642 lines
30 KiB
CSV
642 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,193900,177970400,2935,2935,2935,2935,1200
|
|
20230810,193800,177970400,2935,2935,2935,2935,0
|
|
20230810,193700,177970400,2935,2935,2935,2935,0
|
|
20230810,193600,177970400,2935,2935,2935,2935,0
|
|
20230810,193500,177970400,2935,2935,2935,2935,0
|
|
20230810,193400,177970400,2935,2935,2935,2935,0
|
|
20230810,193300,177970400,2935,2935,2935,2935,0
|
|
20230810,193200,177970400,2935,2935,2935,2935,0
|
|
20230810,193100,177970400,2935,2935,2935,2935,0
|
|
20230810,193000,177970400,2935,2935,2935,2935,0
|
|
20230810,192900,177970400,2935,2935,2935,2935,0
|
|
20230810,192800,177970400,2935,2935,2935,2935,0
|
|
20230810,192700,177970400,2935,2935,2935,2935,0
|
|
20230810,192600,177970400,2935,2935,2935,2935,0
|
|
20230810,192500,177970400,2935,2935,2935,2935,0
|
|
20230810,192400,177970400,2935,2935,2935,2935,0
|
|
20230810,192300,177970400,2935,2935,2935,2935,0
|
|
20230810,192200,177970400,2935,2935,2935,2935,0
|
|
20230810,192100,177970400,2935,2935,2935,2935,0
|
|
20230810,192000,177970400,2935,2935,2935,2935,0
|
|
20230810,191900,177970400,2935,2935,2935,2935,0
|
|
20230810,191800,177970400,2935,2935,2935,2935,0
|
|
20230810,191700,177970400,2935,2935,2935,2935,0
|
|
20230810,191600,177970400,2935,2935,2935,2935,0
|
|
20230810,191500,177970400,2935,2935,2935,2935,0
|
|
20230810,191400,177970400,2935,2935,2935,2935,0
|
|
20230810,191300,177970400,2935,2935,2935,2935,0
|
|
20230810,191200,177970400,2935,2935,2935,2935,0
|
|
20230810,191100,177970400,2935,2935,2935,2935,0
|
|
20230810,191000,177970400,2935,2935,2935,2935,0
|
|
20230810,190900,177970400,2935,2935,2935,2935,1200
|
|
20230810,190800,177970400,2935,2935,2935,2935,0
|
|
20230810,190700,177970400,2935,2935,2935,2935,0
|
|
20230810,190600,177970400,2935,2935,2935,2935,0
|
|
20230810,190500,177970400,2935,2935,2935,2935,0
|
|
20230810,190400,177970400,2935,2935,2935,2935,0
|
|
20230810,190300,177970400,2935,2935,2935,2935,0
|
|
20230810,190200,177970400,2935,2935,2935,2935,0
|
|
20230810,190100,177970400,2935,2935,2935,2935,0
|
|
20230810,190000,177970400,2935,2935,2935,2935,0
|
|
20230810,185900,177970400,2935,2935,2935,2935,0
|
|
20230810,185800,177970400,2935,2935,2935,2935,0
|
|
20230810,185700,177970400,2935,2935,2935,2935,0
|
|
20230810,185600,177970400,2935,2935,2935,2935,0
|
|
20230810,185500,177970400,2935,2935,2935,2935,0
|
|
20230810,185400,177970400,2935,2935,2935,2935,0
|
|
20230810,185300,177970400,2935,2935,2935,2935,0
|
|
20230810,185200,177970400,2935,2935,2935,2935,0
|
|
20230810,185100,177970400,2935,2935,2935,2935,0
|
|
20230810,185000,177970400,2935,2935,2935,2935,0
|
|
20230810,184900,177970400,2935,2935,2935,2935,0
|
|
20230810,184800,177970400,2935,2935,2935,2935,0
|
|
20230810,184700,177970400,2935,2935,2935,2935,0
|
|
20230810,184600,177970400,2935,2935,2935,2935,0
|
|
20230810,184500,177970400,2935,2935,2935,2935,0
|
|
20230810,184400,177970400,2935,2935,2935,2935,0
|
|
20230810,184300,177970400,2935,2935,2935,2935,0
|
|
20230810,184200,177970400,2935,2935,2935,2935,0
|
|
20230810,184100,177970400,2935,2935,2935,2935,0
|
|
20230810,184000,177970400,2935,2935,2935,2935,0
|
|
20230810,183900,177970400,2935,2935,2935,2935,1200
|
|
20230810,183800,177970400,2935,2935,2935,2935,0
|
|
20230810,183700,177970400,2935,2935,2935,2935,0
|
|
20230810,183600,177970400,2935,2935,2935,2935,0
|
|
20230810,183500,177970400,2935,2935,2935,2935,0
|
|
20230810,183400,177970400,2935,2935,2935,2935,0
|
|
20230810,183300,177970400,2935,2935,2935,2935,0
|
|
20230810,183200,177970400,2935,2935,2935,2935,0
|
|
20230810,183100,177970400,2935,2935,2935,2935,0
|
|
20230810,183000,177970400,2935,2935,2935,2935,0
|
|
20230810,182900,177970400,2935,2935,2935,2935,0
|
|
20230810,182800,177970400,2935,2935,2935,2935,0
|
|
20230810,182700,177970400,2935,2935,2935,2935,0
|
|
20230810,182600,177970400,2935,2935,2935,2935,0
|
|
20230810,182500,177970400,2935,2935,2935,2935,0
|
|
20230810,182400,177970400,2935,2935,2935,2935,0
|
|
20230810,182300,177970400,2935,2935,2935,2935,0
|
|
20230810,182200,177970400,2935,2935,2935,2935,0
|
|
20230810,182100,177970400,2935,2935,2935,2935,0
|
|
