,0
|
|
20230809,122700,200737275,2275,2275,2275,2275,3
|
|
20230809,122600,200730450,2275,2275,2275,2275,0
|
|
20230809,122500,200730450,2275,2275,2275,2275,200
|
|
20230809,122400,200275450,2275,2275,2275,2275,0
|
|
20230809,122300,200275450,2275,2275,2275,2275,65
|
|
20230809,122200,200127575,2275,2275,2275,2275,0
|
|
20230809,122100,200127575,2275,2275,2275,2275,1
|
|
20230809,122000,200125300,2270,2270,2270,2270,100
|
|
20230809,121900,199898300,2275,2275,2275,2275,0
|
|
20230809,121800,199898300,2275,2275,2275,2275,0
|
|
20230809,121700,199898300,2275,2275,2275,2275,0
|
|
20230809,121600,199898300,2275,2275,2275,2275,0
|
|
20230809,121500,199898300,2275,2275,2275,2275,0
|
|
20230809,121400,199898300,2275,2275,2275,2275,0
|
|
20230809,121300,199898300,2275,2275,2275,2275,0
|
|
20230809,121200,199898300,2275,2275,2275,2275,0
|
|
20230809,121100,199898300,2275,2275,2275,2275,100
|
|
20230809,121000,199670800,2275,2275,2275,2275,0
|
|
20230809,120900,199670800,2275,2275,2275,2275,1569
|
|
20230809,120800,196101325,2275,2275,2275,2275,0
|
|
20230809,120700,196101325,2275,2275,2275,2275,0
|
|
20230809,120600,196101325,2275,2275,2275,2275,0
|
|
20230809,120500,196101325,2275,2275,2275,2275,301
|
|
20230809,120400,195416550,2275,2275,2275,2275,0
|
|
20230809,120300,195416550,2275,2275,2275,2275,0
|
|
20230809,120200,195416550,2275,2275,2275,2275,0
|
|
20230809,120100,195416550,2275,2275,2275,2275,0
|
|
20230809,120000,195416550,2275,2275,2275,2275,0
|
|
20230809,115900,195416550,2275,2275,2275,2275,0
|
|
20230809,115800,195416550,2275,2275,2275,2275,0
|
|
20230809,115700,195416550,2275,2275,2275,2275,0
|
|
20230809,115600,195416550,2275,2280,2280,2275,37
|
|
20230809,115500,195332195,2280,2280,2280,2280,1
|
|
20230809,115400,195329915,2275,2275,2275,2275,232
|
|
20230809,115300,194802115,2275,2275,2275,2275,0
|
|
20230809,115200,194802115,2275,2275,2275,2275,0
|
|
20230809,115100,194802115,2275,2275,2275,2275,0
|
|
20230809,115000,194802115,2275,2275,2275,2275,3682
|
|
20230809,114900,186425565,2275,2275,2275,2275,1956
|
|
20230809,114800,181975665,2275,2275,2275,2275,0
|
|
20230809,114700,181975665,2275,2275,2275,2275,5
|
|
20230809,114600,181964290,2275,2275,2275,2275,0
|
|
20230809,114500,181964290,2275,2275,2275,2275,0
|
|
20230809,114400,181964290,2275,2275,2275,2275,11
|
|
20230809,114300,181939265,2260,2260,2260,2260,44
|
|
20230809,114200,181839825,2275,2275,2275,2275,0
|
|
20230809,114100,181839825,2275,2275,2275,2275,0
|
|
20230809,114000,181839825,2275,2275,2275,2275,0
|
|
20230809,113900,181839825,2275,2275,2275,2275,0
|
|
20230809,113800,181839825,2275,2275,2275,2275,0
|
|
20230809,113700,181839825,2275,2275,2275,2275,1
|
|
20230809,113600,181837550,2270,2270,2270,2270,102
|
|
20230809,113500,181606010,2270,2270,2270,2270,0
|
|
20230809,113400,181606010,2270,2270,2270,2270,0
|
|
20230809,113300,181606010,2270,2270,2270,2255,1928
|
|
20230809,113200,177239150,2270,2270,2270,2270,100
|
|
20230809,113100,177012150,2270,2265,2270,2265,55
|
|
20230809,113000,176887315,2265,2265,2265,2265,5
|
|
20230809,112900,176875990,2265,2265,2265,2265,2
|
|
20230809,112800,176871460,2270,2270,2270,2270,0
|
|
20230809,112700,176871460,2270,2270,2270,2270,0
|
|
20230809,112600,176871460,2270,2270,2270,2270,100
|
|
20230809,112500,176644460,2270,2270,2270,2270,0
|
|
20230809,112400,176644460,2270,2270,2270,2260,23
|
|
20230809,112300,176592450,2255,2255,2255,2255,0
|
|
20230809,112200,176592450,2255,2265,2270,2255,1841
|
|
20230809,112100,172438195,2265,2265,2265,2265,0
|
|
20230809,112000,172438195,2265,2265,2265,2265,0
|
|
20230809,111900,172438195,2265,2260,2265,2250,3929
|
|
