664 lines
31 KiB
CSV
664 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,200100,142599925,2135,2135,2135,2135,3169
|
|
20230811,200000,142599925,2135,2135,2135,2135,0
|
|
20230811,195900,142599925,2135,2135,2135,2135,0
|
|
20230811,195800,142599925,2135,2135,2135,2135,0
|
|
20230811,195700,142599925,2135,2135,2135,2135,0
|
|
20230811,195600,142599925,2135,2135,2135,2135,0
|
|
20230811,195500,142599925,2135,2135,2135,2135,0
|
|
20230811,195400,142599925,2135,2135,2135,2135,0
|
|
20230811,195300,142599925,2135,2135,2135,2135,0
|
|
20230811,195200,142599925,2135,2135,2135,2135,0
|
|
20230811,195100,142599925,2135,2135,2135,2135,0
|
|
20230811,195000,142599925,2135,2135,2135,2135,0
|
|
20230811,194900,142599925,2135,2135,2135,2135,0
|
|
20230811,194800,142599925,2135,2135,2135,2135,0
|
|
20230811,194700,142599925,2135,2135,2135,2135,0
|
|
20230811,194600,142599925,2135,2135,2135,2135,0
|
|
20230811,194500,142599925,2135,2135,2135,2135,0
|
|
20230811,194400,142599925,2135,2135,2135,2135,0
|
|
20230811,194300,142599925,2135,2135,2135,2135,0
|
|
20230811,194200,142599925,2135,2135,2135,2135,0
|
|
20230811,194100,142599925,2135,2135,2135,2135,0
|
|
20230811,194000,142599925,2135,2135,2135,2135,0
|
|
20230811,193900,142599925,2135,2135,2135,2135,0
|
|
20230811,193800,142599925,2135,2135,2135,2135,0
|
|
20230811,193700,142599925,2135,2135,2135,2135,0
|
|
20230811,193600,142599925,2135,2135,2135,2135,0
|
|
20230811,193500,142599925,2135,2135,2135,2135,0
|
|
20230811,193400,142599925,2135,2135,2135,2135,0
|
|
20230811,193300,142599925,2135,2135,2135,2135,0
|
|
20230811,193200,142599925,2135,2135,2135,2135,0
|
|
20230811,193100,142599925,2135,2135,2135,2135,3169
|
|
20230811,193000,142599925,2135,2135,2135,2135,0
|
|
20230811,192900,142599925,2135,2135,2135,2135,0
|
|
20230811,192800,142599925,2135,2135,2135,2135,0
|
|
20230811,192700,142599925,2135,2135,2135,2135,0
|
|
20230811,192600,142599925,2135,2135,2135,2135,0
|
|
20230811,192500,142599925,2135,2135,2135,2135,0
|
|
20230811,192400,142599925,2135,2135,2135,2135,0
|
|
20230811,192300,142599925,2135,2135,2135,2135,0
|
|
20230811,192200,142599925,2135,2135,2135,2135,0
|
|
20230811,192100,142599925,2135,2135,2135,2135,0
|
|
20230811,192000,142599925,2135,2135,2135,2135,0
|
|
20230811,191900,142599925,2135,2135,2135,2135,0
|
|
20230811,191800,142599925,2135,2135,2135,2135,0
|
|
20230811,191700,142599925,2135,2135,2135,2135,0
|
|
20230811,191600,142599925,2135,2135,2135,2135,0
|
|
20230811,191500,142599925,2135,2135,2135,2135,0
|
|
20230811,191400,142599925,2135,2135,2135,2135,0
|
|
20230811,191300,142599925,2135,2135,2135,2135,0
|
|
20230811,191200,142599925,2135,2135,2135,2135,0
|
|
20230811,191100,142599925,2135,2135,2135,2135,0
|
|
20230811,191000,142599925,2135,2135,2135,2135,0
|
|
20230811,190900,142599925,2135,2135,2135,2135,0
|
|
20230811,190800,142599925,2135,2135,2135,2135,0
|
|
20230811,190700,142599925,2135,2135,2135,2135,0
|
|
20230811,190600,142599925,2135,2135,2135,2135,0
|
|
20230811,190500,142599925,2135,2135,2135,2135,0
|
|
20230811,190400,142599925,2135,2135,2135,2135,0
|
|
20230811,190300,142599925,2135,2135,2135,2135,0
|
|
20230811,190200,142599925,2135,2135,2135,2135,0
|
|
20230811,190100,142599925,2135,2135,2135,2135,3169
|
|
20230811,190000,142599925,2135,2135,2135,2135,0
|
|
20230811,185900,142599925,2135,2135,2135,2135,0
|
|
20230811,185800,142599925,2135,2135,2135,2135,0
|
|
20230811,185700,142599925,2135,2135,2135,2135,0
|
|
20230811,185600,142599925,2135,2135,2135,2135,0
|
|
20230811,185500,142599925,2135,2135,2135,2135,0
|
|
20230811,185400,142599925,2135,2135,2135,2135,0
|
|
20230811,185300,142599925,2135,2135,2135,2135,0
|
|
20230811,185200,142599925,2135,2135,2135,2135,0
|
|
20230811,185100,142599925,2135,2135,2135,2135,0
|
|
20230811,185000,142599925,2135,2135,2135,2135,0
|
|
20230811,184900,142599925,2135,2135,2135,2135,0
|
|
20230811,184800,142599925,2135,2135,2135,2135,0
|
|
20230811,184700,142599925,2135,2135,2135,2135,0
|
|
20230811,184600,142599925,2135,2135,2135,2135,0
|
|
20230811,184500,142599925,2135,2135,2135,2135,0
|
|
20230811,184400,142599925,2135,2135,2135,2135,0
|
|
20230811,184300,142599925,2135,2135,2135,2135,0
|
|
20230811,184200,142599925,2135,2135,2135,2135,0
|
|
20230811,184100,142599925,2135,2135,2135,2135,0
|
|