20230810,182000,177970400,2935,2935,2935,2935,0
|
|
20230810,181900,177970400,2935,2935,2935,2935,0
|
|
20230810,181800,177970400,2935,2935,2935,2935,0
|
|
20230810,181700,177970400,2935,2935,2935,2935,0
|
|
20230810,181600,177970400,2935,2935,2935,2935,0
|
|
20230810,181500,177970400,2935,2935,2935,2935,0
|
|
20230810,181400,177970400,2935,2935,2935,2935,0
|
|
20230810,181300,177970400,2935,2935,2935,2935,0
|
|
20230810,181200,177970400,2935,2935,2935,2935,0
|
|
20230810,181100,177970400,2935,2935,2935,2935,0
|
|
20230810,181000,177970400,2935,2935,2935,2935,0
|
|
20230810,180900,177970400,2935,2935,2935,2935,1200
|
|
20230810,180800,177970400,2935,2935,2935,2935,0
|
|
20230810,180700,177970400,2935,2935,2935,2935,0
|
|
20230810,180600,177970400,2935,2935,2935,2935,0
|
|
20230810,180500,177970400,2935,2935,2935,2935,0
|
|
20230810,180400,177970400,2935,2935,2935,2935,0
|
|
20230810,180300,177970400,2935,2935,2935,2935,0
|
|
20230810,180200,177970400,2935,2935,2935,2935,0
|
|
20230810,180100,177970400,2935,2935,2935,2935,0
|
|
20230810,180000,177970400,2935,2935,2935,2935,0
|
|
20230810,175900,177970400,2935,2935,2935,2935,0
|
|
20230810,175800,177970400,2935,2935,2935,2935,0
|
|
20230810,175700,177970400,2935,2935,2935,2935,0
|
|
20230810,175600,177970400,2935,2935,2935,2935,0
|
|
20230810,175500,177970400,2935,2935,2935,2935,0
|
|
20230810,175400,177970400,2935,2935,2935,2935,0
|
|
20230810,175300,177970400,2935,2935,2935,2935,0
|
|
20230810,175200,177970400,2935,2935,2935,2935,0
|
|
20230810,175100,177970400,2935,2935,2935,2935,0
|
|
20230810,175000,177970400,2935,2935,2935,2935,0
|
|
20230810,174900,177970400,2935,2935,2935,2935,0
|
|
20230810,174800,177970400,2935,2935,2935,2935,0
|
|
20230810,174700,177970400,2935,2935,2935,2935,0
|
|
20230810,174600,177970400,2935,2935,2935,2935,0
|
|
20230810,174500,177970400,2935,2935,2935,2935,0
|
|
20230810,174400,177970400,2935,2935,2935,2935,0
|
|
20230810,174300,177970400,2935,2935,2935,2935,0
|
|
20230810,174200,177970400,2935,2935,2935,2935,0
|
|
20230810,174100,177970400,2935,2935,2935,2935,0
|
|
20230810,174000,177970400,2935,2935,2935,2935,0
|
|
20230810,173900,177970400,2935,2935,2935,2935,1200
|
|
20230810,173800,177970400,2935,2935,2935,2935,0
|
|
20230810,173700,177970400,2935,2935,2935,2935,0
|
|
20230810,173600,177970400,2935,2935,2935,2935,0
|
|
20230810,173500,177970400,2935,2935,2935,2935,0
|
|
20230810,173400,177970400,2935,2935,2935,2935,0
|
|
20230810,173300,177970400,2935,2935,2935,2935,0
|
|
20230810,173200,177970400,2935,2935,2935,2935,0
|
|
20230810,173100,177970400,2935,2935,2935,2935,0
|
|
20230810,173000,177970400,2935,2935,2935,2935,0
|
|
20230810,172900,177970400,2935,2935,2935,2935,0
|
|
20230810,172800,177970400,2935,2935,2935,2935,0
|
|
20230810,172700,177970400,2935,2935,2935,2935,0
|
|
20230810,172600,177970400,2935,2935,2935,2935,0
|
|
20230810,172500,177970400,2935,2935,2935,2935,0
|
|
20230810,172400,177970400,2935,2935,2935,2935,0
|
|
20230810,172300,177970400,2935,2935,2935,2935,0
|
|
20230810,172200,177970400,2935,2935,2935,2935,0
|
|
20230810,172100,177970400,2935,2935,2935,2935,0
|
|
20230810,172000,177970400,2935,2935,2935,2935,0
|
|
20230810,171900,177970400,2935,2935,2935,2935,0
|
|
20230810,171800,177970400,2935,2935,2935,2935,0
|
|
20230810,171700,177970400,2935,2935,2935,2935,0
|
|
20230810,171600,177970400,2935,2935,2935,2935,0
|
|
20230810,171500,177970400,2935,2935,2935,2935,0
|
|
20230810,171400,177970400,2935,2935,2935,2935,0
|
|
20230810,171300,177970400,2935,2935,2935,2935,0
|
|
20230810,171200,177970400,2935,2935,2935,2935,0
|
|
20230810,171100,177970400,2935,2935,2935,2935,0
|
|
20230810,171000,177970400,2935,2935,2935,2935,0
|
|
20230810,170900,177970400,2935,2935,2935,2935,1200
|
|
20230810,170800,177970400,2935,2935,2935,2935,0
|
|
20230810,170700,177970400,2935,2935,2935,2935,0
|
|
20230810,170600,177970400,2935,2935,2935,2935,0
|
|
20230810,170500,177970400,2935,2935,2935,2935,0
|
|
20230810,170400,177970400,2935,2935,2935,2935,0
|
|
20230810,170300,177970400,2935,2935,2935,2935,0
|
|
20230810,170200,177970400,2935,2935,2935,2935,0
|
|
20230810,170100,177970400,2935,2935,2935,2935,0
|
|
