584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,184100,538718675,2320,2320,2320,2320,4674
|
|
20230811,184000,538718675,2320,2320,2320,2320,0
|
|
20230811,183900,538718675,2320,2320,2320,2320,0
|
|
20230811,183800,538718675,2320,2320,2320,2320,0
|
|
20230811,183700,538718675,2320,2320,2320,2320,0
|
|
20230811,183600,538718675,2320,2320,2320,2320,0
|
|
20230811,183500,538718675,2320,2320,2320,2320,0
|
|
20230811,183400,538718675,2320,2320,2320,2320,0
|
|
20230811,183300,538718675,2320,2320,2320,2320,0
|
|
20230811,183200,538718675,2320,2320,2320,2320,0
|
|
20230811,183100,538718675,2320,2320,2320,2320,0
|
|
20230811,183000,538718675,2320,2320,2320,2320,0
|
|
20230811,182900,538718675,2320,2320,2320,2320,0
|
|
20230811,182800,538718675,2320,2320,2320,2320,0
|
|
20230811,182700,538718675,2320,2320,2320,2320,0
|
|
20230811,182600,538718675,2320,2320,2320,2320,0
|
|
20230811,182500,538718675,2320,2320,2320,2320,0
|
|
20230811,182400,538718675,2320,2320,2320,2320,0
|
|
20230811,182300,538718675,2320,2320,2320,2320,0
|
|
20230811,182200,538718675,2320,2320,2320,2320,0
|
|
20230811,182100,538718675,2320,2320,2320,2320,0
|
|
20230811,182000,538718675,2320,2320,2320,2320,0
|
|
20230811,181900,538718675,2320,2320,2320,2320,0
|
|
20230811,181800,538718675,2320,2320,2320,2320,0
|
|
20230811,181700,538718675,2320,2320,2320,2320,0
|
|
20230811,181600,538718675,2320,2320,2320,2320,0
|
|
20230811,181500,538718675,2320,2320,2320,2320,0
|
|
20230811,181400,538718675,2320,2320,2320,2320,0
|
|
20230811,181300,538718675,2320,2320,2320,2320,0
|
|
20230811,181200,538718675,2320,2320,2320,2320,0
|
|
20230811,181100,538718675,2320,2320,2320,2320,4674
|
|
20230811,181000,538718675,2320,2320,2320,2320,0
|
|
20230811,180900,538718675,2320,2320,2320,2320,0
|
|
20230811,180800,538718675,2320,2320,2320,2320,0
|
|
20230811,180700,538718675,2320,2320,2320,2320,0
|
|
20230811,180600,538718675,2320,2320,2320,2320,0
|
|
20230811,180500,538718675,2320,2320,2320,2320,0
|
|
20230811,180400,538718675,2320,2320,2320,2320,0
|
|
20230811,180300,538718675,2320,2320,2320,2320,0
|
|
20230811,180200,538718675,2320,2320,2320,2320,0
|
|
20230811,180100,538718675,2320,2320,2320,2320,0
|
|
20230811,180000,538718675,2320,2320,2320,2320,0
|
|
20230811,175900,538718675,2320,2320,2320,2320,0
|
|
20230811,175800,538718675,2320,2320,2320,2320,0
|
|
20230811,175700,538718675,2320,2320,2320,2320,0
|
|
20230811,175600,538718675,2320,2320,2320,2320,0
|
|
20230811,175500,538718675,2320,2320,2320,2320,0
|
|
20230811,175400,538718675,2320,2320,2320,2320,0
|
|
20230811,175300,538718675,2320,2320,2320,2320,0
|
|
20230811,175200,538718675,2320,2320,2320,2320,0
|
|
20230811,175100,538718675,2320,2320,2320,2320,0
|
|
20230811,175000,538718675,2320,2320,2320,2320,0
|
|
20230811,174900,538718675,2320,2320,2320,2320,0
|
|
20230811,174800,538718675,2320,2320,2320,2320,0
|
|
20230811,174700,538718675,2320,2320,2320,2320,0
|
|
20230811,174600,538718675,2320,2320,2320,2320,0
|
|
20230811,174500,538718675,2320,2320,2320,2320,0
|
|
20230811,174400,538718675,2320,2320,2320,2320,0
|
|
20230811,174300,538718675,2320,2320,2320,2320,0
|
|
20230811,174200,538718675,2320,2320,2320,2320,0
|
|
20230811,174100,538718675,2320,2320,2320,2320,4674
|
|
20230811,174000,538718675,2320,2320,2320,2320,0
|
|
20230811,173900,538718675,2320,2320,2320,2320,0
|
|
20230811,173800,538718675,2320,2320,2320,2320,0
|
|
20230811,173700,538718675,2320,2320,2320,2320,0
|
|
20230811,173600,538718675,2320,2320,2320,2320,0
|
|
20230811,173500,538718675,2320,2320,2320,2320,0
|
|
20230811,173400,538718675,2320,2320,2320,2320,0
|
|
20230811,173300,538718675,2320,2320,2320,2320,0
|
|
20230811,173200,538718675,2320,2320,2320,2320,0
|
|
20230811,173100,538718675,2320,2320,2320,2320,0
|
|
20230811,173000,538718675,2320,2320,2320,2320,0
|
|
20230811,172900,538718675,2320,2320,2320,2320,0