20230811,184000,142599925,2135,2135,2135,2135,0
|
|
20230811,183900,142599925,2135,2135,2135,2135,0
|
|
20230811,183800,142599925,2135,2135,2135,2135,0
|
|
20230811,183700,142599925,2135,2135,2135,2135,0
|
|
20230811,183600,142599925,2135,2135,2135,2135,0
|
|
20230811,183500,142599925,2135,2135,2135,2135,0
|
|
20230811,183400,142599925,2135,2135,2135,2135,0
|
|
20230811,183300,142599925,2135,2135,2135,2135,0
|
|
20230811,183200,142599925,2135,2135,2135,2135,0
|
|
20230811,183100,142599925,2135,2135,2135,2135,3169
|
|
20230811,183000,142599925,2135,2135,2135,2135,0
|
|
20230811,182900,142599925,2135,2135,2135,2135,0
|
|
20230811,182800,142599925,2135,2135,2135,2135,0
|
|
20230811,182700,142599925,2135,2135,2135,2135,0
|
|
20230811,182600,142599925,2135,2135,2135,2135,0
|
|
20230811,182500,142599925,2135,2135,2135,2135,0
|
|
20230811,182400,142599925,2135,2135,2135,2135,0
|
|
20230811,182300,142599925,2135,2135,2135,2135,0
|
|
20230811,182200,142599925,2135,2135,2135,2135,0
|
|
20230811,182100,142599925,2135,2135,2135,2135,0
|
|
20230811,182000,142599925,2135,2135,2135,2135,0
|
|
20230811,181900,142599925,2135,2135,2135,2135,0
|
|
20230811,181800,142599925,2135,2135,2135,2135,0
|
|
20230811,181700,142599925,2135,2135,2135,2135,0
|
|
20230811,181600,142599925,2135,2135,2135,2135,0
|
|
20230811,181500,142599925,2135,2135,2135,2135,0
|
|
20230811,181400,142599925,2135,2135,2135,2135,0
|
|
20230811,181300,142599925,2135,2135,2135,2135,0
|
|
20230811,181200,142599925,2135,2135,2135,2135,0
|
|
20230811,181100,142599925,2135,2135,2135,2135,0
|
|
20230811,181000,142599925,2135,2135,2135,2135,0
|
|
20230811,180900,142599925,2135,2135,2135,2135,0
|
|
20230811,180800,142599925,2135,2135,2135,2135,0
|
|
20230811,180700,142599925,2135,2135,2135,2135,0
|
|
20230811,180600,142599925,2135,2135,2135,2135,0
|
|
20230811,180500,142599925,2135,2135,2135,2135,0
|
|
20230811,180400,142599925,2135,2135,2135,2135,0
|
|
20230811,180300,142599925,2135,2135,2135,2135,0
|
|
20230811,180200,142599925,2135,2135,2135,2135,0
|
|
20230811,180100,142599925,2135,2135,2135,2135,3169
|
|
20230811,180000,142599925,2135,2135,2135,2135,0
|
|
20230811,175900,142599925,2135,2135,2135,2135,0
|
|
20230811,175800,142599925,2135,2135,2135,2135,0
|
|
20230811,175700,142599925,2135,2135,2135,2135,0
|
|
20230811,175600,142599925,2135,2135,2135,2135,0
|
|
20230811,175500,142599925,2135,2135,2135,2135,0
|
|
20230811,175400,142599925,2135,2135,2135,2135,0
|
|
20230811,175300,142599925,2135,2135,2135,2135,0
|
|
20230811,175200,142599925,2135,2135,2135,2135,0
|
|
20230811,175100,142599925,2135,2135,2135,2135,0
|
|
20230811,175000,142599925,2135,2135,2135,2135,0
|
|
20230811,174900,142599925,2135,2135,2135,2135,0
|
|
20230811,174800,142599925,2135,2135,2135,2135,0
|
|
20230811,174700,142599925,2135,2135,2135,2135,0
|
|
20230811,174600,142599925,2135,2135,2135,2135,0
|
|
20230811,174500,142599925,2135,2135,2135,2135,0
|
|
20230811,174400,142599925,2135,2135,2135,2135,0
|
|
20230811,174300,142599925,2135,2135,2135,2135,0
|
|
20230811,174200,142599925,2135,2135,2135,2135,0
|
|
20230811,174100,142599925,2135,2135,2135,2135,0
|
|
20230811,174000,142599925,2135,2135,2135,2135,0
|
|
20230811,173900,142599925,2135,2135,2135,2135,0
|
|
20230811,173800,142599925,2135,2135,2135,2135,0
|
|
20230811,173700,142599925,2135,2135,2135,2135,0
|
|
20230811,173600,142599925,2135,2135,2135,2135,0
|
|
20230811,173500,142599925,2135,2135,2135,2135,0
|
|
20230811,173400,142599925,2135,2135,2135,2135,0
|
|
20230811,173300,142599925,2135,2135,2135,2135,0
|
|
20230811,173200,142599925,2135,2135,2135,2135,0
|
|
20230811,173100,142599925,2135,2135,2135,2135,3169
|
|
20230811,173000,142599925,2135,2135,2135,2135,0
|
|
20230811,172900,142599925,2135,2135,2135,2135,0
|
|
20230811,172800,142599925,2135,2135,2135,2135,0
|
|
20230811,172700,142599925,2135,2135,2135,2135,0
|
|
20230811,172600,142599925,2135,2135,2135,2135,0
|
|
20230811,172500,142599925,2135,2135,2135,2135,0
|
|
20230811,172400,142599925,2135,2135,2135,2135,0
|
|
20230811,172300,142599925,2135,2135,2135,2135,0
|
|
20230811,172200,142599925,2135,2135,2135,2135,0
|
|
20230811,172100,142599925,2135,2135,2135,2135,0
|
|
20230811,172000,142599925,2135,2135,2135,2135,0
|
|
20230811,171900,142599925,2135,2135,2135,2135,0
|
|