20230810,170000,177970400,2935,2935,2935,2935,0
|
|
20230810,165900,177970400,2935,2935,2935,2935,0
|
|
20230810,165800,177970400,2935,2935,2935,2935,0
|
|
20230810,165700,177970400,2935,2935,2935,2935,0
|
|
20230810,165600,177970400,2935,2935,2935,2935,0
|
|
20230810,165500,177970400,2935,2935,2935,2935,0
|
|
20230810,165400,177970400,2935,2935,2935,2935,0
|
|
20230810,165300,177970400,2935,2935,2935,2935,0
|
|
20230810,165200,177970400,2935,2935,2935,2935,0
|
|
20230810,165100,177970400,2935,2935,2935,2935,0
|
|
20230810,165000,177970400,2935,2935,2935,2935,0
|
|
20230810,164900,177970400,2935,2935,2935,2935,0
|
|
20230810,164800,177970400,2935,2935,2935,2935,0
|
|
20230810,164700,177970400,2935,2935,2935,2935,0
|
|
20230810,164600,177970400,2935,2935,2935,2935,0
|
|
20230810,164500,177970400,2935,2935,2935,2935,0
|
|
20230810,164400,177970400,2935,2935,2935,2935,0
|
|
20230810,164300,177970400,2935,2935,2935,2935,0
|
|
20230810,164200,177970400,2935,2935,2935,2935,0
|
|
20230810,164100,177970400,2935,2935,2935,2935,0
|
|
20230810,164000,177970400,2935,2935,2935,2935,0
|
|
20230810,163900,177970400,2935,2935,2935,2935,1200
|
|
20230810,163800,177970400,2935,2935,2935,2935,0
|
|
20230810,163700,177970400,2935,2935,2935,2935,0
|
|
20230810,163600,177970400,2935,2935,2935,2935,0
|
|
20230810,163500,177970400,2935,2935,2935,2935,0
|
|
20230810,163400,177970400,2935,2935,2935,2935,0
|
|
20230810,163300,177970400,2935,2935,2935,2935,0
|
|
20230810,163200,177970400,2935,2935,2935,2935,0
|
|
20230810,163100,177970400,2935,2935,2935,2935,0
|
|
20230810,163000,177970400,2935,2935,2935,2935,0
|
|
20230810,162900,177970400,2935,2935,2935,2935,0
|
|
20230810,162800,177970400,2935,2935,2935,2935,0
|
|
20230810,162700,177970400,2935,2935,2935,2935,0
|
|
20230810,162600,177970400,2935,2935,2935,2935,0
|
|
20230810,162500,177970400,2935,2935,2935,2935,0
|
|
20230810,162400,177970400,2935,2935,2935,2935,0
|
|
20230810,162300,177970400,2935,2935,2935,2935,0
|
|
20230810,162200,177970400,2935,2935,2935,2935,0
|
|
20230810,162100,177970400,2935,2935,2935,2935,0
|
|
20230810,162000,177970400,2935,2935,2935,2935,0
|
|
20230810,161900,177970400,2935,2935,2935,2935,0
|
|
20230810,161800,177970400,2935,2935,2935,2935,0
|
|
20230810,161700,177970400,2935,2935,2935,2935,0
|
|
20230810,161600,177970400,2935,2935,2935,2935,0
|
|
20230810,161500,177970400,2935,2935,2935,2935,0
|
|
20230810,161400,177970400,2935,2935,2935,2935,0
|
|
20230810,161300,177970400,2935,2935,2935,2935,0
|
|
20230810,161200,177970400,2935,2935,2935,2935,0
|
|
20230810,161100,177970400,2935,2935,2935,2935,0
|
|
20230810,161000,177970400,2935,2935,2935,2935,0
|
|
20230810,160900,177970400,2935,2935,2935,2935,1200
|
|
20230810,160800,177970400,2935,2935,2935,2935,0
|
|
20230810,160700,177970400,2935,2935,2935,2935,0
|
|
20230810,160600,177970400,2935,2935,2935,2935,0
|
|
20230810,160500,177970400,2935,2935,2935,2935,0
|
|
20230810,160400,177970400,2935,2935,2935,2935,0
|
|
20230810,160300,177970400,2935,2935,2935,2935,0
|
|
20230810,160200,177970400,2935,2935,2935,2935,0
|
|
20230810,160100,177970400,2935,2935,2935,2935,0
|
|
20230810,160000,177970400,2935,2935,2935,2935,0
|
|
20230810,155900,177970400,2935,2935,2935,2935,0
|
|
20230810,155800,177970400,2935,2935,2935,2935,0
|
|
20230810,155700,177970400,2935,2935,2935,2935,0
|
|
20230810,155600,177970400,2935,2935,2935,2935,0
|
|
20230810,155500,177970400,2935,2935,2935,2935,0
|
|
20230810,155400,177970400,2935,2935,2935,2935,0
|
|
20230810,155300,177970400,2935,2935,2935,2935,0
|
|
20230810,155200,177970400,2935,2935,2935,2935,0
|
|
20230810,155100,177970400,2935,2935,2935,2935,0
|
|
20230810,155000,177970400,2935,2935,2935,2935,0
|
|
20230810,154900,177970400,2935,2935,2935,2935,0
|
|
20230810,154800,177970400,2935,2935,2935,2935,0
|
|
20230810,154700,177970400,2935,2935,2935,2935,0
|
|
20230810,154600,177970400,2935,2935,2935,2935,0
|
|
20230810,154500,177970400,2935,2935,2935,2935,0
|
|
20230810,154400,177970400,2935,2935,2935,2935,0
|
|
20230810,154300,177970400,2935,2935,2935,2935,0
|
|
20230810,154200,177970400,2935,2935,2935,2935,0
|
|
20230810,154100,177970400,2935,2935,2935,2935,0
|
|
20230810,154000,177970400,2935,2935,2935,2935,0