|
|
20230811,172800,538718675,2320,2320,2320,2320,0
|
|
20230811,172700,538718675,2320,2320,2320,2320,0
|
|
20230811,172600,538718675,2320,2320,2320,2320,0
|
|
20230811,172500,538718675,2320,2320,2320,2320,0
|
|
20230811,172400,538718675,2320,2320,2320,2320,0
|
|
20230811,172300,538718675,2320,2320,2320,2320,0
|
|
20230811,172200,538718675,2320,2320,2320,2320,0
|
|
20230811,172100,538718675,2320,2320,2320,2320,0
|
|
20230811,172000,538718675,2320,2320,2320,2320,0
|
|
20230811,171900,538718675,2320,2320,2320,2320,0
|
|
20230811,171800,538718675,2320,2320,2320,2320,0
|
|
20230811,171700,538718675,2320,2320,2320,2320,0
|
|
20230811,171600,538718675,2320,2320,2320,2320,0
|
|
20230811,171500,538718675,2320,2320,2320,2320,0
|
|
20230811,171400,538718675,2320,2320,2320,2320,0
|
|
20230811,171300,538718675,2320,2320,2320,2320,0
|
|
20230811,171200,538718675,2320,2320,2320,2320,0
|
|
20230811,171100,538718675,2320,2320,2320,2320,4674
|
|
20230811,171000,538718675,2320,2320,2320,2320,0
|
|
20230811,170900,538718675,2320,2320,2320,2320,0
|
|
20230811,170800,538718675,2320,2320,2320,2320,0
|
|
20230811,170700,538718675,2320,2320,2320,2320,0
|
|
20230811,170600,538718675,2320,2320,2320,2320,0
|
|
20230811,170500,538718675,2320,2320,2320,2320,0
|
|
20230811,170400,538718675,2320,2320,2320,2320,0
|
|
20230811,170300,538718675,2320,2320,2320,2320,0
|
|
20230811,170200,538718675,2320,2320,2320,2320,0
|
|
20230811,170100,538718675,2320,2320,2320,2320,0
|
|
20230811,170000,538718675,2320,2320,2320,2320,0
|
|
20230811,165900,538718675,2320,2320,2320,2320,0
|
|
20230811,165800,538718675,2320,2320,2320,2320,0
|
|
20230811,165700,538718675,2320,2320,2320,2320,0
|
|
20230811,165600,538718675,2320,2320,2320,2320,0
|
|
20230811,165500,538718675,2320,2320,2320,2320,0
|
|
20230811,165400,538718675,2320,2320,2320,2320,0
|
|
20230811,165300,538718675,2320,2320,2320,2320,0
|
|
20230811,165200,538718675,2320,2320,2320,2320,0
|
|
20230811,165100,538718675,2320,2320,2320,2320,0
|
|
20230811,165000,538718675,2320,2320,2320,2320,0
|
|
20230811,164900,538718675,2320,2320,2320,2320,0
|
|
20230811,164800,538718675,2320,2320,2320,2320,0
|
|
20230811,164700,538718675,2320,2320,2320,2320,0
|
|
20230811,164600,538718675,2320,2320,2320,2320,0
|
|
20230811,164500,538718675,2320,2320,2320,2320,0
|
|
20230811,164400,538718675,2320,2320,2320,2320,0
|
|
20230811,164300,538718675,2320,2320,2320,2320,0
|
|
20230811,164200,538718675,2320,2320,2320,2320,0
|
|
20230811,164100,538718675,2320,2320,2320,2320,4674
|
|
20230811,164000,538718675,2320,2320,2320,2320,0
|
|
20230811,163900,538718675,2320,2320,2320,2320,0
|
|
20230811,163800,538718675,2320,2320,2320,2320,0
|
|
20230811,163700,538718675,2320,2320,2320,2320,0
|
|
20230811,163600,538718675,2320,2320,2320,2320,0
|
|
20230811,163500,538718675,2320,2320,2320,2320,0
|
|
20230811,163400,538718675,2320,2320,2320,2320,0
|
|
20230811,163300,538718675,2320,2320,2320,2320,0
|
|
20230811,163200,538718675,2320,2320,2320,2320,0
|
|
20230811,163100,538718675,2320,2320,2320,2320,0
|
|
20230811,163000,538718675,2320,2320,2320,2320,0
|
|
20230811,162900,538718675,2320,2320,2320,2320,0
|
|
20230811,162800,538718675,2320,2320,2320,2320,0
|
|
20230811,162700,538718675,2320,2320,2320,2320,0
|
|
20230811,162600,538718675,2320,2320,2320,2320,0
|
|
20230811,162500,538718675,2320,2320,2320,2320,0
|
|
20230811,162400,538718675,2320,2320,2320,2320,0
|
|
20230811,162300,538718675,2320,2320,2320,2320,0
|
|
20230811,162200,538718675,2320,2320,2320,2320,0
|
|
20230811,162100,538718675,2320,2320,2320,2320,0
|
|
20230811,162000,538718675,2320,2320,2320,2320,0
|
|
20230811,161900,538718675,2320,2320,2320,2320,0
|
|
20230811,161800,538718675,2320,2320,2320,2320,0
|
|
20230811,161700,538718675,2320,2320,2320,2320,0
|
|
20230811,161600,538718675,2320,2320,2320,2320,0
|
|