20230811,171800,142599925,2135,2135,2135,2135,0
|
|
20230811,171700,142599925,2135,2135,2135,2135,0
|
|
20230811,171600,142599925,2135,2135,2135,2135,0
|
|
20230811,171500,142599925,2135,2135,2135,2135,0
|
|
20230811,171400,142599925,2135,2135,2135,2135,0
|
|
20230811,171300,142599925,2135,2135,2135,2135,0
|
|
20230811,171200,142599925,2135,2135,2135,2135,0
|
|
20230811,171100,142599925,2135,2135,2135,2135,0
|
|
20230811,171000,142599925,2135,2135,2135,2135,0
|
|
20230811,170900,142599925,2135,2135,2135,2135,0
|
|
20230811,170800,142599925,2135,2135,2135,2135,0
|
|
20230811,170700,142599925,2135,2135,2135,2135,0
|
|
20230811,170600,142599925,2135,2135,2135,2135,0
|
|
20230811,170500,142599925,2135,2135,2135,2135,0
|
|
20230811,170400,142599925,2135,2135,2135,2135,0
|
|
20230811,170300,142599925,2135,2135,2135,2135,0
|
|
20230811,170200,142599925,2135,2135,2135,2135,0
|
|
20230811,170100,142599925,2135,2135,2135,2135,3169
|
|
20230811,170000,142599925,2135,2135,2135,2135,0
|
|
20230811,165900,142599925,2135,2135,2135,2135,0
|
|
20230811,165800,142599925,2135,2135,2135,2135,0
|
|
20230811,165700,142599925,2135,2135,2135,2135,0
|
|
20230811,165600,142599925,2135,2135,2135,2135,0
|
|
20230811,165500,142599925,2135,2135,2135,2135,0
|
|
20230811,165400,142599925,2135,2135,2135,2135,0
|
|
20230811,165300,142599925,2135,2135,2135,2135,0
|
|
20230811,165200,142599925,2135,2135,2135,2135,0
|
|
20230811,165100,142599925,2135,2135,2135,2135,0
|
|
20230811,165000,142599925,2135,2135,2135,2135,0
|
|
20230811,164900,142599925,2135,2135,2135,2135,0
|
|
20230811,164800,142599925,2135,2135,2135,2135,0
|
|
20230811,164700,142599925,2135,2135,2135,2135,0
|
|
20230811,164600,142599925,2135,2135,2135,2135,0
|
|
20230811,164500,142599925,2135,2135,2135,2135,0
|
|
20230811,164400,142599925,2135,2135,2135,2135,0
|
|
20230811,164300,142599925,2135,2135,2135,2135,0
|
|
20230811,164200,142599925,2135,2135,2135,2135,0
|
|
20230811,164100,142599925,2135,2135,2135,2135,0
|
|
20230811,164000,142599925,2135,2135,2135,2135,0
|
|
20230811,163900,142599925,2135,2135,2135,2135,0
|
|
20230811,163800,142599925,2135,2135,2135,2135,0
|
|
20230811,163700,142599925,2135,2135,2135,2135,0
|
|
20230811,163600,142599925,2135,2135,2135,2135,0
|
|
20230811,163500,142599925,2135,2135,2135,2135,0
|
|
20230811,163400,142599925,2135,2135,2135,2135,0
|
|
20230811,163300,142599925,2135,2135,2135,2135,0
|
|
20230811,163200,142599925,2135,2135,2135,2135,0
|
|
20230811,163100,142599925,2135,2135,2135,2135,3169
|
|
20230811,163000,142599925,2135,2135,2135,2135,0
|
|
20230811,162900,142599925,2135,2135,2135,2135,0
|
|
20230811,162800,142599925,2135,2135,2135,2135,0
|
|
20230811,162700,142599925,2135,2135,2135,2135,0
|
|
20230811,162600,142599925,2135,2135,2135,2135,0
|
|
20230811,162500,142599925,2135,2135,2135,2135,0
|
|
20230811,162400,142599925,2135,2135,2135,2135,0
|
|
20230811,162300,142599925,2135,2135,2135,2135,0
|
|
20230811,162200,142599925,2135,2135,2135,2135,0
|
|
20230811,162100,142599925,2135,2135,2135,2135,0
|
|
20230811,162000,142599925,2135,2135,2135,2135,0
|
|
20230811,161900,142599925,2135,2135,2135,2135,0
|
|
20230811,161800,142599925,2135,2135,2135,2135,0
|
|
20230811,161700,142599925,2135,2135,2135,2135,0
|
|
20230811,161600,142599925,2135,2135,2135,2135,0
|
|
20230811,161500,142599925,2135,2135,2135,2135,0
|
|
20230811,161400,142599925,2135,2135,2135,2135,0
|
|
20230811,161300,142599925,2135,2135,2135,2135,0
|
|
20230811,161200,142599925,2135,2135,2135,2135,0
|
|
20230811,161100,142599925,2135,2135,2135,2135,0
|
|
20230811,161000,142599925,2135,2135,2135,2135,0
|
|
20230811,160900,142599925,2135,2135,2135,2135,0
|
|
20230811,160800,142599925,2135,2135,2135,2135,0
|
|
20230811,160700,142599925,2135,2135,2135,2135,0
|
|
20230811,160600,142599925,2135,2135,2135,2135,0
|
|
20230811,160500,142599925,2135,2135,2135,2135,0
|
|
20230811,160400,142599925,2135,2135,2135,2135,0
|
|
20230811,160300,142599925,2135,2135,2135,2135,0
|
|
20230811,160200,142599925,2135,2135,2135,2135,0
|
|
20230811,160100,142599925,2135,2135,2135,2135,3169
|
|
20230811,160000,142599925,2135,2135,2135,2135,0
|
|
20230811,155900,142599925,2135,2135,2135,2135,0
|
|
20230811,155800,142599925,2135,2135,2135,2135,0
|
|
20230811,155700,142599925,2135,2135,2135,2135,0
|
|
20230811,155600,142599925,2135,2135,2135,2135,0