|
|
20230810,153900,177970400,2935,2935,2935,2935,1200
|
|
20230810,153800,177970400,2935,2935,2935,2935,0
|
|
20230810,153700,177970400,2935,2935,2935,2935,0
|
|
20230810,153600,177970400,2935,2935,2935,2935,0
|
|
20230810,153500,177970400,2935,2935,2935,2935,0
|
|
20230810,153400,177970400,2935,2935,2935,2935,0
|
|
20230810,153300,177970400,2935,2935,2935,2935,0
|
|
20230810,153200,177970400,2935,2935,2935,2935,0
|
|
20230810,153100,177970400,2935,2935,2935,2935,0
|
|
20230810,153000,177970400,2935,2935,2935,2935,1200
|
|
20230810,152900,174448400,2930,2930,2930,2930,0
|
|
20230810,152800,174448400,2930,2930,2930,2930,0
|
|
20230810,152700,174448400,2930,2930,2930,2930,0
|
|
20230810,152600,174448400,2930,2930,2930,2930,0
|
|
20230810,152500,174448400,2930,2930,2930,2930,0
|
|
20230810,152400,174448400,2930,2930,2930,2930,0
|
|
20230810,152300,174448400,2930,2930,2930,2930,0
|
|
20230810,152200,174448400,2930,2930,2930,2930,0
|
|
20230810,152100,174448400,2930,2930,2930,2930,0
|
|
20230810,152000,174448400,2930,2930,2930,2930,0
|
|
20230810,151900,174448400,2930,2930,2930,2930,41
|
|
20230810,151800,174328270,2930,2935,2935,2930,4
|
|
20230810,151700,174316545,2935,2930,2935,2930,481
|
|
20230810,151600,172905130,2930,2930,2930,2925,1698
|
|
20230810,151500,167934890,2925,2925,2925,2925,4
|
|
20230810,151400,167923190,2925,2925,2925,2925,18
|
|
20230810,151300,167870540,2925,2925,2925,2925,4
|
|
20230810,151200,167858840,2925,2930,2930,2925,3
|
|
20230810,151100,167850060,2930,2930,2930,2930,2
|
|
20230810,151000,167844200,2925,2925,2925,2925,1
|
|
20230810,150900,167841275,2925,2925,2925,2925,1
|
|
20230810,150800,167838350,2930,2925,2930,2925,66
|
|
20230810,150700,167645295,2930,2925,2930,2925,41
|
|
20230810,150600,167525355,2925,2925,2925,2925,6
|
|
20230810,150500,167507805,2930,2930,2930,2930,0
|
|
20230810,150400,167507805,2930,2930,2930,2930,1
|
|
20230810,150300,167504875,2930,2930,2930,2930,0
|
|
20230810,150200,167504875,2930,2930,2930,2930,0
|
|
20230810,150100,167504875,2930,2930,2930,2930,0
|
|
20230810,150000,167504875,2930,2930,2930,2930,0
|
|
20230810,145900,167504875,2930,2930,2930,2930,152
|
|
20230810,145800,167059515,2930,2930,2930,2930,1
|
|
20230810,145700,167056585,2925,2925,2925,2925,0
|
|
20230810,145600,167056585,2925,2925,2925,2925,1
|
|
20230810,145500,167053660,2925,2930,2930,2925,8
|
|
20230810,145400,167030255,2925,2925,2925,2925,17
|
|
20230810,145300,166980530,2925,2925,2925,2925,4
|
|
20230810,145200,166968830,2930,2930,2930,2930,1
|
|
20230810,145100,166965900,2925,2925,2925,2925,0
|
|
20230810,145000,166965900,2925,2915,2925,2915,3
|
|
20230810,144900,166957135,2925,2925,2925,2925,517
|
|
20230810,144800,165444910,2925,2925,2925,2925,0
|
|
20230810,144700,165444910,2925,2925,2925,2925,100
|
|
20230810,144600,165152410,2925,2925,2925,2925,24
|
|
20230810,144500,165082210,2920,2920,2920,2920,1
|
|
20230810,144400,165079290,2925,2925,2925,2925,0
|
|
20230810,144300,165079290,2925,2925,2925,2925,0
|
|
20230810,144200,165079290,2925,2925,2925,2925,2
|
|
20230810,144100,165073440,2925,2925,2925,2925,0
|
|
20230810,144000,165073440,2925,2925,2925,2925,0
|
|
20230810,143900,165073440,2925,2915,2925,2915,9
|
|
20230810,143800,165047165,2915,2915,2915,2915,5
|
|
20230810,143700,165032590,2915,2915,2915,2915,0
|
|
20230810,143600,165032590,2915,2915,2915,2915,11
|
|
20230810,143500,165000525,2930,2930,2930,2930,0
|
|
20230810,143400,165000525,2930,2930,2930,2930,0
|
|
20230810,143300,165000525,2930,2930,2930,2930,0
|
|
20230810,143200,165000525,2930,2930,2930,2930,0
|
|
20230810,143100,165000525,2930,2925,2930,2920,113
|
|
20230810,143000,164669975,2930,2930,2930,2930,124
|
|
20230810,142900,164306655,2930,2930,2930,2930,0
|
|
20230810,142800,164306655,2930,2930,2930,2930,2
|
|
20230810,142700,164300795,2930,2930,2930,2930,15
|
|
20230810,142600,164256845,2930,2925,2930,2925,45
|
|
20230810,142500,164125070,2925,2925,2925,2925,4
|
|
20230810,142400,164113370,2925,2920,2925,2920,104
|
|
20230810,142300,163809655,2925,2925,2925,2925,52
|
|
20230810,142200,163657555,2930,2930,2930,2930,1
|
|
20230810,142100,163654625,2930,2930,2930,2930,1
|
|
20230810,142000,163651695,2930,2930,2930,2930,0