20230811,161500,538718675,2320,2320,2320,2320,0
|
|
20230811,161400,538718675,2320,2320,2320,2320,0
|
|
20230811,161300,538718675,2320,2320,2320,2320,0
|
|
20230811,161200,538718675,2320,2320,2320,2320,0
|
|
20230811,161100,538718675,2320,2320,2320,2320,4674
|
|
20230811,161000,538718675,2320,2320,2320,2320,0
|
|
20230811,160900,538718675,2320,2320,2320,2320,0
|
|
20230811,160800,538718675,2320,2320,2320,2320,0
|
|
20230811,160700,538718675,2320,2320,2320,2320,0
|
|
20230811,160600,538718675,2320,2320,2320,2320,0
|
|
20230811,160500,538718675,2320,2320,2320,2320,0
|
|
20230811,160400,538718675,2320,2320,2320,2320,0
|
|
20230811,160300,538718675,2320,2320,2320,2320,0
|
|
20230811,160200,538718675,2320,2320,2320,2320,0
|
|
20230811,160100,538718675,2320,2320,2320,2320,0
|
|
20230811,160000,538718675,2320,2320,2320,2320,0
|
|
20230811,155900,538718675,2320,2320,2320,2320,0
|
|
20230811,155800,538718675,2320,2320,2320,2320,0
|
|
20230811,155700,538718675,2320,2320,2320,2320,0
|
|
20230811,155600,538718675,2320,2320,2320,2320,0
|
|
20230811,155500,538718675,2320,2320,2320,2320,0
|
|
20230811,155400,538718675,2320,2320,2320,2320,0
|
|
20230811,155300,538718675,2320,2320,2320,2320,0
|
|
20230811,155200,538718675,2320,2320,2320,2320,0
|
|
20230811,155100,538718675,2320,2320,2320,2320,0
|
|
20230811,155000,538718675,2320,2320,2320,2320,0
|
|
20230811,154900,538718675,2320,2320,2320,2320,0
|
|
20230811,154800,538718675,2320,2320,2320,2320,0
|
|
20230811,154700,538718675,2320,2320,2320,2320,0
|
|
20230811,154600,538718675,2320,2320,2320,2320,0
|
|
20230811,154500,538718675,2320,2320,2320,2320,0
|
|
20230811,154400,538718675,2320,2320,2320,2320,0
|
|
20230811,154300,538718675,2320,2320,2320,2320,0
|
|
20230811,154200,538718675,2320,2320,2320,2320,0
|
|
20230811,154100,538718675,2320,2320,2320,2320,4674
|
|
20230811,154000,538718675,2320,2320,2320,2320,0
|
|
20230811,153900,538718675,2320,2320,2320,2320,0
|
|
20230811,153800,538718675,2320,2320,2320,2320,0
|
|
20230811,153700,538718675,2320,2320,2320,2320,0
|
|
20230811,153600,538718675,2320,2320,2320,2320,0
|
|
20230811,153500,538718675,2320,2320,2320,2320,0
|
|
20230811,153400,538718675,2320,2320,2320,2320,0
|
|
20230811,153300,538718675,2320,2320,2320,2320,0
|
|
20230811,153200,538718675,2320,2320,2320,2320,0
|
|
20230811,153100,538718675,2320,2320,2320,2320,0
|
|
20230811,153000,538718675,2320,2320,2320,2320,4674
|
|
20230811,152900,527874995,2325,2325,2325,2325,0
|
|
20230811,152800,527874995,2325,2325,2325,2325,0
|
|
20230811,152700,527874995,2325,2325,2325,2325,0
|
|
20230811,152600,527874995,2325,2325,2325,2325,0
|
|
20230811,152500,527874995,2325,2325,2325,2325,0
|
|
20230811,152400,527874995,2325,2325,2325,2325,0
|
|
20230811,152300,527874995,2325,2325,2325,2325,0
|
|
20230811,152200,527874995,2325,2325,2325,2325,0
|
|
20230811,152100,527874995,2325,2325,2325,2325,0
|
|
20230811,152000,527874995,2325,2325,2325,2325,0
|
|
20230811,151900,527874995,2325,2325,2325,2325,0
|
|
20230811,151800,527874995,2325,2325,2325,2325,85
|
|
20230811,151700,527677370,2325,2325,2325,2325,15
|
|
20230811,151600,527642495,2325,2325,2325,2320,44
|
|
20230811,151500,527540350,2320,2325,2325,2320,102
|
|
20230811,151400,527303700,2325,2325,2325,2325,200
|
|
20230811,151300,526838700,2325,2320,2325,2320,85
|
|
20230811,151200,526641475,2325,2325,2325,2325,3
|
|
20230811,151100,526634500,2320,2325,2330,2320,1052
|
|
20230811,151000,524189545,2325,2320,2325,2320,408
|
|
20230811,150900,523242795,2315,2320,2320,2315,251
|
|
20230811,150800,522660725,2320,2325,2325,2315,818
|
|
20230811,150700,520763460,2325,2325,2325,2325,111
|
|
20230811,150600,520505385,2325,2325,2325,2320,649
|
|
20230811,150500,518996710,2325,2325,2325,2325,507
|
|
20230811,150400,517817935,2325,2325,2325,2325,1
|
|
20230811,150300,517815610,2325,2325,2325,2325,1
|
|