|
|
20230811,155500,142599925,2135,2135,2135,2135,0
|
|
20230811,155400,142599925,2135,2135,2135,2135,0
|
|
20230811,155300,142599925,2135,2135,2135,2135,0
|
|
20230811,155200,142599925,2135,2135,2135,2135,0
|
|
20230811,155100,142599925,2135,2135,2135,2135,0
|
|
20230811,155000,142599925,2135,2135,2135,2135,0
|
|
20230811,154900,142599925,2135,2135,2135,2135,0
|
|
20230811,154800,142599925,2135,2135,2135,2135,0
|
|
20230811,154700,142599925,2135,2135,2135,2135,0
|
|
20230811,154600,142599925,2135,2135,2135,2135,0
|
|
20230811,154500,142599925,2135,2135,2135,2135,0
|
|
20230811,154400,142599925,2135,2135,2135,2135,0
|
|
20230811,154300,142599925,2135,2135,2135,2135,0
|
|
20230811,154200,142599925,2135,2135,2135,2135,0
|
|
20230811,154100,142599925,2135,2135,2135,2135,0
|
|
20230811,154000,142599925,2135,2135,2135,2135,0
|
|
20230811,153900,142599925,2135,2135,2135,2135,0
|
|
20230811,153800,142599925,2135,2135,2135,2135,0
|
|
20230811,153700,142599925,2135,2135,2135,2135,0
|
|
20230811,153600,142599925,2135,2135,2135,2135,0
|
|
20230811,153500,142599925,2135,2135,2135,2135,0
|
|
20230811,153400,142599925,2135,2135,2135,2135,0
|
|
20230811,153300,142599925,2135,2135,2135,2135,0
|
|
20230811,153200,142599925,2135,2135,2135,2135,0
|
|
20230811,153100,142599925,2135,2135,2135,2135,3169
|
|
20230811,153000,142599925,2135,2135,2135,2135,3169
|
|
20230811,152900,135834110,2140,2140,2140,2140,0
|
|
20230811,152800,135834110,2140,2140,2140,2140,0
|
|
20230811,152700,135834110,2140,2140,2140,2140,0
|
|
20230811,152600,135834110,2140,2140,2140,2140,0
|
|
20230811,152500,135834110,2140,2140,2140,2140,0
|
|
20230811,152400,135834110,2140,2140,2140,2140,0
|
|
20230811,152300,135834110,2140,2140,2140,2140,0
|
|
20230811,152200,135834110,2140,2140,2140,2140,0
|
|
20230811,152100,135834110,2140,2140,2140,2140,0
|
|
20230811,152000,135834110,2140,2140,2140,2140,0
|
|
20230811,151900,135834110,2140,2140,2140,2140,209
|
|
20230811,151800,135386850,2140,2140,2140,2140,6
|
|
20230811,151700,135374010,2140,2140,2140,2140,108
|
|
20230811,151600,135142890,2140,2140,2140,2140,72
|
|
20230811,151500,134988810,2140,2140,2140,2140,46
|
|
20230811,151400,134890370,2140,2140,2140,2140,1029
|
|
20230811,151300,132688310,2145,2145,2145,2145,0
|
|
20230811,151200,132688310,2145,2145,2145,2140,245
|
|
20230811,151100,132162825,2145,2130,2145,2130,14548
|
|
20230811,151000,101098810,2125,2125,2125,2120,2705
|
|
20230811,150900,95355955,2130,2125,2130,2125,138
|
|
20230811,150800,95062700,2125,2125,2125,2125,1
|
|
20230811,150700,95060575,2130,2130,2130,2130,0
|
|
20230811,150600,95060575,2130,2130,2130,2130,12
|
|
20230811,150500,95035015,2130,2125,2130,2125,17
|
|
20230811,150400,94998840,2130,2130,2130,2130,2
|
|
20230811,150300,94994580,2130,2130,2130,2130,0
|
|
20230811,150200,94994580,2130,2125,2130,2125,1103
|
|
20230811,150100,92650700,2130,2130,2130,2130,0
|
|
20230811,150000,92650700,2130,2130,2130,2130,10
|
|
20230811,145900,92629400,2130,2130,2130,2125,17
|
|
20230811,145800,92593195,2130,2130,2130,2130,3
|
|
20230811,145700,92586805,2135,2135,2135,2135,1
|
|
20230811,145600,92584670,2130,2130,2130,2130,125
|
|
20230811,145500,92318420,2135,2135,2135,2135,0
|
|
20230811,145400,92318420,2135,2130,2135,2130,111
|
|
20230811,145300,92081985,2135,2135,2135,2135,0
|
|
20230811,145200,92081985,2135,2135,2135,2135,0
|
|
20230811,145100,92081985,2135,2135,2135,2135,1
|
|
20230811,145000,92079850,2130,2130,2130,2130,0
|
|
20230811,144900,92079850,2130,2130,2130,2130,208
|
|
20230811,144800,91636810,2135,2135,2135,2135,1
|
|
20230811,144700,91634675,2130,2130,2130,2130,20
|
|
20230811,144600,91592075,2135,2135,2135,2135,0
|
|
20230811,144500,91592075,2135,2135,2135,2135,1
|
|
20230811,144400,91589940,2125,2125,2125,2125,370
|
|
20230811,144300,90803690,2135,2135,2135,2135,0
|
|
20230811,144200,90803690,2135,2135,2135,2135,900
|
|
20230811,144100,88882190,2135,2135,2135,2135,2
|
|
20230811,144000,88877920,2135,2125,2135,2125,3
|
|
20230811,143900,88871535,2130,2130,2130,2130,713
|
|
20230811,143800,87352845,2135,2135,2135,2135,0
|
|
20230811,143700,87352845,2135,2135,2135,2135,0
|
|
20230811,143600,87352845,2135,2130,2135,2130,31
|
|
20230811,143500,87286810,2135,2135,2135,2135,0
|
|
20230811,143400,87286810,2135,2135,2135,2135,0
|
|