|
|
20230810,141900,163651695,2930,2930,2930,2930,0
|
|
20230810,141800,163651695,2930,2930,2930,2930,0
|
|
20230810,141700,163651695,2930,2930,2930,2930,2
|
|
20230810,141600,163645835,2930,2930,2930,2930,1
|
|
20230810,141500,163642905,2925,2925,2925,2925,1
|
|
20230810,141400,163639980,2930,2930,2930,2930,100
|
|
20230810,141300,163346980,2930,2930,2930,2930,0
|
|
20230810,141200,163346980,2930,2930,2930,2930,5
|
|
20230810,141100,163332330,2935,2935,2935,2935,0
|
|
20230810,141000,163332330,2935,2935,2935,2935,0
|
|
20230810,140900,163332330,2935,2935,2935,2935,3
|
|
20230810,140800,163323525,2930,2930,2930,2930,18
|
|
20230810,140700,163270785,2930,2930,2930,2930,3
|
|
20230810,140600,163261995,2935,2940,2940,2930,32
|
|
20230810,140500,163168185,2940,2950,2950,2940,4
|
|
20230810,140400,163156410,2955,2930,2955,2930,202
|
|
20230810,140300,162564500,2955,2930,2955,2925,2649
|
|
20230810,140200,154758325,2930,2925,2930,2925,267
|
|
20230810,140100,153976790,2925,2905,2925,2905,1105
|
|
20230810,140000,150750505,2900,2900,2900,2900,0
|
|
20230810,135900,150750505,2900,2900,2900,2900,100
|
|
20230810,135800,150460505,2900,2900,2900,2900,0
|
|
20230810,135700,150460505,2900,2900,2900,2900,0
|
|
20230810,135600,150460505,2900,2900,2900,2900,0
|
|
20230810,135500,150460505,2900,2900,2900,2900,0
|
|
20230810,135400,150460505,2900,2900,2900,2900,40
|
|
20230810,135300,150344505,2905,2905,2905,2905,0
|
|
20230810,135200,150344505,2905,2905,2905,2905,0
|
|
20230810,135100,150344505,2905,2905,2905,2905,0
|
|
20230810,135000,150344505,2905,2905,2905,2905,0
|
|
20230810,134900,150344505,2905,2905,2905,2905,0
|
|
20230810,134800,150344505,2905,2905,2905,2905,0
|
|
20230810,134700,150344505,2905,2905,2905,2905,60
|
|
20230810,134600,150170205,2905,2905,2905,2905,0
|
|
20230810,134500,150170205,2905,2905,2905,2905,52
|
|
20230810,134400,150019145,2905,2905,2905,2905,15
|
|
20230810,134300,149975570,2905,2905,2905,2905,3
|
|
20230810,134200,149966855,2905,2905,2905,2905,0
|
|
20230810,134100,149966855,2905,2905,2905,2905,8
|
|
20230810,134000,149943615,2905,2905,2905,2905,113
|
|
20230810,133900,149615350,2905,2905,2905,2905,0
|
|
20230810,133800,149615350,2905,2905,2905,2905,0
|
|
20230810,133700,149615350,2905,2900,2905,2900,7
|
|
20230810,133600,149595020,2900,2905,2905,2900,343
|
|
20230810,133500,148598610,2900,2900,2900,2900,13
|
|
20230810,133400,148560910,2900,2900,2900,2900,250
|
|
20230810,133300,147835910,2900,2900,2900,2900,0
|
|
20230810,133200,147835910,2900,2900,2900,2900,59
|
|
20230810,133100,147664810,2905,2905,2905,2905,0
|
|
20230810,133000,147664810,2905,2895,2905,2895,2344
|
|
20230810,132900,140873490,2890,2890,2890,2890,0
|
|
20230810,132800,140873490,2890,2885,2890,2885,958
|
|
20230810,132700,138105640,2885,2880,2885,2880,314
|
|
20230810,132600,137201315,2880,2875,2880,2875,144
|
|
20230810,132500,136786600,2880,2880,2880,2880,20
|
|
20230810,132400,136729000,2880,2880,2880,2880,0
|
|
20230810,132300,136729000,2880,2880,2880,2880,16
|
|
20230810,132200,136682920,2890,2890,2890,2890,0
|
|
20230810,132100,136682920,2890,2890,2890,2890,0
|
|
20230810,132000,136682920,2890,2890,2890,2890,0
|
|
20230810,131900,136682920,2890,2890,2890,2890,0
|
|
20230810,131800,136682920,2890,2890,2890,2890,0
|
|
20230810,131700,136682920,2890,2890,2890,2890,0
|
|
20230810,131600,136682920,2890,2890,2890,2890,0
|
|
20230810,131500,136682920,2890,2890,2890,2890,0
|
|
20230810,131400,136682920,2890,2890,2890,2890,0
|
|
20230810,131300,136682920,2890,2890,2890,2890,0
|
|
20230810,131200,136682920,2890,2890,2890,2890,0
|
|
20230810,131100,136682920,2890,2890,2890,2890,0
|
|
20230810,131000,136682920,2890,2890,2890,2890,0
|
|
20230810,130900,136682920,2890,2890,2890,2890,0
|
|
20230810,130800,136682920,2890,2890,2890,2890,1
|
|
20230810,130700,136680030,2885,2885,2885,2885,3
|
|
20230810,130600,136671375,2890,2875,2890,2875,599
|
|
20230810,130500,134944140,2875,2870,2875,2870,300
|
|
20230810,130400,134082990,2865,2865,2865,2865,0
|
|
20230810,130300,134082990,2865,2865,2865,2865,0
|
|
20230810,130200,134082990,2865,2865,2865,2865,0
|
|
20230810,130100,134082990,2865,2865,2865,2865,334
|
|