20230811,150200,517813285,2320,2320,2320,2320,1
|
|
20230811,150100,517810965,2325,2325,2325,2325,3
|
|
20230811,150000,517803990,2325,2320,2325,2320,151
|
|
20230811,145900,517453660,2325,2325,2325,2325,6
|
|
20230811,145800,517439710,2325,2325,2325,2325,0
|
|
20230811,145700,517439710,2325,2325,2325,2325,1
|
|
20230811,145600,517437385,2325,2325,2325,2325,3
|
|
20230811,145500,517430410,2325,2330,2330,2325,3
|
|
20230811,145400,517423430,2330,2330,2330,2330,0
|
|
20230811,145300,517423430,2330,2330,2330,2330,1
|
|
20230811,145200,517421100,2325,2330,2330,2325,2
|
|
20230811,145100,517416445,2330,2325,2330,2320,228
|
|
20230811,145000,516887420,2330,2330,2330,2330,4
|
|
20230811,144900,516878100,2330,2330,2330,2330,0
|
|
20230811,144800,516878100,2330,2330,2330,2330,1
|
|
20230811,144700,516875770,2325,2325,2325,2325,208
|
|
20230811,144600,516392170,2325,2325,2325,2325,8
|
|
20230811,144500,516373570,2325,2325,2325,2325,1
|
|
20230811,144400,516371245,2325,2325,2325,2325,2
|
|
20230811,144300,516366595,2325,2325,2325,2325,1
|
|
20230811,144200,516364270,2325,2320,2325,2320,4
|
|
20230811,144100,516354980,2320,2320,2325,2320,8
|
|
20230811,144000,516336415,2325,2320,2325,2315,4518
|
|
20230811,143900,505867135,2325,2320,2325,2320,3
|
|
20230811,143800,505860170,2325,2325,2325,2325,4
|
|
20230811,143700,505850870,2330,2330,2330,2330,2
|
|
20230811,143600,505846210,2330,2330,2330,2330,3
|
|
20230811,143500,505839220,2330,2330,2330,2330,2
|
|
20230811,143400,505834560,2330,2330,2330,2330,2
|
|
20230811,143300,505829900,2330,2330,2330,2330,1
|
|
20230811,143200,505827570,2330,2330,2330,2330,2
|
|
20230811,143100,505822910,2330,2330,2330,2330,3
|
|
20230811,143000,505815920,2330,2330,2330,2330,11
|
|
20230811,142900,505790290,2320,2330,2330,2320,6242
|
|
20230811,142800,491302795,2330,2330,2330,2330,1
|
|
20230811,142700,491300465,2330,2330,2330,2330,1
|
|
20230811,142600,491298135,2330,2330,2335,2325,1273
|
|
20230811,142500,488338210,2335,2335,2335,2335,4
|
|
20230811,142400,488328870,2330,2330,2330,2330,560
|
|
20230811,142300,487024070,2330,2335,2335,2330,85
|
|
20230811,142200,486826000,2340,2340,2340,2330,11
|
|
20230811,142100,486800350,2340,2335,2340,2335,6243
|
|
20230811,142000,472197360,2335,2335,2335,2335,3
|
|
20230811,141900,472190355,2330,2330,2330,2330,134
|
|
20230811,141800,471878135,2330,2330,2330,2330,2
|
|
20230811,141700,471873475,2330,2330,2330,2330,2
|
|
20230811,141600,471868815,2330,2330,2330,2330,5
|
|
20230811,141500,471857165,2325,2330,2330,2325,112
|
|
20230811,141400,471596250,2325,2330,2330,2325,282
|
|
20230811,141300,470940080,2330,2330,2330,2330,1
|
|
20230811,141200,470937750,2335,2335,2335,2335,1
|
|
20230811,141100,470935415,2335,2335,2335,2335,3
|
|
20230811,141000,470928410,2335,2335,2335,2335,4
|
|
20230811,140900,470919070,2335,2335,2335,2335,1
|
|
20230811,140800,470916735,2335,2335,2335,2335,0
|
|
20230811,140700,470916735,2335,2335,2335,2335,1
|
|
20230811,140600,470914400,2335,2340,2340,2330,7
|
|
20230811,140500,470898065,2335,2340,2340,2335,52
|
|
20230811,140400,470776395,2340,2340,2340,2340,1
|
|
20230811,140300,470774055,2340,2330,2340,2325,402
|
|
20230811,140200,469837810,2330,2330,2330,2330,115
|
|
20230811,140100,469569860,2340,2340,2340,2330,15
|
|
20230811,140000,469534875,2335,2335,2335,2335,0
|
|
20230811,135900,469534875,2335,2335,2340,2330,3006
|
|
20230811,135800,462530840,2340,2340,2340,2340,2
|
|
20230811,135700,462526160,2335,2340,2340,2335,1651
|
|
20230811,135600,458671070,2340,2340,2340,2335,110
|
|
20230811,135500,458414200,2340,2340,2340,2340,4
|
|
20230811,135400,458404840,2335,2340,2340,2335,3
|
|
20230811,135300,458397830,2340,2340,2340,2340,7
|
|
20230811,135200,458381450,2340,2340,2340,2340,3
|
|
20230811,135100,458374430,2340,2340,2340,2340,3
|
|
20230811,135000,458367410,2340,2335,2340,2335,226
|
|
