647 lines
30 KiB
CSV
647 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,194400,137431790,2185,2185,2185,2185,1501
|
|
20230810,194300,137431790,2185,2185,2185,2185,0
|
|
20230810,194200,137431790,2185,2185,2185,2185,0
|
|
20230810,194100,137431790,2185,2185,2185,2185,0
|
|
20230810,194000,137431790,2185,2185,2185,2185,0
|
|
20230810,193900,137431790,2185,2185,2185,2185,0
|
|
20230810,193800,137431790,2185,2185,2185,2185,0
|
|
20230810,193700,137431790,2185,2185,2185,2185,0
|
|
20230810,193600,137431790,2185,2185,2185,2185,0
|
|
20230810,193500,137431790,2185,2185,2185,2185,0
|
|
20230810,193400,137431790,2185,2185,2185,2185,0
|
|
20230810,193300,137431790,2185,2185,2185,2185,0
|
|
20230810,193200,137431790,2185,2185,2185,2185,0
|
|
20230810,193100,137431790,2185,2185,2185,2185,0
|
|
20230810,193000,137431790,2185,2185,2185,2185,0
|
|
20230810,192900,137431790,2185,2185,2185,2185,0
|
|
20230810,192800,137431790,2185,2185,2185,2185,0
|
|
20230810,192700,137431790,2185,2185,2185,2185,0
|
|
20230810,192600,137431790,2185,2185,2185,2185,0
|
|
20230810,192500,137431790,2185,2185,2185,2185,0
|
|
20230810,192400,137431790,2185,2185,2185,2185,0
|
|
20230810,192300,137431790,2185,2185,2185,2185,0
|
|
20230810,192200,137431790,2185,2185,2185,2185,0
|
|
20230810,192100,137431790,2185,2185,2185,2185,0
|
|
20230810,192000,137431790,2185,2185,2185,2185,0
|
|
20230810,191900,137431790,2185,2185,2185,2185,0
|
|
20230810,191800,137431790,2185,2185,2185,2185,0
|
|
20230810,191700,137431790,2185,2185,2185,2185,0
|
|
20230810,191600,137431790,2185,2185,2185,2185,0
|
|
20230810,191500,137431790,2185,2185,2185,2185,0
|
|
20230810,191400,137431790,2185,2185,2185,2185,1501
|
|
20230810,191300,137431790,2185,2185,2185,2185,0
|
|
20230810,191200,137431790,2185,2185,2185,2185,0
|
|
20230810,191100,137431790,2185,2185,2185,2185,0
|
|
20230810,191000,137431790,2185,2185,2185,2185,0
|
|
20230810,190900,137431790,2185,2185,2185,2185,0
|
|
20230810,190800,137431790,2185,2185,2185,2185,0
|
|
20230810,190700,137431790,2185,2185,2185,2185,0
|
|
20230810,190600,137431790,2185,2185,2185,2185,0
|
|
20230810,190500,137431790,2185,2185,2185,2185,0
|
|
20230810,190400,137431790,2185,2185,2185,2185,0
|
|
20230810,190300,137431790,2185,2185,2185,2185,0
|
|
20230810,190200,137431790,2185,2185,2185,2185,0
|
|
20230810,190100,137431790,2185,2185,2185,2185,0
|
|
20230810,190000,137431790,2185,2185,2185,2185,0
|
|
20230810,185900,137431790,2185,2185,2185,2185,0
|
|
20230810,185800,137431790,2185,2185,2185,2185,0
|
|
20230810,185700,137431790,2185,2185,2185,2185,0
|
|
20230810,185600,137431790,2185,2185,2185,2185,0
|
|
20230810,185500,137431790,2185,2185,2185,2185,0
|
|
20230810,185400,137431790,2185,2185,2185,2185,0
|
|
20230810,185300,137431790,2185,2185,2185,2185,0
|
|
20230810,185200,137431790,2185,2185,2185,2185,0
|
|
20230810,185100,137431790,2185,2185,2185,2185,0
|
|
20230810,185000,137431790,2185,2185,2185,2185,0
|
|
20230810,184900,137431790,2185,2185,2185,2185,0
|
|
20230810,184800,137431790,2185,2185,2185,2185,0
|
|
20230810,184700,137431790,2185,2185,2185,2185,0
|
|
20230810,184600,137431790,2185,2185,2185,2185,0
|
|
20230810,184500,137431790,2185,2185,2185,2185,0
|
|
20230810,184400,137431790,2185,2185,2185,2185,1501
|
|
20230810,184300,137431790,2185,2185,2185,2185,0
|
|
20230810,184200,137431790,2185,2185,2185,2185,0
|
|
20230810,184100,137431790,2185,2185,2185,2185,0
|
|
20230810,184000,137431790,2185,2185,2185,2185,0
|
|
20230810,183900,137431790,2185,2185,2185,2185,0
|
|
20230810,183800,137431790,2185,2185,2185,2185,0
|
|
20230810,183700,137431790,2185,2185,2185,2185,0
|
|
20230810,183600,137431790,2185,2185,2185,2185,0
|
|
20230810,183500,137431790,2185,2185,2185,2185,0
|
|
20230810,183400,137431790,2185,2185,2185,2185,0
|
|
20230810,183300,137431790,2185,2185,2185,2185,0
|
|
20230810,183200,137431790,2185,2185,2185,2185,0
|
|
20230810,183100,137431790,2185,2185,2185,2185,0
|
|
20230810,183000,137431790,2185,2185,2185,2185,0
|
|
20230810,182900,137431790,2185,2185,2185,2185,0
|
|
20230810,182800,137431790,2185,2185,2185,2185,0
|
|
20230810,182700,137431790,2185,2185,2185,2185,0
|
|
20230810,182600,137431790,2185,2185,2185,2185,0
|
|