20230809,111800,163570295,2270,2270,2270,2270,0
|
|
20230809,111700,163570295,2270,2270,2270,2270,1
|
|
20230809,111600,163568025,2265,2265,2265,2265,7
|
|
20230809,111500,163552170,2270,2270,2270,2270,0
|
|
20230809,111400,163552170,2270,2270,2270,2270,2
|
|
20230809,111300,163547630,2265,2265,2265,2265,0
|
|
20230809,111200,163547630,2265,2265,2265,2265,0
|
|
20230809,111100,163547630,2265,2265,2265,2265,20
|
|
20230809,111000,163502330,2270,2270,2270,2270,1
|
|
20230809,110900,163500060,2270,2270,2270,2270,0
|
|
20230809,110800,163500060,2270,2270,2270,2270,0
|
|
20230809,110700,163500060,2270,2270,2270,2270,0
|
|
20230809,110600,163500060,2270,2270,2270,2270,0
|
|
20230809,110500,163500060,2270,2270,2270,2270,1
|
|
20230809,110400,163497790,2255,2255,2255,2255,3
|
|
20230809,110300,163491025,2270,2270,2270,2270,5
|
|
20230809,110200,163479675,2275,2275,2275,2275,0
|
|
20230809,110100,163479675,2275,2275,2275,2275,400
|
|
20230809,110000,162569675,2255,2270,2270,2255,941
|
|
20230809,105900,160447705,2260,2260,2260,2260,800
|
|
20230809,105800,158639705,2275,2275,2275,2275,0
|
|
20230809,105700,158639705,2275,2260,2275,2260,2
|
|
20230809,105600,158635170,2275,2275,2275,2275,0
|
|
20230809,105500,158635170,2275,2275,2275,2275,0
|
|
20230809,105400,158635170,2275,2265,2275,2260,701
|
|
20230809,105300,157050745,2265,2265,2265,2265,47
|
|
20230809,105200,156944290,2275,2275,2275,2275,1
|
|
20230809,105100,156942015,2270,2270,2270,2270,50
|
|
20230809,105000,156828515,2275,2275,2275,2275,1
|
|
20230809,104900,156826240,2265,2265,2265,2265,500
|
|
20230809,104800,155693740,2275,2275,2275,2275,0
|
|
20230809,104700,155693740,2275,2275,2275,2275,0
|
|
20230809,104600,155693740,2275,2275,2275,2275,0
|
|
20230809,104500,155693740,2275,2275,2275,2275,0
|
|
20230809,104400,155693740,2275,2275,2275,2275,0
|
|
20230809,104300,155693740,2275,2270,2275,2255,8284
|
|
20230809,104200,136951545,2270,2270,2270,2270,0
|
|
20230809,104100,136951545,2270,2270,2270,2270,1000
|
|
20230809,104000,134681545,2285,2285,2285,2285,0
|
|
20230809,103900,134681545,2285,2280,2285,2280,100
|
|
20230809,103800,134453540,2280,2280,2280,2280,150
|
|
20230809,103700,134111540,2280,2280,2280,2280,0
|
|
20230809,103600,134111540,2280,2280,2280,2280,0
|
|
20230809,103500,134111540,2280,2280,2280,2280,0
|
|
20230809,103400,134111540,2280,2280,2280,2280,0
|
|
20230809,103300,134111540,2280,2275,2280,2275,912
|
|
20230809,103200,132036670,2280,2280,2280,2280,0
|
|
20230809,103100,132036670,2280,2280,2280,2280,0
|
|
20230809,103000,132036670,2280,2280,2280,2280,100
|
|
20230809,102900,131808670,2280,2280,2280,2280,1
|
|
20230809,102800,131806390,2275,2275,2275,2275,1
|
|
20230809,102700,131804115,2280,2280,2280,2280,1
|
|
20230809,102600,131801835,2280,2280,2280,2280,120
|
|
20230809,102500,131528235,2285,2285,2285,2285,0
|
|
20230809,102400,131528235,2285,2285,2285,2285,0
|
|
20230809,102300,131528235,2285,2285,2285,2285,0
|
|
20230809,102200,131528235,2285,2285,2285,2285,9
|
|
20230809,102100,131507670,2285,2285,2285,2285,101
|
|
20230809,102000,131276885,2285,2280,2285,2280,3
|
|
20230809,101900,131270040,2280,2280,2280,2280,0
|
|
20230809,101800,131270040,2280,2280,2280,2280,0
|
|
20230809,101700,131270040,2280,2280,2280,2280,0
|
|
20230809,101600,131270040,2280,2280,2280,2280,0
|
|
20230809,101500,131270040,2280,2280,2280,2280,0
|
|
20230809,101400,131270040,2280,2280,2280,2280,1
|
|
20230809,101300,131267760,2275,2280,2280,2275,850
|
|
20230809,101200,129333965,2285,2285,2285,2285,0
|
|
20230809,101100,129333965,2285,2285,2285,2285,0
|
|
20230809,101000,129333965,2285,2285,2285,2285,0
|
|
20230809,100900,129333965,2285,2285,2285,2285,153