20230811,134900,457839695,2335,2340,2340,2335,302
|
|
20230811,134800,457134515,2340,2340,2340,2340,1
|
|
20230811,134700,457132175,2340,2340,2340,2340,0
|
|
20230811,134600,457132175,2340,2335,2340,2335,275
|
|
20230811,134500,456490025,2330,2335,2335,2330,1468
|
|
20230811,134400,453064710,2335,2335,2340,2335,541
|
|
20230811,134300,451801470,2340,2340,2340,2340,1
|
|
20230811,134200,451799130,2340,2340,2340,2340,2
|
|
20230811,134100,451794450,2340,2340,2340,2340,3
|
|
20230811,134000,451787430,2340,2340,2340,2340,4
|
|
20230811,133900,451778070,2335,2335,2335,2335,0
|
|
20230811,133800,451778070,2335,2340,2340,2335,4
|
|
20230811,133700,451768725,2340,2340,2340,2340,65
|
|
20230811,133600,451616625,2340,2335,2340,2330,254
|
|
20230811,133500,451024775,2335,2335,2335,2335,1
|
|
20230811,133400,451022440,2335,2335,2335,2335,10
|
|
20230811,133300,450999090,2340,2335,2340,2330,1211
|
|
20230811,133200,448168830,2335,2335,2335,2335,3
|
|
20230811,133100,448161825,2335,2335,2335,2335,203
|
|
20230811,133000,447687820,2335,2335,2335,2335,1
|
|
20230811,132900,447685485,2335,2335,2335,2335,1
|
|
20230811,132800,447683150,2335,2335,2335,2335,283
|
|
20230811,132700,447022345,2335,2335,2335,2335,4
|
|
20230811,132600,447013005,2335,2340,2340,2335,106
|
|
20230811,132500,446764985,2340,2340,2340,2340,1
|
|
20230811,132400,446762645,2340,2340,2340,2340,0
|
|
20230811,132300,446762645,2340,2340,2340,2340,11
|
|
20230811,132200,446736905,2340,2340,2340,2340,2
|
|
20230811,132100,446732225,2340,2340,2340,2340,4
|
|
20230811,132000,446722865,2340,2335,2340,2335,2
|
|
20230811,131900,446718190,2340,2335,2340,2330,302
|
|
20230811,131800,446014505,2330,2335,2335,2330,18
|
|
20230811,131700,445972555,2340,2340,2340,2340,18
|
|
20230811,131600,445930435,2340,2340,2340,2340,4
|
|
20230811,131500,445921075,2340,2340,2340,2340,2
|
|
20230811,131400,445916395,2335,2340,2340,2335,3
|
|
20230811,131300,445909385,2340,2340,2340,2340,0
|
|
20230811,131200,445909385,2340,2340,2340,2340,1
|
|
20230811,131100,445907045,2340,2340,2340,2340,4
|
|
20230811,131000,445897685,2340,2330,2340,2325,1081
|
|
20230811,130900,443380040,2340,2340,2340,2340,251
|
|
20230811,130800,442792700,2340,2335,2340,2335,2004
|
|
20230811,130700,438103365,2340,2335,2340,2335,39
|
|
20230811,130600,438012295,2335,2335,2335,2330,3065
|
|
20230811,130500,430855820,2335,2335,2335,2335,1
|
|
20230811,130400,430853485,2335,2335,2335,2335,0
|
|
20230811,130300,430853485,2335,2335,2335,2335,2
|
|
20230811,130200,430848815,2335,2335,2335,2335,3
|
|
20230811,130100,430841810,2335,2335,2335,2335,4
|
|
20230811,130000,430832470,2335,2335,2335,2335,4
|
|
20230811,125900,430823130,2335,2335,2335,2335,901
|
|
20230811,125800,428719295,2335,2335,2335,2335,1602
|
|
20230811,125700,424978625,2335,2335,2335,2335,4
|
|
20230811,125600,424969285,2335,2335,2335,2335,1
|
|
20230811,125500,424966950,2335,2335,2335,2335,1
|
|
20230811,125400,424964615,2335,2335,2335,2335,1
|
|
20230811,125300,424962280,2335,2335,2335,2335,1
|
|
20230811,125200,424959945,2335,2335,2335,2335,1005
|
|
20230811,125100,422613270,2335,2335,2335,2335,2
|
|
20230811,125000,422608600,2335,2335,2335,2335,22
|
|
20230811,124900,422557230,2335,2335,2335,2335,1
|
|
20230811,124800,422554895,2335,2335,2335,2335,1
|
|
20230811,124700,422552560,2335,2335,2335,2330,52
|
|
20230811,124600,422431390,2335,2330,2335,2330,449
|
|
20230811,124500,421385215,2330,2330,2330,2330,1240
|
|
20230811,124400,418496015,2330,2330,2330,2330,764
|
|
20230811,124300,416715895,2330,2330,2330,2330,1534
|
|
20230811,124200,413141675,2335,2330,2340,2330,80
|
|
20230811,124100,412955230,2330,2335,2340,2330,52
|
|
20230811,124000,412834055,2330,2330,2330,2330,0
|
|
20230811,123900,412834055,2330,2340,2340,2330,1689
|
|
20230811,123800,408893860,2340,2340,2340,2340,3
|
|
20230811,123700,408886840,2340,2340,2340,2340,4