20230810,182500,137431790,2185,2185,2185,2185,0
|
|
20230810,182400,137431790,2185,2185,2185,2185,0
|
|
20230810,182300,137431790,2185,2185,2185,2185,0
|
|
20230810,182200,137431790,2185,2185,2185,2185,0
|
|
20230810,182100,137431790,2185,2185,2185,2185,0
|
|
20230810,182000,137431790,2185,2185,2185,2185,0
|
|
20230810,181900,137431790,2185,2185,2185,2185,0
|
|
20230810,181800,137431790,2185,2185,2185,2185,0
|
|
20230810,181700,137431790,2185,2185,2185,2185,0
|
|
20230810,181600,137431790,2185,2185,2185,2185,0
|
|
20230810,181500,137431790,2185,2185,2185,2185,0
|
|
20230810,181400,137431790,2185,2185,2185,2185,1501
|
|
20230810,181300,137431790,2185,2185,2185,2185,0
|
|
20230810,181200,137431790,2185,2185,2185,2185,0
|
|
20230810,181100,137431790,2185,2185,2185,2185,0
|
|
20230810,181000,137431790,2185,2185,2185,2185,0
|
|
20230810,180900,137431790,2185,2185,2185,2185,0
|
|
20230810,180800,137431790,2185,2185,2185,2185,0
|
|
20230810,180700,137431790,2185,2185,2185,2185,0
|
|
20230810,180600,137431790,2185,2185,2185,2185,0
|
|
20230810,180500,137431790,2185,2185,2185,2185,0
|
|
20230810,180400,137431790,2185,2185,2185,2185,0
|
|
20230810,180300,137431790,2185,2185,2185,2185,0
|
|
20230810,180200,137431790,2185,2185,2185,2185,0
|
|
20230810,180100,137431790,2185,2185,2185,2185,0
|
|
20230810,180000,137431790,2185,2185,2185,2185,0
|
|
20230810,175900,137431790,2185,2185,2185,2185,0
|
|
20230810,175800,137431790,2185,2185,2185,2185,0
|
|
20230810,175700,137431790,2185,2185,2185,2185,0
|
|
20230810,175600,137431790,2185,2185,2185,2185,0
|
|
20230810,175500,137431790,2185,2185,2185,2185,0
|
|
20230810,175400,137431790,2185,2185,2185,2185,0
|
|
20230810,175300,137431790,2185,2185,2185,2185,0
|
|
20230810,175200,137431790,2185,2185,2185,2185,0
|
|
20230810,175100,137431790,2185,2185,2185,2185,0
|
|
20230810,175000,137431790,2185,2185,2185,2185,0
|
|
20230810,174900,137431790,2185,2185,2185,2185,0
|
|
20230810,174800,137431790,2185,2185,2185,2185,0
|
|
20230810,174700,137431790,2185,2185,2185,2185,0
|
|
20230810,174600,137431790,2185,2185,2185,2185,0
|
|
20230810,174500,137431790,2185,2185,2185,2185,0
|
|
20230810,174400,137431790,2185,2185,2185,2185,1501
|
|
20230810,174300,137431790,2185,2185,2185,2185,0
|
|
20230810,174200,137431790,2185,2185,2185,2185,0
|
|
20230810,174100,137431790,2185,2185,2185,2185,0
|
|
20230810,174000,137431790,2185,2185,2185,2185,0
|
|
20230810,173900,137431790,2185,2185,2185,2185,0
|
|
20230810,173800,137431790,2185,2185,2185,2185,0
|
|
20230810,173700,137431790,2185,2185,2185,2185,0
|
|
20230810,173600,137431790,2185,2185,2185,2185,0
|
|
20230810,173500,137431790,2185,2185,2185,2185,0
|
|
20230810,173400,137431790,2185,2185,2185,2185,0
|
|
20230810,173300,137431790,2185,2185,2185,2185,0
|
|
20230810,173200,137431790,2185,2185,2185,2185,0
|
|
20230810,173100,137431790,2185,2185,2185,2185,0
|
|
20230810,173000,137431790,2185,2185,2185,2185,0
|
|
20230810,172900,137431790,2185,2185,2185,2185,0
|
|
20230810,172800,137431790,2185,2185,2185,2185,0
|
|
20230810,172700,137431790,2185,2185,2185,2185,0
|
|
20230810,172600,137431790,2185,2185,2185,2185,0
|
|
20230810,172500,137431790,2185,2185,2185,2185,0
|
|
20230810,172400,137431790,2185,2185,2185,2185,0
|
|
20230810,172300,137431790,2185,2185,2185,2185,0
|
|
20230810,172200,137431790,2185,2185,2185,2185,0
|
|
20230810,172100,137431790,2185,2185,2185,2185,0
|
|
20230810,172000,137431790,2185,2185,2185,2185,0
|
|
20230810,171900,137431790,2185,2185,2185,2185,0
|
|
20230810,171800,137431790,2185,2185,2185,2185,0
|
|
20230810,171700,137431790,2185,2185,2185,2185,0
|
|
20230810,171600,137431790,2185,2185,2185,2185,0
|
|
20230810,171500,137431790,2185,2185,2185,2185,0
|
|
20230810,171400,137431790,2185,2185,2185,2185,1501
|
|
20230810,171300,137431790,2185,2185,2185,2185,0
|
|
20230810,171200,137431790,2185,2185,2185,2185,0
|
|
20230810,171100,137431790,2185,2185,2185,2185,0
|
|
20230810,171000,137431790,2185,2185,2185,2185,0
|
|
20230810,170900,137431790,2185,2185,2185,2185,0
|
|
20230810,170800,137431790,2185,2185,2185,2185,0
|
|
20230810,170700,137431790,2185,2185,2185,2185,0
|
|
20230810,170600,137431790,2185,2185,2185,2185,0
|
|
20230810,170500,137431790,2185,2185,2185,2185,0
|
|