20230811,143300,87286810,2135,2135,2135,2135,0
|
|
20230811,143200,87286810,2135,2135,2135,2135,0
|
|
20230811,143100,87286810,2135,2135,2135,2135,0
|
|
20230811,143000,87286810,2135,2135,2135,2135,0
|
|
20230811,142900,87286810,2135,2135,2135,2135,1
|
|
20230811,142800,87284675,2130,2130,2130,2130,10
|
|
20230811,142700,87263375,2135,2135,2135,2135,0
|
|
20230811,142600,87263375,2135,2135,2135,2135,100
|
|
20230811,142500,87049875,2140,2140,2140,2140,19
|
|
20230811,142400,87009215,2140,2140,2140,2140,6
|
|
20230811,142300,86996375,2140,2140,2140,2140,0
|
|
20230811,142200,86996375,2140,2140,2140,2140,0
|
|
20230811,142100,86996375,2140,2140,2140,2140,1
|
|
20230811,142000,86994235,2135,2135,2140,2135,1073
|
|
20230811,141900,84703375,2130,2135,2135,2130,713
|
|
20230811,141800,83184680,2130,2130,2130,2130,0
|
|
20230811,141700,83184680,2130,2135,2135,2130,10
|
|
20230811,141600,83163355,2135,2135,2135,2135,0
|
|
20230811,141500,83163355,2135,2135,2135,2135,1
|
|
20230811,141400,83161220,2130,2130,2130,2130,602
|
|
20230811,141300,81878960,2135,2135,2135,2135,0
|
|
20230811,141200,81878960,2135,2135,2135,2135,0
|
|
20230811,141100,81878960,2135,2135,2135,2135,25
|
|
20230811,141000,81825585,2135,2135,2135,2135,0
|
|
20230811,140900,81825585,2135,2135,2135,2135,409
|
|
20230811,140800,80952370,2130,2130,2130,2130,80
|
|
20230811,140700,80781970,2135,2135,2135,2135,0
|
|
20230811,140600,80781970,2135,2135,2135,2135,0
|
|
20230811,140500,80781970,2135,2135,2135,2135,0
|
|
20230811,140400,80781970,2135,2135,2135,2135,1
|
|
20230811,140300,80779835,2130,2135,2135,2130,23
|
|
20230811,140200,80730835,2135,2135,2135,2135,0
|
|
20230811,140100,80730835,2135,2135,2135,2135,0
|
|
20230811,140000,80730835,2135,2135,2135,2135,0
|
|
20230811,135900,80730835,2135,2135,2135,2135,0
|
|
20230811,135800,80730835,2135,2135,2135,2135,1
|
|
20230811,135700,80728700,2135,2135,2135,2135,0
|
|
20230811,135600,80728700,2135,2135,2135,2135,0
|
|
20230811,135500,80728700,2135,2135,2135,2135,0
|
|
20230811,135400,80728700,2135,2135,2135,2135,0
|
|
20230811,135300,80728700,2135,2135,2135,2135,0
|
|
20230811,135200,80728700,2135,2135,2135,2135,1
|
|
20230811,135100,80726565,2135,2135,2135,2135,0
|
|
20230811,135000,80726565,2135,2135,2135,2135,0
|
|
20230811,134900,80726565,2135,2135,2135,2135,0
|
|
20230811,134800,80726565,2135,2135,2135,2135,0
|
|
20230811,134700,80726565,2135,2135,2135,2135,1
|
|
20230811,134600,80724430,2135,2135,2135,2135,0
|
|
20230811,134500,80724430,2135,2135,2135,2135,1
|
|
20230811,134400,80722295,2130,2130,2130,2130,0
|
|
20230811,134300,80722295,2130,2130,2130,2130,50
|
|
20230811,134200,80615795,2130,2130,2130,2130,0
|
|
20230811,134100,80615795,2130,2130,2130,2130,0
|
|
20230811,134000,80615795,2130,2130,2130,2130,19
|
|
20230811,133900,80575325,2130,2130,2130,2130,22
|
|
20230811,133800,80528465,2130,2130,2130,2130,522
|
|
20230811,133700,79416605,2130,2130,2130,2130,100
|
|
20230811,133600,79203605,2135,2135,2135,2135,1
|
|
20230811,133500,79201470,2130,2130,2130,2130,0
|
|
20230811,133400,79201470,2130,2130,2130,2130,0
|
|
20230811,133300,79201470,2130,2130,2130,2130,30
|
|
20230811,133200,79137570,2135,2135,2135,2135,0
|
|
20230811,133100,79137570,2135,2135,2135,2135,0
|
|
20230811,133000,79137570,2135,2135,2135,2135,0
|
|
20230811,132900,79137570,2135,2135,2135,2135,0
|
|
20230811,132800,79137570,2135,2130,2135,2130,515
|
|
20230811,132700,78040615,2135,2135,2135,2135,1
|
|
20230811,132600,78038480,2135,2135,2135,2135,56
|
|
20230811,132500,77918920,2135,2135,2135,2135,0
|
|
20230811,132400,77918920,2135,2135,2135,2135,0
|
|
20230811,132300,77918920,2135,2135,2135,2135,86
|
|
20230811,132200,77735310,2135,2135,2135,2135,0
|
|
20230811,132100,77735310,2135,2135,2135,2135,10
|
|
20230811,132000,77713960,2135,2135,2135,2135,0
|
|
20230811,131900,77713960,2135,2135,2135,2135,0
|
|
20230811,131800,77713960,2135,2135,2135,2135,0
|
|
20230811,131700,77713960,2135,2135,2135,2135,1
|
|
20230811,131600,77711825,2130,2130,2130,2130,0
|
|
20230811,131500,77711825,2130,2130,2130,2130,150
|
|
20230811,131400,77392325,2130,2130,2130,2130,50
|
|
20230811,131300,77285825,2135,2135,2135,2135,0
|
|
20230811,131200,77285825,2135,2135,2135,2135,0
|
|
20230811,131100,77285825,2135,2135,2135,2135,1
|
|
20230811,131000,77283690,2130,2130,2130,2130,200