|
|
20230811,123600,408877480,2340,2340,2340,2340,1
|
|
20230811,123500,408875140,2330,2330,2330,2330,36
|
|
20230811,123400,408791260,2335,2340,2340,2335,34
|
|
20230811,123300,408711865,2340,2335,2340,2335,47
|
|
20230811,123200,408602105,2340,2335,2340,2335,8
|
|
20230811,123100,408583410,2335,2335,2335,2335,2
|
|
20230811,123000,408578740,2335,2335,2335,2335,0
|
|
20230811,122900,408578740,2335,2335,2335,2335,2
|
|
20230811,122800,408574070,2335,2335,2335,2335,123
|
|
20230811,122700,408286865,2335,2335,2335,2335,303
|
|
20230811,122600,407579360,2335,2335,2335,2335,3
|
|
20230811,122500,407572355,2335,2335,2335,2335,262
|
|
20230811,122400,406960585,2340,2335,2340,2335,46
|
|
20230811,122300,406853155,2340,2340,2340,2340,1
|
|
20230811,122200,406850815,2340,2340,2340,2340,3
|
|
20230811,122100,406843795,2340,2340,2340,2340,1
|
|
20230811,122000,406841455,2340,2340,2340,2340,4
|
|
20230811,121900,406832095,2335,2335,2335,2335,0
|
|
20230811,121800,406832095,2335,2335,2340,2335,371
|
|
20230811,121700,405965475,2335,2335,2335,2335,4
|
|
20230811,121600,405956135,2335,2335,2335,2335,102
|
|
20230811,121500,405717965,2335,2330,2335,2330,18
|
|
20230811,121400,405675940,2335,2335,2335,2335,2
|
|
20230811,121300,405671270,2330,2330,2335,2330,7
|
|
20230811,121200,405654940,2335,2335,2335,2330,6
|
|
20230811,121100,405640940,2335,2340,2340,2330,1005
|
|
20230811,121000,403294820,2340,2340,2340,2340,3
|
|
20230811,120900,403287800,2340,2340,2340,2340,0
|
|
20230811,120800,403287800,2340,2340,2340,2340,2
|
|
20230811,120700,403283120,2340,2340,2340,2340,4
|
|
20230811,120600,403273760,2340,2340,2340,2340,4
|
|
20230811,120500,403264400,2340,2340,2340,2340,1
|
|
20230811,120400,403262060,2335,2340,2340,2335,4
|
|
20230811,120300,403252715,2340,2340,2340,2340,3
|
|
20230811,120200,403245695,2335,2335,2340,2335,11
|
|
20230811,120100,403219990,2340,2340,2340,2340,1
|
|
20230811,120000,403217650,2335,2340,2340,2335,102
|
|
20230811,115900,402979475,2340,2340,2340,2340,2
|
|
20230811,115800,402974795,2340,2340,2340,2340,7
|
|
20230811,115700,402958415,2340,2340,2340,2340,4
|
|
20230811,115600,402949055,2340,2340,2340,2340,12
|
|
20230811,115500,402920975,2340,2335,2340,2335,6
|
|
20230811,115400,402906960,2340,2340,2340,2340,4
|
|
20230811,115300,402897600,2340,2340,2340,2340,1
|
|
20230811,115200,402895260,2335,2340,2340,2335,278
|
|
20230811,115100,402246125,2340,2340,2340,2335,703
|
|
20230811,115000,400604105,2340,2340,2340,2340,4
|
|
20230811,114900,400594745,2340,2340,2340,2340,1
|
|
20230811,114800,400592405,2340,2340,2340,2340,3
|
|
20230811,114700,400585385,2340,2340,2340,2340,1
|
|
20230811,114600,400583045,2340,2340,2340,2340,6
|
|
20230811,114500,400569005,2340,2340,2340,2340,0
|
|
20230811,114400,400569005,2340,2340,2340,2340,0
|
|
20230811,114300,400569005,2340,2340,2340,2340,2
|
|
20230811,114200,400564325,2325,2340,2340,2325,217
|
|
20230811,114100,400059495,2340,2340,2340,2340,2
|
|
20230811,114000,400054815,2325,2325,2325,2325,0
|
|
20230811,113900,400054815,2325,2340,2340,2325,5003
|
|
20230811,113800,388403245,2340,2340,2340,2340,2
|
|
20230811,113700,388398565,2340,2340,2340,2340,5
|
|
20230811,113600,388386865,2340,2340,2340,2340,1
|
|
20230811,113500,388384525,2340,2340,2340,2340,1
|
|
20230811,113400,388382185,2340,2340,2340,2340,1
|
|
20230811,113300,388379845,2340,2340,2340,2340,5
|
|
20230811,113200,388368145,2340,2340,2340,2340,1
|
|
20230811,113100,388365805,2335,2340,2340,2335,5
|
|
20230811,113000,388354115,2340,2340,2340,2340,2
|
|
20230811,112900,388349435,2340,2340,2340,2340,41
|
|
20230811,112800,388253495,2340,2335,2340,2335,2
|
|
20230811,112700,388248820,2340,2340,2340,2340,42
|
|
20230811,112600,388150540,2340,2335,2340,2330,119
|
|
20230811,112500,387873255,2340,2340,2340,2340,5
|
|
20230811,112400,387861555,2340,2340,2340,2340,2