20230810,170400,137431790,2185,2185,2185,2185,0
|
|
20230810,170300,137431790,2185,2185,2185,2185,0
|
|
20230810,170200,137431790,2185,2185,2185,2185,0
|
|
20230810,170100,137431790,2185,2185,2185,2185,0
|
|
20230810,170000,137431790,2185,2185,2185,2185,0
|
|
20230810,165900,137431790,2185,2185,2185,2185,0
|
|
20230810,165800,137431790,2185,2185,2185,2185,0
|
|
20230810,165700,137431790,2185,2185,2185,2185,0
|
|
20230810,165600,137431790,2185,2185,2185,2185,0
|
|
20230810,165500,137431790,2185,2185,2185,2185,0
|
|
20230810,165400,137431790,2185,2185,2185,2185,0
|
|
20230810,165300,137431790,2185,2185,2185,2185,0
|
|
20230810,165200,137431790,2185,2185,2185,2185,0
|
|
20230810,165100,137431790,2185,2185,2185,2185,0
|
|
20230810,165000,137431790,2185,2185,2185,2185,0
|
|
20230810,164900,137431790,2185,2185,2185,2185,0
|
|
20230810,164800,137431790,2185,2185,2185,2185,0
|
|
20230810,164700,137431790,2185,2185,2185,2185,0
|
|
20230810,164600,137431790,2185,2185,2185,2185,0
|
|
20230810,164500,137431790,2185,2185,2185,2185,0
|
|
20230810,164400,137431790,2185,2185,2185,2185,1501
|
|
20230810,164300,137431790,2185,2185,2185,2185,0
|
|
20230810,164200,137431790,2185,2185,2185,2185,0
|
|
20230810,164100,137431790,2185,2185,2185,2185,0
|
|
20230810,164000,137431790,2185,2185,2185,2185,0
|
|
20230810,163900,137431790,2185,2185,2185,2185,0
|
|
20230810,163800,137431790,2185,2185,2185,2185,0
|
|
20230810,163700,137431790,2185,2185,2185,2185,0
|
|
20230810,163600,137431790,2185,2185,2185,2185,0
|
|
20230810,163500,137431790,2185,2185,2185,2185,0
|
|
20230810,163400,137431790,2185,2185,2185,2185,0
|
|
20230810,163300,137431790,2185,2185,2185,2185,0
|
|
20230810,163200,137431790,2185,2185,2185,2185,0
|
|
20230810,163100,137431790,2185,2185,2185,2185,0
|
|
20230810,163000,137431790,2185,2185,2185,2185,0
|
|
20230810,162900,137431790,2185,2185,2185,2185,0
|
|
20230810,162800,137431790,2185,2185,2185,2185,0
|
|
20230810,162700,137431790,2185,2185,2185,2185,0
|
|
20230810,162600,137431790,2185,2185,2185,2185,0
|
|
20230810,162500,137431790,2185,2185,2185,2185,0
|
|
20230810,162400,137431790,2185,2185,2185,2185,0
|
|
20230810,162300,137431790,2185,2185,2185,2185,0
|
|
20230810,162200,137431790,2185,2185,2185,2185,0
|
|
20230810,162100,137431790,2185,2185,2185,2185,0
|
|
20230810,162000,137431790,2185,2185,2185,2185,0
|
|
20230810,161900,137431790,2185,2185,2185,2185,0
|
|
20230810,161800,137431790,2185,2185,2185,2185,0
|
|
20230810,161700,137431790,2185,2185,2185,2185,0
|
|
20230810,161600,137431790,2185,2185,2185,2185,0
|
|
20230810,161500,137431790,2185,2185,2185,2185,0
|
|
20230810,161400,137431790,2185,2185,2185,2185,1501
|
|
20230810,161300,137431790,2185,2185,2185,2185,0
|
|
20230810,161200,137431790,2185,2185,2185,2185,0
|
|
20230810,161100,137431790,2185,2185,2185,2185,0
|
|
20230810,161000,137431790,2185,2185,2185,2185,0
|
|
20230810,160900,137431790,2185,2185,2185,2185,0
|
|
20230810,160800,137431790,2185,2185,2185,2185,0
|
|
20230810,160700,137431790,2185,2185,2185,2185,0
|
|
20230810,160600,137431790,2185,2185,2185,2185,0
|
|
20230810,160500,137431790,2185,2185,2185,2185,0
|
|
20230810,160400,137431790,2185,2185,2185,2185,0
|
|
20230810,160300,137431790,2185,2185,2185,2185,0
|
|
20230810,160200,137431790,2185,2185,2185,2185,0
|
|
20230810,160100,137431790,2185,2185,2185,2185,0
|
|
20230810,160000,137431790,2185,2185,2185,2185,0
|
|
20230810,155900,137431790,2185,2185,2185,2185,0
|
|
20230810,155800,137431790,2185,2185,2185,2185,0
|
|
20230810,155700,137431790,2185,2185,2185,2185,0
|
|
20230810,155600,137431790,2185,2185,2185,2185,0
|
|
20230810,155500,137431790,2185,2185,2185,2185,0
|
|
20230810,155400,137431790,2185,2185,2185,2185,0
|
|
20230810,155300,137431790,2185,2185,2185,2185,0
|
|
20230810,155200,137431790,2185,2185,2185,2185,0
|
|
20230810,155100,137431790,2185,2185,2185,2185,0
|
|
20230810,155000,137431790,2185,2185,2185,2185,0
|
|
20230810,154900,137431790,2185,2185,2185,2185,0
|
|
20230810,154800,137431790,2185,2185,2185,2185,0
|
|
20230810,154700,137431790,2185,2185,2185,2185,0
|
|
20230810,154600,137431790,2185,2185,2185,2185,0
|
|
20230810,154500,137431790,2185,2185,2185,2185,0
|
|
20230810,154400,137431790,2185,2185,2185,2185,1501