|
|
20230811,130900,76857690,2135,2135,2135,2135,0
|
|
20230811,130800,76857690,2135,2135,2135,2135,0
|
|
20230811,130700,76857690,2135,2135,2135,2135,21
|
|
20230811,130600,76812855,2135,2135,2135,2135,0
|
|
20230811,130500,76812855,2135,2135,2135,2135,0
|
|
20230811,130400,76812855,2135,2135,2135,2135,7
|
|
20230811,130300,76797910,2135,2135,2135,2135,0
|
|
20230811,130200,76797910,2135,2135,2135,2135,0
|
|
20230811,130100,76797910,2135,2135,2135,2135,0
|
|
20230811,130000,76797910,2135,2135,2135,2135,0
|
|
20230811,125900,76797910,2135,2135,2135,2135,0
|
|
20230811,125800,76797910,2135,2135,2135,2135,0
|
|
20230811,125700,76797910,2135,2135,2135,2135,0
|
|
20230811,125600,76797910,2135,2135,2135,2135,962
|
|
20230811,125500,74744040,2135,2135,2135,2135,0
|
|
20230811,125400,74744040,2135,2135,2135,2135,4038
|
|
20230811,125300,66122910,2135,2135,2135,2135,0
|
|
20230811,125200,66122910,2135,2135,2135,2135,50
|
|
20230811,125100,66016160,2135,2135,2135,2135,0
|
|
20230811,125000,66016160,2135,2135,2135,2135,0
|
|
20230811,124900,66016160,2135,2135,2135,2135,27
|
|
20230811,124800,65958515,2130,2130,2130,2130,0
|
|
20230811,124700,65958515,2130,2130,2130,2130,0
|
|
20230811,124600,65958515,2130,2130,2130,2130,0
|
|
20230811,124500,65958515,2130,2130,2130,2130,0
|
|
20230811,124400,65958515,2130,2130,2130,2130,0
|
|
20230811,124300,65958515,2130,2130,2130,2130,0
|
|
20230811,124200,65958515,2130,2130,2130,2130,0
|
|
20230811,124100,65958515,2130,2130,2130,2130,1
|
|
20230811,124000,65956385,2135,2135,2135,2135,1
|
|
20230811,123900,65954250,2130,2130,2130,2130,0
|
|
20230811,123800,65954250,2130,2130,2130,2130,0
|
|
20230811,123700,65954250,2130,2130,2130,2130,0
|
|
20230811,123600,65954250,2130,2130,2130,2130,4
|
|
20230811,123500,65945730,2135,2135,2135,2135,0
|
|
20230811,123400,65945730,2135,2135,2135,2135,0
|
|
20230811,123300,65945730,2135,2135,2135,2135,0
|
|
20230811,123200,65945730,2135,2135,2135,2135,200
|
|
20230811,123100,65518730,2135,2135,2135,2135,0
|
|
20230811,123000,65518730,2135,2135,2135,2135,1
|
|
20230811,122900,65516595,2135,2135,2135,2135,15
|
|
20230811,122800,65484570,2135,2135,2135,2135,0
|
|
20230811,122700,65484570,2135,2135,2135,2135,0
|
|
20230811,122600,65484570,2135,2135,2135,2135,0
|
|
20230811,122500,65484570,2135,2135,2135,2135,0
|
|
20230811,122400,65484570,2135,2135,2135,2135,0
|
|
20230811,122300,65484570,2135,2135,2135,2135,0
|
|
20230811,122200,65484570,2135,2135,2135,2135,0
|
|
20230811,122100,65484570,2135,2135,2135,2135,0
|
|
20230811,122000,65484570,2135,2135,2135,2135,0
|
|
20230811,121900,65484570,2135,2135,2135,2135,4
|
|
20230811,121800,65476030,2135,2130,2135,2130,39
|
|
20230811,121700,65392955,2135,2135,2135,2135,0
|
|
20230811,121600,65392955,2135,2135,2135,2135,0
|
|
20230811,121500,65392955,2135,2135,2135,2135,0
|
|
20230811,121400,65392955,2135,2135,2135,2135,0
|
|
20230811,121300,65392955,2135,2135,2135,2135,0
|
|
20230811,121200,65392955,2135,2135,2135,2135,1
|
|
20230811,121100,65390820,2135,2135,2135,2135,0
|
|
20230811,121000,65390820,2135,2135,2135,2135,0
|
|
20230811,120900,65390820,2135,2135,2135,2135,0
|
|
20230811,120800,65390820,2135,2135,2135,2135,1
|
|
20230811,120700,65388685,2130,2130,2130,2130,242
|
|
20230811,120600,64873225,2130,2130,2130,2130,0
|
|
20230811,120500,64873225,2130,2130,2130,2130,0
|
|
20230811,120400,64873225,2130,2130,2130,2130,0
|
|
20230811,120300,64873225,2130,2130,2130,2130,0
|
|
20230811,120200,64873225,2130,2130,2130,2130,0
|
|
20230811,120100,64873225,2130,2130,2130,2130,0
|
|
20230811,120000,64873225,2130,2130,2130,2130,0
|
|
20230811,115900,64873225,2130,2130,2130,2130,300
|
|
20230811,115800,64234225,2130,2130,2130,2130,0
|
|
20230811,115700,64234225,2130,2130,2130,2130,0
|
|
20230811,115600,64234225,2130,2130,2130,2130,0
|
|
20230811,115500,64234225,2130,2130,2130,2130,0
|
|
20230811,115400,64234225,2130,2130,2130,2130,7
|
|
20230811,115300,64219315,2130,2130,2130,2130,0
|
|
20230811,115200,64219315,2130,2130,2130,2130,0
|
|
20230811,115100,64219315,2130,2130,2130,2130,500
|
|
20230811,115000,63154315,2135,2135,2135,2135,0
|
|
20230811,114900,63154315,2135,2135,2135,2135,0
|
|
20230811,114800,63154315,2135,2135,2135,2135,0
|
|
20230811,114700,63154315,2135,2135,2135,2135,0
|
|
20230811,114600,63154315,2135,2135,2135,2135,0