|
|
20230811,112300,387856875,2340,2340,2340,2340,1
|
|
20230811,112200,387854535,2340,2340,2340,2340,1
|
|
20230811,112100,387852195,2340,2340,2340,2340,92
|
|
20230811,112000,387636915,2340,2340,2340,2340,5
|
|
20230811,111900,387625215,2330,2330,2330,2330,995
|
|
20230811,111800,385306865,2335,2335,2335,2335,1
|
|
20230811,111700,385304530,2335,2335,2335,2335,3
|
|
20230811,111600,385297525,2330,2335,2340,2330,3173
|
|
20230811,111500,377888565,2325,2325,2325,2325,0
|
|
20230811,111400,377888565,2325,2335,2335,2325,101
|
|
20230811,111300,377653630,2335,2335,2335,2335,2
|
|
20230811,111200,377648960,2335,2335,2335,2330,86
|
|
20230811,111100,377448550,2335,2335,2335,2335,3
|
|
20230811,111000,377441545,2330,2335,2335,2330,3393
|
|
20230811,110900,369535770,2335,2340,2340,2335,837
|
|
20230811,110800,367581370,2340,2340,2340,2335,102
|
|
20230811,110700,367343190,2335,2335,2340,2335,112
|
|
20230811,110600,367081650,2335,2330,2340,2330,16
|
|
20230811,110500,367044330,2330,2330,2330,2330,52
|
|
20230811,110400,366923170,2330,2335,2340,2330,39
|
|
20230811,110300,366832270,2340,2335,2340,2335,3193
|
|
20230811,110200,359376610,2340,2340,2340,2335,65
|
|
20230811,110100,359224785,2335,2340,2340,2335,46
|
|
20230811,110000,359117365,2335,2340,2340,2335,2
|
|
20230811,105900,359112690,2340,2340,2340,2335,54
|
|
20230811,105800,358986580,2340,2345,2345,2340,320
|
|
20230811,105700,358237775,2345,2345,2345,2345,307
|
|
20230811,105600,357517860,2350,2350,2350,2350,2001
|
|
20230811,105500,352815510,2350,2350,2350,2350,64
|
|
20230811,105400,352665110,2350,2350,2350,2345,76
|
|
20230811,105300,352486630,2355,2350,2355,2335,3462
|
|
20230811,105200,344352565,2355,2350,2360,2350,1276
|
|
20230811,105100,341353325,2360,2340,2360,2340,48377
|
|
20230811,105000,227675730,2340,2340,2340,2340,32
|
|
20230811,104900,227600850,2340,2340,2340,2340,2
|
|
20230811,104800,227596170,2340,2340,2340,2340,0
|
|
20230811,104700,227596170,2340,2335,2340,2335,430
|
|
20230811,104600,226592115,2330,2335,2340,2330,228
|
|
20230811,104500,226060195,2340,2340,2340,2335,8
|
|
20230811,104400,226041500,2340,2340,2340,2340,1
|
|
20230811,104300,226039160,2335,2340,2340,2335,3431
|
|
20230811,104200,218024295,2345,2345,2345,2345,2
|
|
20230811,104100,218019605,2345,2345,2345,2340,915
|
|
20230811,104000,215874195,2340,2340,2340,2340,332
|
|
20230811,103900,215097315,2340,2335,2340,2335,310
|
|
20230811,103800,214371925,2340,2340,2340,2340,8748
|
|
20230811,103700,193901605,2340,2340,2340,2340,120
|
|
20230811,103600,193620805,2340,2335,2340,2335,403
|
|
20230811,103500,192678285,2340,2340,2340,2340,3911
|
|
20230811,103400,183526545,2345,2345,2345,2345,1
|
|
20230811,103300,183524200,2345,2345,2345,2340,905
|
|
20230811,103200,181404475,2345,2340,2345,2340,23
|
|
20230811,103100,181350650,2345,2340,2345,2340,884
|
|
20230811,103000,179282075,2345,2345,2345,2345,13
|
|
20230811,102900,179251590,2345,2340,2345,2340,3943
|
|
20230811,102800,170024965,2340,2335,2340,2335,7988
|
|
20230811,102700,151372980,2335,2335,2335,2335,1
|
|
20230811,102600,151370645,2335,2335,2335,2335,1714
|
|
20230811,102500,147368455,2335,2335,2335,2335,0
|
|
20230811,102400,147368455,2335,2335,2335,2335,9
|
|
20230811,102300,147347440,2335,2335,2335,2335,0
|
|
20230811,102200,147347440,2335,2335,2335,2335,1
|
|
20230811,102100,147345105,2335,2335,2335,2335,1
|
|
20230811,102000,147342770,2330,2330,2330,2330,12
|
|
20230811,101900,147314810,2335,2330,2335,2330,16
|
|
20230811,101800,147277520,2330,2335,2335,2330,92
|
|
20230811,101700,147063155,2335,2335,2335,2335,1
|
|
20230811,101600,147060820,2335,2335,2335,2335,122
|
|
20230811,101500,146775950,2330,2330,2335,2330,882
|
|
20230811,101400,144720740,2335,2335,2335,2335,2
|
|
20230811,101300,144716070,2335,2335,2335,2335,290
|
|
20230811,101200,144038920,2335,2335,2335,2335,1