|
|
20230810,154300,137431790,2185,2185,2185,2185,0
|
|
20230810,154200,137431790,2185,2185,2185,2185,0
|
|
20230810,154100,137431790,2185,2185,2185,2185,0
|
|
20230810,154000,137431790,2185,2185,2185,2185,0
|
|
20230810,153900,137431790,2185,2185,2185,2185,0
|
|
20230810,153800,137431790,2185,2185,2185,2185,0
|
|
20230810,153700,137431790,2185,2185,2185,2185,0
|
|
20230810,153600,137431790,2185,2185,2185,2185,0
|
|
20230810,153500,137431790,2185,2185,2185,2185,0
|
|
20230810,153400,137431790,2185,2185,2185,2185,0
|
|
20230810,153300,137431790,2185,2185,2185,2185,0
|
|
20230810,153200,137431790,2185,2185,2185,2185,0
|
|
20230810,153100,137431790,2185,2185,2185,2185,0
|
|
20230810,153000,137431790,2185,2185,2185,2185,1501
|
|
20230810,152900,134152105,2215,2215,2215,2215,0
|
|
20230810,152800,134152105,2215,2215,2215,2215,0
|
|
20230810,152700,134152105,2215,2215,2215,2215,0
|
|
20230810,152600,134152105,2215,2215,2215,2215,0
|
|
20230810,152500,134152105,2215,2215,2215,2215,0
|
|
20230810,152400,134152105,2215,2215,2215,2215,0
|
|
20230810,152300,134152105,2215,2215,2215,2215,0
|
|
20230810,152200,134152105,2215,2215,2215,2215,0
|
|
20230810,152100,134152105,2215,2215,2215,2215,0
|
|
20230810,152000,134152105,2215,2215,2215,2215,0
|
|
20230810,151900,134152105,2215,2215,2215,2215,0
|
|
20230810,151800,134152105,2215,2215,2215,2215,3
|
|
20230810,151700,134145460,2215,2215,2215,2215,2
|
|
20230810,151600,134141030,2215,2215,2215,2215,10
|
|
20230810,151500,134118880,2215,2210,2215,2210,4
|
|
20230810,151400,134110030,2215,2215,2215,2215,2
|
|
20230810,151300,134105600,2215,2215,2215,2215,0
|
|
20230810,151200,134105600,2215,2215,2215,2215,2
|
|
20230810,151100,134101170,2215,2215,2215,2210,16
|
|
20230810,151000,134065790,2215,2210,2215,2210,53
|
|
20230810,150900,133948640,2215,2215,2215,2210,66
|
|
20230810,150800,133802770,2215,2205,2215,2205,189
|
|
20230810,150700,133385195,2205,2205,2205,2205,1
|
|
20230810,150600,133382990,2210,2210,2210,2210,0
|
|
20230810,150500,133382990,2210,2205,2210,2205,2
|
|
20230810,150400,133378575,2210,2210,2210,2210,1
|
|
20230810,150300,133376365,2210,2210,2210,2210,0
|
|
20230810,150200,133376365,2210,2210,2210,2210,0
|
|
20230810,150100,133376365,2210,2210,2210,2210,0
|
|
20230810,150000,133376365,2210,2200,2210,2200,3
|
|
20230810,145900,133369755,2210,2210,2210,2210,3
|
|
20230810,145800,133363125,2205,2210,2210,2185,157
|
|
20230810,145700,133019775,2210,2205,2210,2205,5974
|
|
20230810,145600,119821480,2205,2205,2205,2205,200
|
|
20230810,145500,119380480,2205,2205,2205,2205,0
|
|
20230810,145400,119380480,2205,2205,2205,2205,0
|
|
20230810,145300,119380480,2205,2205,2205,2205,0
|
|
20230810,145200,119380480,2205,2205,2205,2205,1
|
|
20230810,145100,119378275,2200,2200,2200,2200,10
|
|
20230810,145000,119356275,2200,2200,2200,2200,0
|
|
20230810,144900,119356275,2200,2200,2200,2200,2
|
|
20230810,144800,119351875,2200,2200,2200,2200,8
|
|
20230810,144700,119334275,2200,2205,2205,2200,9
|
|
20230810,144600,119314460,2200,2200,2200,2200,0
|
|
20230810,144500,119314460,2200,2200,2205,2200,6
|
|
20230810,144400,119301255,2205,2205,2205,2205,0
|
|
20230810,144300,119301255,2205,2205,2205,2205,0
|
|
20230810,144200,119301255,2205,2205,2205,2205,0
|
|
20230810,144100,119301255,2205,2205,2205,2205,0
|
|
20230810,144000,119301255,2205,2205,2210,2205,9
|
|
20230810,143900,119281405,2205,2205,2210,2205,39
|
|
20230810,143800,119195405,2205,2205,2205,2205,2
|
|
20230810,143700,119190995,2210,2210,2210,2210,0
|
|
20230810,143600,119190995,2210,2210,2210,2210,0
|
|
20230810,143500,119190995,2210,2210,2210,2210,1
|
|
20230810,143400,119188785,2200,2200,2200,2200,563
|
|
20230810,143300,117950185,2200,2200,2200,2200,1
|
|
20230810,143200,117947985,2210,2210,2210,2210,0
|
|
20230810,143100,117947985,2210,2210,2210,2210,1
|
|
20230810,143000,117945775,2205,2205,2205,2205,0
|
|
20230810,142900,117945775,2205,2205,2205,2205,0
|
|
20230810,142800,117945775,2205,2195,2205,2195,4318
|
|
20230810,142700,108450455,2190,2190,2190,2190,0
|
|
20230810,142600,108450455,2190,2190,2190,2190,0
|
|
20230810,142500,108450455,2190,2190,2190,2190,0
|
|
20230810,142400,108450455,2190,2190,2190,2190,0
|
|