|
|
20230809,100800,128984360,2285,2285,2285,2285,75
|
|
20230809,100700,128812985,2285,2285,2285,2285,2
|
|
20230809,100600,128808415,2280,2280,2280,2280,150
|
|
20230809,100500,128466415,2285,2285,2285,2285,0
|
|
20230809,100400,128466415,2285,2285,2285,2285,0
|
|
20230809,100300,128466415,2285,2285,2285,2285,0
|
|
20230809,100200,128466415,2285,2285,2285,2285,0
|
|
20230809,100100,128466415,2285,2285,2285,2285,0
|
|
20230809,100000,128466415,2285,2280,2285,2280,301
|
|
20230809,095900,127780130,2290,2290,2290,2290,0
|
|
20230809,095800,127780130,2290,2290,2290,2290,0
|
|
20230809,095700,127780130,2290,2290,2290,2290,0
|
|
20230809,095600,127780130,2290,2290,2290,2290,1
|
|
20230809,095500,127777840,2290,2280,2290,2280,759
|
|
20230809,095400,126044380,2285,2280,2285,2280,4
|
|
20230809,095300,126035250,2280,2280,2285,2280,1173
|
|
20230809,095200,123360805,2280,2280,2280,2280,0
|
|
20230809,095100,123360805,2280,2280,2280,2280,0
|
|
20230809,095000,123360805,2280,2290,2290,2280,252
|
|
20230809,094900,122785215,2285,2285,2285,2285,796
|
|
20230809,094800,120966355,2285,2285,2285,2285,1
|
|
20230809,094700,120964070,2280,2280,2280,2280,743
|
|
20230809,094600,119270030,2280,2280,2280,2280,1
|
|
20230809,094500,119267750,2275,2275,2275,2275,11618
|
|
20230809,094400,92836800,2275,2275,2275,2275,0
|
|
20230809,094300,92836800,2275,2275,2275,2275,1
|
|
20230809,094200,92834525,2265,2265,2265,2265,85
|
|
20230809,094100,92642000,2275,2275,2275,2260,1964
|
|
20230809,094000,88196815,2275,2275,2275,2275,0
|
|
20230809,093900,88196815,2275,2270,2275,2270,3
|
|
20230809,093800,88190000,2270,2275,2275,2270,6
|
|
20230809,093700,88176360,2275,2275,2275,2275,10
|
|
20230809,093600,88153610,2275,2275,2275,2275,1
|
|
20230809,093500,88151335,2275,2270,2275,2270,24
|
|
20230809,093400,88096750,2260,2260,2260,2260,1
|
|
20230809,093300,88094490,2275,2275,2275,2275,2
|
|
20230809,093200,88089940,2275,2275,2275,2260,1135
|
|
20230809,093100,85519900,2275,2275,2275,2275,2
|
|
20230809,093000,85515350,2275,2270,2275,2270,3
|
|
20230809,092900,85508530,2275,2275,2275,2275,0
|
|
20230809,092800,85508530,2275,2275,2275,2275,599
|
|
20230809,092700,84145805,2285,2285,2285,2285,0
|
|
20230809,092600,84145805,2285,2285,2285,2285,0
|
|
20230809,092500,84145805,2285,2285,2285,2285,1
|
|
20230809,092400,84143520,2280,2280,2280,2280,1800
|
|
20230809,092300,80039520,2280,2265,2280,2265,828
|
|
20230809,092200,78157850,2265,2265,2265,2265,555
|
|
20230809,092100,76900775,2275,2275,2275,2275,1
|
|
20230809,092000,76898500,2275,2275,2275,2275,1
|
|
20230809,091900,76896225,2275,2275,2275,2275,110
|
|
20230809,091800,76645975,2275,2275,2275,2275,0
|
|
20230809,091700,76645975,2275,2265,2275,2265,1561
|
|
20230809,091600,73110300,2260,2265,2265,2260,1002
|
|
20230809,091500,70844955,2280,2280,2280,2280,0
|
|
20230809,091400,70844955,2280,2265,2280,2265,1179
|
|
20230809,091300,68158230,2265,2280,2280,2265,62
|
|
20230809,091200,68017045,2280,2280,2280,2280,1032
|
|
20230809,091100,65664085,2280,2260,2285,2260,724
|
|
20230809,091000,64014460,2280,2260,2280,2260,651
|
|
20230809,090900,62532590,2260,2260,2260,2260,500
|
|
20230809,090800,61402590,2270,2270,2270,2270,2101
|
|
20230809,090700,56633320,2265,2260,2265,2260,3184
|
|
20230809,090600,49421600,2260,2255,2260,2255,651
|
|
20230809,090500,47951090,2255,2255,2255,2250,1554
|
|
20230809,090400,44453215,2260,2260,2260,2260,1
|
|
20230809,090300,44450955,2255,2255,2255,2220,10034
|
|
20230809,090200,22077795,2240,2255,2255,2240,8811
|
|
20230809,090100,2254995,2250,2250,2250,2250,1
|
|
20230809,090000,2252745,2255,2255,2255,2255,999
|