20230810,130000,133126080,2865,2865,2865,2865,0
|
|
20230810,125900,133126080,2865,2865,2865,2865,0
|
|
20230810,125800,133126080,2865,2865,2865,2865,0
|
|
20230810,125700,133126080,2865,2865,2865,2865,0
|
|
20230810,125600,133126080,2865,2865,2865,2865,1
|
|
20230810,125500,133123215,2865,2865,2865,2865,0
|
|
20230810,125400,133123215,2865,2865,2865,2865,0
|
|
20230810,125300,133123215,2865,2865,2865,2865,0
|
|
20230810,125200,133123215,2865,2860,2865,2860,128
|
|
20230810,125100,132757130,2865,2865,2865,2860,181
|
|
20230810,125000,132238595,2860,2860,2860,2860,0
|
|
20230810,124900,132238595,2860,2860,2860,2860,0
|
|
20230810,124800,132238595,2860,2860,2860,2860,1
|
|
20230810,124700,132235735,2860,2860,2860,2860,0
|
|
20230810,124600,132235735,2860,2860,2860,2860,0
|
|
20230810,124500,132235735,2860,2860,2860,2860,1
|
|
20230810,124400,132232875,2860,2860,2860,2860,0
|
|
20230810,124300,132232875,2860,2860,2860,2860,0
|
|
20230810,124200,132232875,2860,2860,2860,2860,0
|
|
20230810,124100,132232875,2860,2860,2860,2860,41
|
|
20230810,124000,132115615,2860,2860,2860,2860,0
|
|
20230810,123900,132115615,2860,2860,2860,2860,1
|
|
20230810,123800,132112755,2860,2860,2860,2860,0
|
|
20230810,123700,132112755,2860,2860,2860,2860,0
|
|
20230810,123600,132112755,2860,2860,2860,2860,0
|
|
20230810,123500,132112755,2860,2860,2860,2860,0
|
|
20230810,123400,132112755,2860,2860,2860,2860,0
|
|
20230810,123300,132112755,2860,2860,2860,2860,0
|
|
20230810,123200,132112755,2860,2850,2860,2850,114
|
|
20230810,123100,131787835,2855,2855,2855,2855,10
|
|
20230810,123000,131759285,2855,2855,2855,2855,16
|
|
20230810,122900,131713605,2860,2860,2860,2860,0
|
|
20230810,122800,131713605,2860,2860,2860,2860,0
|
|
20230810,122700,131713605,2860,2860,2860,2860,0
|
|
20230810,122600,131713605,2860,2860,2860,2860,0
|
|
20230810,122500,131713605,2860,2860,2860,2860,0
|
|
20230810,122400,131713605,2860,2860,2860,2860,0
|
|
20230810,122300,131713605,2860,2860,2860,2860,0
|
|
20230810,122200,131713605,2860,2860,2860,2860,1
|
|
20230810,122100,131710745,2865,2865,2865,2865,0
|
|
20230810,122000,131710745,2865,2865,2865,2865,1
|
|
20230810,121900,131707880,2855,2855,2855,2855,1
|
|
20230810,121800,131705025,2865,2865,2865,2865,0
|
|
20230810,121700,131705025,2865,2865,2865,2865,0
|
|
20230810,121600,131705025,2865,2865,2865,2865,0
|
|
20230810,121500,131705025,2865,2860,2865,2860,2
|
|
20230810,121400,131699300,2865,2865,2865,2865,0
|
|
20230810,121300,131699300,2865,2860,2865,2860,5
|
|
20230810,121200,131684995,2865,2865,2865,2865,0
|
|
20230810,121100,131684995,2865,2865,2865,2865,0
|
|
20230810,121000,131684995,2865,2865,2865,2865,1
|
|
20230810,120900,131682130,2865,2865,2865,2865,0
|
|
20230810,120800,131682130,2865,2865,2865,2865,0
|
|
20230810,120700,131682130,2865,2865,2865,2865,0
|
|
20230810,120600,131682130,2865,2865,2865,2865,0
|
|
20230810,120500,131682130,2865,2865,2865,2865,2
|
|
20230810,120400,131676400,2860,2860,2860,2860,0
|
|
20230810,120300,131676400,2860,2860,2860,2860,0
|
|
20230810,120200,131676400,2860,2860,2860,2860,0
|
|
20230810,120100,131676400,2860,2860,2860,2860,9
|
|
20230810,120000,131650660,2865,2865,2865,2865,0
|
|
20230810,115900,131650660,2865,2860,2865,2860,11
|
|
20230810,115800,131619150,2865,2865,2865,2865,0
|
|
20230810,115700,131619150,2865,2865,2865,2865,0
|
|
20230810,115600,131619150,2865,2865,2865,2865,0
|
|
20230810,115500,131619150,2865,2865,2865,2865,0
|
|
20230810,115400,131619150,2865,2865,2865,2865,0
|
|
20230810,115300,131619150,2865,2865,2865,2865,0
|
|
20230810,115200,131619150,2865,2865,2865,2865,7
|
|
20230810,115100,131599095,2860,2860,2860,2860,5
|
|
20230810,115000,131584795,2860,2860,2860,2860,0
|
|
20230810,114900,131584795,2860,2860,2860,2860,5
|
|
20230810,114800,131570495,2860,2865,2865,2860,10
|
|
20230810,114700,131541865,2870,2870,2870,2870,1
|
|
20230810,114600,131538995,2860,2860,2860,2860,0
|
|
20230810,114500,131538995,2860,2870,2870,2860,71
|
|
20230810,114400,131335835,2870,2870,2870,2870,0
|
|
20230810,114300,131335835,2870,2870,2870,2870,0
|
|
20230810,114200,131335835,2870,2870,2870,2870,0
|
|
20230810,114100,131335835,2870,2870,2870,2870,0
|
|
20230810,114000,131335835,2870,2870,2870,2870,1