20230810,142300,108450455,2190,2190,2190,2190,0
|
|
20230810,142200,108450455,2190,2190,2190,2190,50
|
|
20230810,142100,108340955,2190,2190,2190,2190,0
|
|
20230810,142000,108340955,2190,2190,2190,2190,0
|
|
20230810,141900,108340955,2190,2190,2190,2190,0
|
|
20230810,141800,108340955,2190,2190,2190,2190,0
|
|
20230810,141700,108340955,2190,2190,2190,2190,0
|
|
20230810,141600,108340955,2190,2190,2190,2190,301
|
|
20230810,141500,107681765,2185,2185,2185,2185,0
|
|
20230810,141400,107681765,2185,2185,2185,2185,0
|
|
20230810,141300,107681765,2185,2185,2185,2185,0
|
|
20230810,141200,107681765,2185,2185,2185,2185,116
|
|
20230810,141100,107428305,2190,2190,2190,2190,0
|
|
20230810,141000,107428305,2190,2190,2190,2190,122
|
|
20230810,140900,107161125,2190,2195,2195,2190,520
|
|
20230810,140800,106019825,2195,2195,2195,2195,2
|
|
20230810,140700,106015435,2190,2190,2190,2190,60
|
|
20230810,140600,105884035,2185,2185,2185,2185,0
|
|
20230810,140500,105884035,2185,2185,2185,2185,0
|
|
20230810,140400,105884035,2185,2185,2185,2185,0
|
|
20230810,140300,105884035,2185,2185,2185,2185,599
|
|
20230810,140200,104575220,2195,2195,2195,2195,0
|
|
20230810,140100,104575220,2195,2195,2195,2195,0
|
|
20230810,140000,104575220,2195,2195,2195,2195,0
|
|
20230810,135900,104575220,2195,2195,2195,2195,0
|
|
20230810,135800,104575220,2195,2195,2195,2195,0
|
|
20230810,135700,104575220,2195,2195,2195,2195,0
|
|
20230810,135600,104575220,2195,2195,2195,2195,0
|
|
20230810,135500,104575220,2195,2195,2195,2195,0
|
|
20230810,135400,104575220,2195,2195,2195,2195,0
|
|
20230810,135300,104575220,2195,2195,2195,2195,0
|
|
20230810,135200,104575220,2195,2195,2195,2195,0
|
|
20230810,135100,104575220,2195,2195,2195,2195,0
|
|
20230810,135000,104575220,2195,2195,2195,2195,0
|
|
20230810,134900,104575220,2195,2195,2195,2195,0
|
|
20230810,134800,104575220,2195,2190,2195,2190,24
|
|
20230810,134700,104522650,2190,2190,2190,2190,0
|
|
20230810,134600,104522650,2190,2190,2190,2190,95
|
|
20230810,134500,104314600,2185,2185,2185,2185,0
|
|
20230810,134400,104314600,2185,2185,2185,2185,0
|
|
20230810,134300,104314600,2185,2185,2185,2185,0
|
|
20230810,134200,104314600,2185,2185,2185,2185,0
|
|
20230810,134100,104314600,2185,2185,2185,2185,0
|
|
20230810,134000,104314600,2185,2185,2185,2185,0
|
|
20230810,133900,104314600,2185,2185,2185,2185,0
|
|
20230810,133800,104314600,2185,2185,2185,2185,1
|
|
20230810,133700,104312415,2185,2185,2185,2185,1
|
|
20230810,133600,104310230,2185,2185,2185,2185,0
|
|
20230810,133500,104310230,2185,2185,2185,2185,0
|
|
20230810,133400,104310230,2185,2185,2185,2185,300
|
|
20230810,133300,103654730,2185,2185,2185,2185,138
|
|
20230810,133200,103353200,2185,2185,2185,2185,0
|
|
20230810,133100,103353200,2185,2185,2185,2185,77
|
|
20230810,133000,103184955,2185,2185,2185,2185,0
|
|
20230810,132900,103184955,2185,2185,2185,2185,0
|
|
20230810,132800,103184955,2185,2185,2185,2185,0
|
|
20230810,132700,103184955,2185,2185,2185,2185,0
|
|
20230810,132600,103184955,2185,2185,2185,2185,0
|
|
20230810,132500,103184955,2185,2185,2185,2185,1
|
|
20230810,132400,103182770,2190,2190,2190,2190,0
|
|
20230810,132300,103182770,2190,2195,2195,2190,85
|
|
20230810,132200,102996395,2190,2190,2190,2190,10
|
|
20230810,132100,102974495,2190,2190,2190,2190,0
|
|
20230810,132000,102974495,2190,2185,2190,2185,10
|
|
20230810,131900,102952620,2180,2180,2180,2180,0
|
|
20230810,131800,102952620,2180,2180,2180,2180,0
|
|
20230810,131700,102952620,2180,2180,2180,2180,0
|
|
20230810,131600,102952620,2180,2180,2180,2180,1
|
|
20230810,131500,102950440,2180,2180,2180,2180,1
|
|
20230810,131400,102948260,2180,2180,2180,2180,2
|
|
20230810,131300,102943900,2195,2195,2195,2195,0
|
|
20230810,131200,102943900,2195,2195,2195,2195,0
|
|
20230810,131100,102943900,2195,2195,2195,2195,0
|
|
20230810,131000,102943900,2195,2195,2195,2195,0
|
|
20230810,130900,102943900,2195,2195,2195,2195,0
|
|
20230810,130800,102943900,2195,2190,2195,2190,2
|
|
20230810,130700,102939515,2195,2195,2195,2195,0
|
|
20230810,130600,102939515,2195,2195,2195,2195,0
|
|
20230810,130500,102939515,2195,2195,2195,2195,2
|
|
20230810,130400,102935125,2185,2185,2185,2185,1
|
|
20230810,130300,102932940,2195,2195,2195,2195,0