|
|
20230811,114500,63154315,2135,2135,2135,2135,0
|
|
20230811,114400,63154315,2135,2135,2135,2135,0
|
|
20230811,114300,63154315,2135,2135,2135,2135,0
|
|
20230811,114200,63154315,2135,2135,2135,2135,223
|
|
20230811,114100,62678210,2140,2140,2140,2140,0
|
|
20230811,114000,62678210,2140,2140,2140,2140,0
|
|
20230811,113900,62678210,2140,2140,2140,2140,0
|
|
20230811,113800,62678210,2140,2140,2140,2140,0
|
|
20230811,113700,62678210,2140,2140,2140,2140,7
|
|
20230811,113600,62663230,2135,2135,2135,2135,0
|
|
20230811,113500,62663230,2135,2135,2135,2135,27
|
|
20230811,113400,62605585,2135,2135,2135,2135,100
|
|
20230811,113300,62392085,2135,2135,2135,2135,10
|
|
20230811,113200,62370735,2135,2135,2135,2135,0
|
|
20230811,113100,62370735,2135,2135,2135,2135,0
|
|
20230811,113000,62370735,2135,2135,2135,2135,50
|
|
20230811,112900,62263985,2135,2135,2135,2135,195
|
|
20230811,112800,61847660,2135,2135,2135,2135,0
|
|
20230811,112700,61847660,2135,2135,2135,2135,151
|
|
20230811,112600,61525275,2135,2135,2135,2135,0
|
|
20230811,112500,61525275,2135,2135,2135,2135,0
|
|
20230811,112400,61525275,2135,2135,2135,2135,840
|
|
20230811,112300,59731875,2135,2135,2135,2135,0
|
|
20230811,112200,59731875,2135,2135,2135,2135,0
|
|
20230811,112100,59731875,2135,2135,2135,2135,2412
|
|
20230811,112000,54582255,2135,2135,2135,2135,0
|
|
20230811,111900,54582255,2135,2135,2135,2135,0
|
|
20230811,111800,54582255,2135,2135,2135,2135,0
|
|
20230811,111700,54582255,2135,2135,2135,2135,0
|
|
20230811,111600,54582255,2135,2135,2135,2135,0
|
|
20230811,111500,54582255,2135,2135,2135,2135,0
|
|
20230811,111400,54582255,2135,2135,2135,2135,0
|
|
20230811,111300,54582255,2135,2135,2135,2135,0
|
|
20230811,111200,54582255,2135,2135,2135,2135,0
|
|
20230811,111100,54582255,2135,2135,2135,2135,1500
|
|
20230811,111000,51379755,2140,2140,2140,2140,0
|
|
20230811,110900,51379755,2140,2140,2140,2140,0
|
|
20230811,110800,51379755,2140,2140,2140,2140,0
|
|
20230811,110700,51379755,2140,2140,2140,2140,602
|
|
20230811,110600,50091475,2135,2135,2135,2135,0
|
|
20230811,110500,50091475,2135,2135,2135,2135,56
|
|
20230811,110400,49971915,2135,2135,2135,2135,0
|
|
20230811,110300,49971915,2135,2135,2135,2135,1
|
|
20230811,110200,49969780,2135,2135,2135,2135,0
|
|
20230811,110100,49969780,2135,2135,2135,2135,0
|
|
20230811,110000,49969780,2135,2135,2135,2135,75
|
|
20230811,105900,49809655,2135,2135,2135,2135,0
|
|
20230811,105800,49809655,2135,2135,2135,2135,0
|
|
20230811,105700,49809655,2135,2135,2135,2135,0
|
|
20230811,105600,49809655,2135,2135,2135,2135,295
|
|
20230811,105500,49179830,2135,2135,2135,2135,0
|
|
20230811,105400,49179830,2135,2135,2135,2135,0
|
|
20230811,105300,49179830,2135,2135,2135,2135,0
|
|
20230811,105200,49179830,2135,2135,2135,2135,0
|
|
20230811,105100,49179830,2135,2135,2135,2135,1
|
|
20230811,105000,49177695,2135,2135,2135,2135,504
|
|
20230811,104900,48101655,2135,2135,2135,2135,330
|
|
20230811,104800,47397105,2135,2135,2135,2135,0
|
|
20230811,104700,47397105,2135,2135,2135,2135,1
|
|
20230811,104600,47394970,2135,2135,2135,2135,0
|
|
20230811,104500,47394970,2135,2135,2135,2135,0
|
|
20230811,104400,47394970,2135,2135,2135,2135,50
|
|
20230811,104300,47288220,2140,2140,2140,2140,0
|
|
20230811,104200,47288220,2140,2140,2140,2140,0
|
|
20230811,104100,47288220,2140,2140,2140,2135,1844
|
|
20230811,104000,43342560,2140,2140,2140,2140,60
|
|
20230811,103900,43214160,2145,2145,2145,2145,0
|
|
20230811,103800,43214160,2145,2145,2145,2145,0
|
|
20230811,103700,43214160,2145,2145,2145,2145,0
|
|
20230811,103600,43214160,2145,2145,2145,2145,5
|
|
20230811,103500,43203435,2145,2145,2145,2145,0
|
|
20230811,103400,43203435,2145,2140,2145,2140,261
|
|
20230811,103300,42644885,2135,2135,2135,2135,0
|
|
20230811,103200,42644885,2135,2135,2135,2135,10
|
|
20230811,103100,42623535,2135,2135,2135,2135,0
|
|
20230811,103000,42623535,2135,2140,2140,2135,210
|
|
20230811,102900,42174435,2135,2135,2135,2135,0
|
|
20230811,102800,42174435,2135,2135,2135,2135,0
|
|
20230811,102700,42174435,2135,2135,2135,2135,0
|
|
20230811,102600,42174435,2135,2135,2135,2135,41
|
|
20230811,102500,42086900,2135,2135,2135,2135,0
|
|
20230811,102400,42086900,2135,2135,2135,2135,0
|
|
20230811,102300,42086900,2135,2135,2135,2135,0