|
|
20230810,113900,131332965,2860,2860,2860,2860,59
|
|
20230810,113800,131164225,2860,2860,2860,2860,4
|
|
20230810,113700,131152785,2860,2860,2860,2860,0
|
|
20230810,113600,131152785,2860,2860,2860,2860,97
|
|
20230810,113500,130875365,2860,2860,2860,2860,265
|
|
20230810,113400,130117465,2860,2855,2860,2855,410
|
|
20230810,113300,128946865,2855,2855,2855,2855,0
|
|
20230810,113200,128946865,2855,2855,2855,2855,35
|
|
20230810,113100,128846940,2855,2855,2855,2855,18
|
|
20230810,113000,128795550,2855,2855,2855,2855,32
|
|
20230810,112900,128704190,2855,2855,2855,2855,0
|
|
20230810,112800,128704190,2855,2855,2855,2855,0
|
|
20230810,112700,128704190,2855,2855,2855,2855,20
|
|
20230810,112600,128647090,2855,2855,2855,2855,0
|
|
20230810,112500,128647090,2855,2855,2855,2855,15
|
|
20230810,112400,128604265,2855,2855,2855,2855,0
|
|
20230810,112300,128604265,2855,2855,2855,2855,0
|
|
20230810,112200,128604265,2855,2855,2855,2855,0
|
|
20230810,112100,128604265,2855,2855,2855,2855,0
|
|
20230810,112000,128604265,2855,2855,2855,2855,194
|
|
20230810,111900,128050395,2855,2855,2855,2855,310
|
|
20230810,111800,127165345,2860,2860,2860,2860,0
|
|
20230810,111700,127165345,2860,2860,2860,2860,0
|
|
20230810,111600,127165345,2860,2860,2860,2860,1
|
|
20230810,111500,127162485,2860,2860,2860,2860,0
|
|
20230810,111400,127162485,2860,2860,2860,2860,0
|
|
20230810,111300,127162485,2860,2855,2860,2855,11
|
|
20230810,111200,127131075,2860,2860,2860,2860,0
|
|
20230810,111100,127131075,2860,2860,2860,2860,6
|
|
20230810,111000,127113915,2860,2860,2860,2860,0
|
|
20230810,110900,127113915,2860,2860,2860,2860,0
|
|
20230810,110800,127113915,2860,2860,2860,2860,0
|
|
20230810,110700,127113915,2860,2860,2860,2860,0
|
|
20230810,110600,127113915,2860,2860,2860,2860,0
|
|
20230810,110500,127113915,2860,2860,2860,2860,0
|
|
20230810,110400,127113915,2860,2855,2870,2855,10
|
|
20230810,110300,127085315,2855,2860,2860,2855,223
|
|
20230810,110200,126447965,2860,2870,2870,2860,533
|
|
20230810,110100,124919645,2875,2875,2875,2875,1
|
|
20230810,110000,124916770,2875,2875,2875,2875,0
|
|
20230810,105900,124916770,2875,2875,2875,2875,1
|
|
20230810,105800,124913895,2875,2875,2875,2875,0
|
|
20230810,105700,124913895,2875,2875,2875,2870,6
|
|
20230810,105600,124896660,2870,2875,2875,2870,2
|
|
20230810,105500,124890915,2875,2870,2875,2870,24
|
|
20230810,105400,124821955,2870,2875,2875,2870,4
|
|
20230810,105300,124810465,2885,2885,2885,2885,1
|
|
20230810,105200,124807580,2860,2870,2870,2860,372
|
|
20230810,105100,123743340,2895,2865,2895,2865,1355
|
|
20230810,105000,119823370,2880,2865,2880,2865,231
|
|
20230810,104900,119161540,2895,2880,2895,2870,1403
|
|
20230810,104800,115105430,2885,2860,2885,2855,619
|
|
20230810,104700,113327995,2860,2855,2870,2855,1401
|
|
20230810,104600,109309230,2860,2840,2860,2835,1022
|
|
20230810,104500,106389380,2835,2840,2840,2835,5
|
|
20230810,104400,106375200,2840,2840,2840,2840,1
|
|
20230810,104300,106372360,2840,2845,2845,2840,2
|
|
20230810,104200,106366675,2850,2820,2850,2820,32
|
|
20230810,104100,106276045,2820,2815,2820,2815,300
|
|
20230810,104000,105431330,2815,2815,2815,2815,31
|
|
20230810,103900,105344065,2815,2815,2815,2815,0
|
|
20230810,103800,105344065,2815,2810,2815,2800,223
|
|
20230810,103700,104717440,2810,2810,2810,2810,100
|
|
20230810,103600,104436440,2810,2810,2810,2810,0
|
|
20230810,103500,104436440,2810,2805,2810,2805,500
|
|
20230810,103400,103033295,2800,2800,2800,2800,3
|
|
20230810,103300,103024895,2805,2805,2805,2805,0
|
|
20230810,103200,103024895,2805,2805,2805,2805,20
|
|
20230810,103100,102968795,2800,2800,2800,2800,1
|
|
20230810,103000,102965995,2805,2800,2805,2800,1000
|
|
20230810,102900,100162230,2800,2800,2800,2800,0
|
|
20230810,102800,100162230,2800,2800,2800,2800,0
|
|
20230810,102700,100162230,2800,2800,2800,2800,80
|
|
20230810,102600,99938230,2795,2795,2795,2795,0
|
|
20230810,102500,99938230,2795,2795,2795,2795,2
|
|
20230810,102400,99932640,2800,2800,2800,2800,1
|
|
20230810,102300,99929840,2795,2795,2795,2795,67
|
|
20230810,102200,99742575,2795,2795,2795,2795,42
|
|
20230810,102100,99625185,2795,2795,2795,2775,718
|
|