|
|
20230810,130200,102932940,2195,2195,2195,2195,0
|
|
20230810,130100,102932940,2195,2195,2195,2195,0
|
|
20230810,130000,102932940,2195,2195,2195,2195,0
|
|
20230810,125900,102932940,2195,2195,2195,2195,0
|
|
20230810,125800,102932940,2195,2195,2195,2195,0
|
|
20230810,125700,102932940,2195,2195,2195,2195,0
|
|
20230810,125600,102932940,2195,2195,2195,2195,5
|
|
20230810,125500,102921965,2195,2195,2195,2195,0
|
|
20230810,125400,102921965,2195,2195,2195,2195,0
|
|
20230810,125300,102921965,2195,2195,2195,2195,10
|
|
20230810,125200,102900015,2195,2195,2195,2195,1
|
|
20230810,125100,102897820,2195,2195,2195,2195,0
|
|
20230810,125000,102897820,2195,2195,2195,2195,1
|
|
20230810,124900,102895625,2185,2185,2185,2185,1
|
|
20230810,124800,102893440,2195,2195,2195,2195,0
|
|
20230810,124700,102893440,2195,2195,2195,2195,0
|
|
20230810,124600,102893440,2195,2195,2195,2195,0
|
|
20230810,124500,102893440,2195,2195,2195,2195,0
|
|
20230810,124400,102893440,2195,2195,2195,2195,0
|
|
20230810,124300,102893440,2195,2195,2195,2195,1
|
|
20230810,124200,102891245,2195,2195,2195,2195,0
|
|
20230810,124100,102891245,2195,2195,2195,2195,0
|
|
20230810,124000,102891245,2195,2195,2195,2195,1
|
|
20230810,123900,102889050,2190,2190,2190,2190,24
|
|
20230810,123800,102836490,2195,2195,2195,2195,0
|
|
20230810,123700,102836490,2195,2195,2195,2195,0
|
|
20230810,123600,102836490,2195,2195,2195,2195,0
|
|
20230810,123500,102836490,2195,2195,2195,2195,0
|
|
20230810,123400,102836490,2195,2195,2195,2195,0
|
|
20230810,123300,102836490,2195,2195,2195,2195,0
|
|
20230810,123200,102836490,2195,2195,2195,2195,0
|
|
20230810,123100,102836490,2195,2195,2195,2195,5
|
|
20230810,123000,102825515,2200,2200,2200,2200,0
|
|
20230810,122900,102825515,2200,2200,2200,2200,0
|
|
20230810,122800,102825515,2200,2200,2200,2200,0
|
|
20230810,122700,102825515,2200,2200,2200,2200,0
|
|
20230810,122600,102825515,2200,2200,2200,2200,0
|
|
20230810,122500,102825515,2200,2200,2200,2200,0
|
|
20230810,122400,102825515,2200,2200,2200,2200,16
|
|
20230810,122300,102790315,2200,2200,2200,2200,0
|
|
20230810,122200,102790315,2200,2200,2200,2200,0
|
|
20230810,122100,102790315,2200,2200,2200,2200,0
|
|
20230810,122000,102790315,2200,2195,2200,2195,3
|
|
20230810,121900,102783725,2200,2200,2200,2200,0
|
|
20230810,121800,102783725,2200,2200,2200,2195,24
|
|
20230810,121700,102730935,2200,2190,2200,2190,14
|
|
20230810,121600,102700265,2190,2185,2190,2185,44
|
|
20230810,121500,102604090,2185,2185,2185,2185,5
|
|
20230810,121400,102593165,2185,2185,2185,2185,5
|
|
20230810,121300,102582240,2190,2190,2190,2190,0
|
|
20230810,121200,102582240,2190,2190,2190,2190,100
|
|
20230810,121100,102363240,2190,2190,2190,2190,0
|
|
20230810,121000,102363240,2190,2180,2190,2180,602
|
|
20230810,120900,101050870,2190,2190,2190,2190,0
|
|
20230810,120800,101050870,2190,2190,2190,2190,0
|
|
20230810,120700,101050870,2190,2190,2190,2190,0
|
|
20230810,120600,101050870,2190,2190,2190,2190,0
|
|
20230810,120500,101050870,2190,2190,2190,2190,0
|
|
20230810,120400,101050870,2190,2190,2190,2190,0
|
|
20230810,120300,101050870,2190,2190,2190,2190,0
|
|
20230810,120200,101050870,2190,2190,2190,2190,0
|
|
20230810,120100,101050870,2190,2190,2190,2190,0
|
|
20230810,120000,101050870,2190,2190,2190,2190,0
|
|
20230810,115900,101050870,2190,2180,2190,2180,3
|
|
20230810,115800,101044320,2190,2190,2190,2190,0
|
|
20230810,115700,101044320,2190,2190,2190,2190,0
|
|
20230810,115600,101044320,2190,2190,2190,2190,0
|
|
20230810,115500,101044320,2190,2190,2190,2190,0
|
|
20230810,115400,101044320,2190,2190,2190,2190,1
|
|
20230810,115300,101042130,2190,2190,2190,2190,1
|
|
20230810,115200,101039940,2175,2180,2180,2175,210
|
|
20230810,115100,100583135,2190,2190,2190,2190,0
|
|
20230810,115000,100583135,2190,2180,2190,2180,12
|
|
20230810,114900,100556965,2175,2185,2185,2175,1015
|
|
20230810,114800,98344735,2185,2185,2185,2185,0
|
|
20230810,114700,98344735,2185,2185,2185,2185,2
|
|
20230810,114600,98340365,2185,2185,2185,2185,0
|
|
20230810,114500,98340365,2185,2185,2185,2185,0
|
|
20230810,114400,98340365,2185,2185,2185,2185,2
|
|
20230810,114300,98335995,2185,2185,2185,2185,0
|
|