|
|
20230811,101100,144036585,2335,2325,2335,2325,125
|
|
20230811,101000,143745950,2340,2340,2340,2340,1
|
|
20230811,100900,143743610,2340,2340,2340,2340,0
|
|
20230811,100800,143743610,2340,2340,2340,2340,1
|
|
20230811,100700,143741270,2325,2330,2340,2325,1276
|
|
20230811,100600,140772145,2340,2330,2340,2330,2002
|
|
20230811,100500,136107465,2340,2335,2340,2335,986
|
|
20230811,100400,133805150,2335,2335,2335,2335,600
|
|
20230811,100300,132404150,2335,2335,2335,2335,2633
|
|
20230811,100200,126256095,2335,2330,2335,2330,1941
|
|
20230811,100100,121726065,2330,2330,2330,2330,50
|
|
20230811,100000,121609565,2335,2335,2335,2335,35
|
|
20230811,095900,121527840,2330,2330,2330,2330,248
|
|
20230811,095800,120950000,2330,2330,2330,2330,0
|
|
20230811,095700,120950000,2330,2330,2330,2330,868
|
|
20230811,095600,118927560,2330,2330,2330,2330,924
|
|
20230811,095500,116774640,2320,2325,2325,2320,900
|
|
20230811,095400,114684950,2325,2325,2325,2325,0
|
|
20230811,095300,114684950,2325,2325,2325,2325,1
|
|
20230811,095200,114682625,2325,2325,2325,2325,874
|
|
20230811,095100,112650575,2325,2325,2325,2325,5
|
|
20230811,095000,112638950,2325,2325,2325,2325,3
|
|
20230811,094900,112631975,2330,2330,2330,2330,0
|
|
20230811,094800,112631975,2330,2330,2330,2325,2120
|
|
20230811,094700,107692885,2325,2330,2330,2325,351
|
|
20230811,094600,106876805,2325,2325,2325,2325,157
|
|
20230811,094500,106511780,2330,2330,2330,2330,0
|
|
20230811,094400,106511780,2330,2325,2330,2325,597
|
|
20230811,094300,105120915,2330,2325,2330,2325,239
|
|
20230811,094200,104564170,2325,2320,2325,2320,60
|
|
20230811,094100,104424770,2320,2325,2325,2320,500
|
|
20230811,094000,103264710,2325,2325,2325,2325,115
|
|
20230811,093900,102997335,2330,2330,2330,2330,10
|
|
20230811,093800,102974035,2330,2330,2330,2330,1501
|
|
20230811,093700,99476705,2330,2330,2330,2325,1463
|
|
20230811,093600,96070440,2330,2330,2330,2330,762
|
|
20230811,093500,94294980,2330,2330,2335,2330,513
|
|
20230811,093400,93099675,2330,2330,2330,2330,103
|
|
20230811,093300,92859685,2330,2325,2330,2325,14179
|
|
20230811,093200,59880305,2320,2320,2320,2320,30
|
|
20230811,093100,59810705,2325,2320,2325,2320,12
|
|
20230811,093000,59782810,2320,2320,2320,2320,180
|
|
20230811,092900,59365210,2325,2325,2325,2325,0
|
|
20230811,092800,59365210,2325,2320,2325,2320,284
|
|
20230811,092700,58706325,2320,2320,2320,2320,1343
|
|
20230811,092600,55590565,2320,2320,2320,2320,500
|
|
20230811,092500,54430565,2320,2320,2320,2320,0
|
|
20230811,092400,54430565,2320,2320,2325,2320,1044
|
|
20230811,092300,52008420,2325,2320,2325,2320,938
|
|
20230811,092200,49832240,2315,2315,2315,2315,0
|
|
20230811,092100,49832240,2315,2320,2320,2315,503
|
|
20230811,092000,48665295,2320,2320,2320,2320,21
|
|
20230811,091900,48616575,2310,2310,2310,2310,0
|
|
20230811,091800,48616575,2310,2310,2310,2310,0
|
|
20230811,091700,48616575,2310,2310,2310,2310,1
|
|
20230811,091600,48614265,2320,2320,2320,2320,1
|
|
20230811,091500,48611945,2325,2325,2325,2325,0
|
|
20230811,091400,48611945,2325,2315,2325,2315,12124
|
|
20230811,091300,20462460,2315,2315,2315,2315,20
|
|
20230811,091200,20416160,2315,2305,2315,2305,685
|
|
20230811,091100,18831185,2305,2305,2305,2305,20
|
|
20230811,091000,18785085,2300,2300,2300,2300,0
|
|
20230811,090900,18785085,2300,2300,2300,2300,0
|
|
20230811,090800,18785085,2300,2300,2300,2300,80
|
|
20230811,090700,18601085,2300,2310,2310,2300,832
|
|
20230811,090600,16686645,2315,2315,2315,2315,120
|
|
20230811,090500,16408845,2315,2315,2315,2315,2188
|
|
20230811,090400,11343625,2315,2315,2315,2315,3
|
|
20230811,090300,11336680,2320,2300,2320,2300,813
|
|
20230811,090200,9465760,2300,2310,2310,2300,3012
|
|
20230811,090100,2538040,2310,2310,2315,2310,80
|
|
20230811,090000,2353200,2300,2295,2300,2295,1025
|