20230810,102000,97626910,2795,2795,2795,2795,1
|
|
20230810,101900,97624115,2795,2795,2795,2795,0
|
|
20230810,101800,97624115,2795,2795,2795,2795,1
|
|
20230810,101700,97621320,2795,2795,2795,2795,5
|
|
20230810,101600,97607345,2795,2795,2795,2795,0
|
|
20230810,101500,97607345,2795,2790,2795,2790,30
|
|
20230810,101400,97523610,2785,2785,2785,2785,0
|
|
20230810,101300,97523610,2785,2785,2785,2785,0
|
|
20230810,101200,97523610,2785,2785,2785,2785,0
|
|
20230810,101100,97523610,2785,2785,2785,2785,46
|
|
20230810,101000,97395500,2785,2785,2785,2785,1
|
|
20230810,100900,97392715,2790,2790,2790,2790,0
|
|
20230810,100800,97392715,2790,2790,2790,2790,10
|
|
20230810,100700,97364815,2790,2790,2790,2790,0
|
|
20230810,100600,97364815,2790,2790,2790,2790,1
|
|
20230810,100500,97362025,2790,2790,2790,2790,0
|
|
20230810,100400,97362025,2790,2790,2790,2790,0
|
|
20230810,100300,97362025,2790,2790,2790,2790,8
|
|
20230810,100200,97339705,2790,2790,2790,2790,1
|
|
20230810,100100,97336915,2780,2780,2780,2780,1
|
|
20230810,100000,97334135,2790,2790,2790,2790,0
|
|
20230810,095900,97334135,2790,2795,2795,2775,2539
|
|
20230810,095800,90273820,2800,2800,2800,2800,0
|
|
20230810,095700,90273820,2800,2800,2800,2800,1
|
|
20230810,095600,90271020,2800,2800,2800,2800,0
|
|
20230810,095500,90271020,2800,2800,2800,2800,11
|
|
20230810,095400,90240220,2800,2800,2800,2800,0
|
|
20230810,095300,90240220,2800,2800,2800,2800,31
|
|
20230810,095200,90153420,2800,2800,2800,2800,0
|
|
20230810,095100,90153420,2800,2800,2800,2800,1
|
|
20230810,095000,90150620,2795,2795,2795,2795,0
|
|
20230810,094900,90150620,2795,2795,2795,2795,178
|
|
20230810,094800,89653110,2795,2795,2795,2795,1
|
|
20230810,094700,89650315,2795,2795,2795,2795,0
|
|
20230810,094600,89650315,2795,2795,2795,2795,0
|
|
20230810,094500,89650315,2795,2795,2795,2795,0
|
|
20230810,094400,89650315,2795,2795,2795,2795,0
|
|
20230810,094300,89650315,2795,2790,2795,2790,2
|
|
20230810,094200,89644730,2790,2790,2790,2765,1501
|
|
20230810,094100,85481410,2800,2800,2800,2800,0
|
|
20230810,094000,85481410,2800,2800,2800,2800,0
|
|
20230810,093900,85481410,2800,2800,2800,2800,0
|
|
20230810,093800,85481410,2800,2800,2800,2800,0
|
|
20230810,093700,85481410,2800,2795,2800,2795,6
|
|
20230810,093600,85464635,2795,2785,2795,2785,169
|
|
20230810,093500,84993955,2785,2785,2785,2785,101
|
|
20230810,093400,84712670,2785,2765,2785,2765,2778
|
|
20230810,093300,77031480,2770,2790,2790,2770,3015
|
|
20230810,093200,68668270,2810,2810,2810,2810,0
|
|
20230810,093100,68668270,2810,2810,2810,2810,0
|
|
20230810,093000,68668270,2810,2795,2810,2785,711
|
|
20230810,092900,66684775,2815,2815,2815,2815,0
|
|
20230810,092800,66684775,2815,2810,2815,2810,10
|
|
20230810,092700,66656660,2815,2815,2825,2815,136
|
|
20230810,092600,66273460,2815,2815,2815,2815,72
|
|
20230810,092500,66070780,2815,2815,2815,2815,0
|
|
20230810,092400,66070780,2815,2815,2815,2815,0
|
|
20230810,092300,66070780,2815,2815,2815,2815,0
|
|
20230810,092200,66070780,2815,2815,2815,2815,0
|
|
20230810,092100,66070780,2815,2805,2815,2790,601
|
|
20230810,092000,64391730,2805,2805,2805,2805,0
|
|
20230810,091900,64391730,2805,2805,2805,2805,0
|
|
20230810,091800,64391730,2805,2795,2805,2780,549
|
|
20230810,091700,62861290,2810,2810,2810,2810,0
|
|
20230810,091600,62861290,2810,2810,2810,2810,0
|
|
20230810,091500,62861290,2810,2795,2815,2790,59
|
|
20230810,091400,62696610,2815,2805,2815,2805,81
|
|
20230810,091300,62468985,2800,2780,2800,2780,4
|
|
20230810,091200,62457815,2775,2800,2800,2770,3024
|
|
20230810,091100,54048015,2820,2820,2820,2820,0
|
|
20230810,091000,54048015,2820,2805,2825,2800,499
|
|
20230810,090900,52649425,2795,2805,2825,2795,1133
|
|
20230810,090800,49473245,2825,2825,2825,2825,0
|
|
20230810,090700,49473245,2825,2820,2825,2820,101
|
|
20230810,090600,49188300,2805,2820,2820,2805,281
|
|
20230810,090500,48400080,2800,2805,2815,2800,478
|
|
20230810,090400,47061175,2800,2800,2800,2800,122
|
|
20230810,090300,46719575,2800,2800,2800,2800,255
|
|
20230810,090200,46005575,2810,2790,2810,2790,709
|
|
20230810,090100,44021130,2790,2790,2790,2790,147
|
|
20230810,090000,43611000,2790,2770,2825,2770,15736
|