20230810,114200,98335995,2185,2185,2185,2185,0
|
|
20230810,114100,98335995,2185,2185,2185,2185,0
|
|
20230810,114000,98335995,2185,2185,2185,2185,253
|
|
20230810,113900,97783190,2190,2190,2190,2190,0
|
|
20230810,113800,97783190,2190,2190,2190,2190,150
|
|
20230810,113700,97454690,2190,2190,2190,2190,0
|
|
20230810,113600,97454690,2190,2190,2190,2190,0
|
|
20230810,113500,97454690,2190,2190,2190,2190,0
|
|
20230810,113400,97454690,2190,2190,2190,2190,11
|
|
20230810,113300,97430600,2200,2200,2200,2200,0
|
|
20230810,113200,97430600,2200,2200,2200,2200,0
|
|
20230810,113100,97430600,2200,2200,2200,2200,0
|
|
20230810,113000,97430600,2200,2200,2200,2200,0
|
|
20230810,112900,97430600,2200,2200,2200,2200,0
|
|
20230810,112800,97430600,2200,2200,2200,2200,0
|
|
20230810,112700,97430600,2200,2200,2200,2200,0
|
|
20230810,112600,97430600,2200,2200,2200,2200,0
|
|
20230810,112500,97430600,2200,2200,2200,2200,1
|
|
20230810,112400,97428400,2190,2190,2190,2190,0
|
|
20230810,112300,97428400,2190,2195,2195,2190,1000
|
|
20230810,112200,95237850,2195,2195,2195,2195,0
|
|
20230810,112100,95237850,2195,2200,2200,2195,150
|
|
20230810,112000,94908350,2200,2200,2200,2200,0
|
|
20230810,111900,94908350,2200,2200,2200,2200,0
|
|
20230810,111800,94908350,2200,2200,2200,2200,6
|
|
20230810,111700,94895150,2205,2205,2205,2205,0
|
|
20230810,111600,94895150,2205,2205,2205,2205,0
|
|
20230810,111500,94895150,2205,2205,2205,2205,0
|
|
20230810,111400,94895150,2205,2205,2205,2205,0
|
|
20230810,111300,94895150,2205,2205,2205,2205,0
|
|
20230810,111200,94895150,2205,2205,2205,2205,2
|
|
20230810,111100,94890740,2200,2200,2200,2200,310
|
|
20230810,111000,94208740,2205,2205,2205,2205,0
|
|
20230810,110900,94208740,2205,2205,2205,2205,20
|
|
20230810,110800,94164640,2205,2205,2205,2205,45
|
|
20230810,110700,94065415,2210,2205,2210,2205,15
|
|
20230810,110600,94032290,2210,2210,2210,2210,10
|
|
20230810,110500,94010190,2205,2205,2205,2205,0
|
|
20230810,110400,94010190,2205,2210,2210,2205,22
|
|
20230810,110300,93961670,2205,2205,2205,2205,0
|
|
20230810,110200,93961670,2205,2205,2205,2205,0
|
|
20230810,110100,93961670,2205,2205,2205,2205,0
|
|
20230810,110000,93961670,2205,2205,2205,2205,0
|
|
20230810,105900,93961670,2205,2205,2205,2205,0
|
|
20230810,105800,93961670,2205,2205,2205,2205,0
|
|
20230810,105700,93961670,2205,2205,2205,2205,100
|
|
20230810,105600,93741170,2205,2205,2205,2205,0
|
|
20230810,105500,93741170,2205,2205,2205,2205,0
|
|
20230810,105400,93741170,2205,2205,2205,2205,100
|
|
20230810,105300,93520670,2210,2210,2210,2210,0
|
|
20230810,105200,93520670,2210,2210,2210,2210,5
|
|
20230810,105100,93509620,2210,2210,2210,2210,0
|
|
20230810,105000,93509620,2210,2205,2210,2205,226
|
|
20230810,104900,93011285,2200,2200,2200,2200,0
|
|
20230810,104800,93011285,2200,2200,2200,2200,50
|
|
20230810,104700,92901285,2200,2200,2200,2200,20
|
|
20230810,104600,92857285,2205,2205,2205,2205,121
|
|
20230810,104500,92590480,2200,2200,2200,2200,126
|
|
20230810,104400,92313280,2205,2205,2205,2205,0
|
|
20230810,104300,92313280,2205,2205,2205,2205,0
|
|
20230810,104200,92313280,2205,2205,2205,2205,3
|
|
20230810,104100,92306665,2205,2205,2205,2205,0
|
|
20230810,104000,92306665,2205,2205,2205,2205,1
|
|
20230810,103900,92304460,2200,2200,2200,2200,0
|
|
20230810,103800,92304460,2200,2200,2200,2200,10
|
|
20230810,103700,92282460,2205,2200,2205,2195,152
|
|
20230810,103600,91948285,2205,2205,2205,2205,1
|
|
20230810,103500,91946080,2200,2200,2205,2200,100
|
|
20230810,103400,91726075,2205,2205,2205,2205,0
|
|
20230810,103300,91726075,2205,2205,2205,2205,0
|
|
20230810,103200,91726075,2205,2205,2205,2205,117
|
|
20230810,103100,91468090,2205,2205,2205,2205,1
|
|
20230810,103000,91465885,2200,2205,2205,2200,6
|
|
20230810,102900,91452680,2195,2200,2200,2195,328
|
|
20230810,102800,90732695,2205,2205,2205,2205,0
|
|
20230810,102700,90732695,2205,2205,2205,2200,4
|
|
20230810,102600,90723885,2205,2200,2205,2200,563
|
|
20230810,102500,89482600,2205,2205,2205,2190,5040
|
|
20230810,102400,78411375,2210,2210,2210,2205,458
|
|
20230810,102300,77401475,2205,2205,2205,2205,5
|
|
20230810,102200,77390450,2210,2210,2210,2210,31
|
|
20230810,102100,77321940,2220,2220,2220,2220,0
|
|