|
|
20230811,102200,42086900,2135,2135,2135,2135,0
|
|
20230811,102100,42086900,2135,2135,2135,2135,0
|
|
20230811,102000,42086900,2135,2135,2135,2135,2
|
|
20230811,101900,42082630,2140,2140,2140,2140,0
|
|
20230811,101800,42082630,2140,2140,2140,2140,301
|
|
20230811,101700,41438490,2140,2135,2140,2135,501
|
|
20230811,101600,40367605,2140,2135,2140,2135,400
|
|
20230811,101500,39512605,2140,2140,2140,2140,1
|
|
20230811,101400,39510465,2135,2135,2135,2135,23
|
|
20230811,101300,39461360,2135,2135,2135,2135,0
|
|
20230811,101200,39461360,2135,2135,2135,2135,0
|
|
20230811,101100,39461360,2135,2135,2135,2135,200
|
|
20230811,101000,39034360,2135,2135,2135,2135,0
|
|
20230811,100900,39034360,2135,2135,2135,2135,0
|
|
20230811,100800,39034360,2135,2135,2135,2135,0
|
|
20230811,100700,39034360,2135,2140,2140,2135,2
|
|
20230811,100600,39030085,2135,2135,2135,2135,1
|
|
20230811,100500,39027950,2135,2135,2135,2135,0
|
|
20230811,100400,39027950,2135,2135,2135,2135,0
|
|
20230811,100300,39027950,2135,2135,2135,2135,100
|
|
20230811,100200,38814450,2140,2140,2140,2140,68
|
|
20230811,100100,38668930,2140,2140,2140,2140,19
|
|
20230811,100000,38628270,2140,2140,2140,2140,51
|
|
20230811,095900,38519130,2135,2135,2135,2135,1898
|
|
20230811,095800,34466900,2130,2130,2130,2130,367
|
|
20230811,095700,33685190,2130,2130,2130,2130,0
|
|
20230811,095600,33685190,2130,2130,2130,2130,0
|
|
20230811,095500,33685190,2130,2130,2130,2130,1
|
|
20230811,095400,33683060,2135,2135,2135,2135,0
|
|
20230811,095300,33683060,2135,2135,2135,2135,0
|
|
20230811,095200,33683060,2135,2135,2135,2135,0
|
|
20230811,095100,33683060,2135,2135,2135,2135,101
|
|
20230811,095000,33467425,2135,2135,2135,2135,0
|
|
20230811,094900,33467425,2135,2135,2135,2135,1
|
|
20230811,094800,33465290,2130,2130,2130,2130,0
|
|
20230811,094700,33465290,2130,2130,2130,2130,0
|
|
20230811,094600,33465290,2130,2130,2130,2130,500
|
|
20230811,094500,32400290,2130,2130,2130,2130,0
|
|
20230811,094400,32400290,2130,2130,2130,2130,100
|
|
20230811,094300,32187290,2130,2130,2130,2130,0
|
|
20230811,094200,32187290,2130,2130,2130,2130,0
|
|
20230811,094100,32187290,2130,2125,2130,2125,1056
|
|
20230811,094000,29943010,2125,2125,2125,2125,0
|
|
20230811,093900,29943010,2125,2125,2125,2125,2
|
|
20230811,093800,29938760,2135,2135,2135,2135,0
|
|
20230811,093700,29938760,2135,2135,2135,2135,11
|
|
20230811,093600,29915275,2135,2135,2135,2135,1
|
|
20230811,093500,29913140,2125,2130,2130,2125,870
|
|
20230811,093400,28060085,2125,2125,2125,2125,0
|
|
20230811,093300,28060085,2125,2125,2125,2125,0
|
|
20230811,093200,28060085,2125,2125,2125,2125,0
|
|
20230811,093100,28060085,2125,2125,2125,2125,248
|
|
20230811,093000,27533085,2125,2125,2125,2125,0
|
|
20230811,092900,27533085,2125,2125,2125,2125,1149
|
|
20230811,092800,25091460,2130,2130,2130,2130,551
|
|
20230811,092700,23917830,2130,2130,2130,2130,0
|
|
20230811,092600,23917830,2130,2130,2130,2130,0
|
|
20230811,092500,23917830,2130,2135,2135,2130,60
|
|
20230811,092400,23789980,2130,2130,2130,2130,0
|
|
20230811,092300,23789980,2130,2130,2130,2130,51
|
|
20230811,092200,23681350,2135,2135,2135,2135,0
|
|
20230811,092100,23681350,2135,2135,2135,2135,2
|
|
20230811,092000,23677080,2130,2130,2130,2130,121
|
|
20230811,091900,23419350,2140,2140,2140,2140,0
|
|
20230811,091800,23419350,2140,2140,2140,2140,1
|
|
20230811,091700,23417210,2140,2135,2140,2135,136
|
|
20230811,091600,23126845,2130,2130,2130,2130,23
|
|
20230811,091500,23077855,2130,2130,2130,2130,57
|
|
20230811,091400,22956445,2140,2135,2140,2130,2578
|
|
20230811,091300,17451785,2130,2130,2130,2130,0
|
|
20230811,091200,17451785,2130,2125,2130,2125,256
|
|
20230811,091100,16906910,2125,2120,2125,2115,1255
|
|
20230811,091000,14240825,2120,2115,2120,2115,2486
|
|
20230811,090900,8973365,2110,2110,2110,2110,1
|
|
20230811,090800,8971255,2110,2110,2110,2110,0
|
|
20230811,090700,8971255,2110,2110,2110,2110,500
|
|
20230811,090600,7916255,2110,2110,2110,2110,50
|
|
20230811,090500,7810755,2110,2105,2110,2105,29
|
|
20230811,090400,7749660,2100,2100,2100,2100,0
|
|
20230811,090300,7749660,2100,2095,2100,2090,503
|
|
20230811,090200,6695720,2095,2105,2105,2095,471
|
|
20230811,090100,5705975,2120,2120,2120,2120,0
|
|
20230811,090000,5705975,2120,2090,2120,2090,2729
|