20230810,102000,77321940,2220,2220,2220,2220,0
|
|
20230810,101900,77321940,2220,2220,2220,2220,0
|
|
20230810,101800,77321940,2220,2215,2220,2215,2
|
|
20230810,101700,77317505,2220,2220,2220,2220,1
|
|
20230810,101600,77315285,2220,2220,2220,2220,0
|
|
20230810,101500,77315285,2220,2220,2220,2220,0
|
|
20230810,101400,77315285,2220,2220,2220,2220,0
|
|
20230810,101300,77315285,2220,2210,2220,2210,11
|
|
20230810,101200,77290965,2220,2220,2220,2220,1
|
|
20230810,101100,77288745,2220,2220,2220,2220,0
|
|
20230810,101000,77288745,2220,2220,2220,2220,0
|
|
20230810,100900,77288745,2220,2220,2220,2220,0
|
|
20230810,100800,77288745,2220,2220,2220,2220,0
|
|
20230810,100700,77288745,2220,2220,2220,2220,0
|
|
20230810,100600,77288745,2220,2220,2220,2220,60
|
|
20230810,100500,77155545,2220,2220,2220,2220,0
|
|
20230810,100400,77155545,2220,2220,2220,2220,0
|
|
20230810,100300,77155545,2220,2220,2220,2220,1
|
|
20230810,100200,77153325,2215,2215,2215,2215,50
|
|
20230810,100100,77042575,2215,2215,2215,2215,1
|
|
20230810,100000,77040360,2210,2210,2210,2210,5
|
|
20230810,095900,77029310,2220,2220,2220,2220,0
|
|
20230810,095800,77029310,2220,2220,2220,2220,0
|
|
20230810,095700,77029310,2220,2220,2220,2220,0
|
|
20230810,095600,77029310,2220,2220,2220,2220,1
|
|
20230810,095500,77027090,2220,2210,2220,2205,639
|
|
20230810,095400,75616405,2220,2220,2220,2220,0
|
|
20230810,095300,75616405,2220,2220,2220,2220,1
|
|
20230810,095200,75614185,2220,2220,2220,2220,35
|
|
20230810,095100,75536485,2220,2220,2220,2220,0
|
|
20230810,095000,75536485,2220,2215,2220,2215,16
|
|
20230810,094900,75501040,2215,2215,2220,2215,62
|
|
20230810,094800,75363705,2215,2215,2215,2215,10
|
|
20230810,094700,75341555,2220,2220,2220,2220,0
|
|
20230810,094600,75341555,2220,2220,2220,2220,0
|
|
20230810,094500,75341555,2220,2220,2220,2220,58
|
|
20230810,094400,75212795,2220,2205,2220,2205,82
|
|
20230810,094300,75031830,2205,2205,2205,2205,88
|
|
20230810,094200,74837790,2225,2210,2225,2210,4
|
|
20230810,094100,74828935,2210,2210,2210,2210,138
|
|
20230810,094000,74523955,2215,2215,2215,2215,128
|
|
20230810,093900,74240435,2225,2225,2225,2225,0
|
|
20230810,093800,74240435,2225,2225,2225,2225,0
|
|
20230810,093700,74240435,2225,2225,2225,2225,3
|
|
20230810,093600,74233760,2225,2225,2225,2225,13
|
|
20230810,093500,74204835,2225,2225,2225,2225,9
|
|
20230810,093400,74184810,2225,2225,2225,2225,11
|
|
20230810,093300,74160335,2225,2225,2225,2225,10
|
|
20230810,093200,74138085,2225,2225,2225,2225,721
|
|
20230810,093100,72533860,2230,2225,2230,2225,284
|
|
20230810,093000,71901955,2225,2225,2225,2215,399
|
|
20230810,092900,71016800,2220,2220,2220,2220,200
|
|
20230810,092800,70572800,2220,2220,2220,2220,304
|
|
20230810,092700,69897920,2225,2225,2225,2225,10
|
|
20230810,092600,69875670,2225,2220,2225,2220,14
|
|
20230810,092500,69844585,2220,2220,2225,2220,51
|
|
20230810,092400,69731360,2220,2220,2220,2220,1
|
|
20230810,092300,69729140,2215,2220,2220,2215,14
|
|
20230810,092200,69698065,2225,2210,2225,2210,11
|
|
20230810,092100,69673715,2210,2210,2210,2210,105
|
|
20230810,092000,69441665,2210,2215,2215,2210,639
|
|
20230810,091900,68027725,2215,2220,2220,2215,50
|
|
20230810,091800,67916860,2220,2225,2230,2220,1029
|
|
20230810,091700,65630845,2230,2225,2230,2225,842
|
|
20230810,091600,63757375,2230,2235,2235,2230,2
|
|
20230810,091500,63752910,2240,2230,2240,2225,1497
|
|
20230810,091400,60417055,2230,2230,2240,2230,101
|
|
20230810,091300,60191815,2230,2230,2240,2230,215
|
|
20230810,091200,59712315,2230,2230,2230,2225,811
|
|
20230810,091100,57905285,2230,2245,2245,2230,218
|
|
20230810,091000,57416295,2245,2245,2245,2230,642
|
|
20230810,090900,55982255,2230,2245,2245,2230,1015
|
|
20230810,090800,53716770,2245,2240,2245,2240,102
|
|
20230810,090700,53488280,2240,2245,2245,2235,548
|
|
20230810,090600,52263245,2240,2250,2250,2240,1023
|
|
20230810,090500,49965110,2250,2235,2260,2235,1703
|
|
20230810,090400,46137100,2260,2270,2270,2235,8511
|
|
20230810,090300,26953470,2300,2280,2345,2250,5483
|
|
20230810,090200,14329165,2280,2295,2295,2225,2546
|
|
20230810,090100,8537755,2355,2355,2355,2355,0
|
|
20230810,090000,8537755,2355,2225,2355,2225,3679
|