657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,195400,249939305,2690,2690,2690,2690,3903
|
|
20230803,195300,249939305,2690,2690,2690,2690,0
|
|
20230803,195200,249939305,2690,2690,2690,2690,0
|
|
20230803,195100,249939305,2690,2690,2690,2690,0
|
|
20230803,195000,249939305,2690,2690,2690,2690,0
|
|
20230803,194900,249939305,2690,2690,2690,2690,0
|
|
20230803,194800,249939305,2690,2690,2690,2690,0
|
|
20230803,194700,249939305,2690,2690,2690,2690,0
|
|
20230803,194600,249939305,2690,2690,2690,2690,0
|
|
20230803,194500,249939305,2690,2690,2690,2690,0
|
|
20230803,194400,249939305,2690,2690,2690,2690,0
|
|
20230803,194300,249939305,2690,2690,2690,2690,0
|
|
20230803,194200,249939305,2690,2690,2690,2690,0
|
|
20230803,194100,249939305,2690,2690,2690,2690,0
|
|
20230803,194000,249939305,2690,2690,2690,2690,0
|
|
20230803,193900,249939305,2690,2690,2690,2690,0
|
|
20230803,193800,249939305,2690,2690,2690,2690,0
|
|
20230803,193700,249939305,2690,2690,2690,2690,0
|
|
20230803,193600,249939305,2690,2690,2690,2690,0
|
|
20230803,193500,249939305,2690,2690,2690,2690,0
|
|
20230803,193400,249939305,2690,2690,2690,2690,0
|
|
20230803,193300,249939305,2690,2690,2690,2690,0
|
|
20230803,193200,249939305,2690,2690,2690,2690,0
|
|
20230803,193100,249939305,2690,2690,2690,2690,0
|
|
20230803,193000,249939305,2690,2690,2690,2690,0
|
|
20230803,192900,249939305,2690,2690,2690,2690,0
|
|
20230803,192800,249939305,2690,2690,2690,2690,0
|
|
20230803,192700,249939305,2690,2690,2690,2690,0
|
|
20230803,192600,249939305,2690,2690,2690,2690,0
|
|
20230803,192500,249939305,2690,2690,2690,2690,0
|
|
20230803,192400,249939305,2690,2690,2690,2690,3903
|
|
20230803,192300,249939305,2690,2690,2690,2690,0
|
|
20230803,192200,249939305,2690,2690,2690,2690,0
|
|
20230803,192100,249939305,2690,2690,2690,2690,0
|
|
20230803,192000,249939305,2690,2690,2690,2690,0
|
|
20230803,191900,249939305,2690,2690,2690,2690,0
|
|
20230803,191800,249939305,2690,2690,2690,2690,0
|
|
20230803,191700,249939305,2690,2690,2690,2690,0
|
|
20230803,191600,249939305,2690,2690,2690,2690,0
|
|
20230803,191500,249939305,2690,2690,2690,2690,0
|
|
20230803,191400,249939305,2690,2690,2690,2690,0
|
|
20230803,191300,249939305,2690,2690,2690,2690,0
|
|
20230803,191200,249939305,2690,2690,2690,2690,0
|
|
20230803,191100,249939305,2690,2690,2690,2690,0
|
|
20230803,191000,249939305,2690,2690,2690,2690,0
|
|
20230803,190900,249939305,2690,2690,2690,2690,0
|
|
20230803,190800,249939305,2690,2690,2690,2690,0
|
|
20230803,190700,249939305,2690,2690,2690,2690,0
|
|
20230803,190600,249939305,2690,2690,2690,2690,0
|
|
20230803,190500,249939305,2690,2690,2690,2690,0
|
|
20230803,190400,249939305,2690,2690,2690,2690,0
|
|
20230803,190300,249939305,2690,2690,2690,2690,0
|
|
20230803,190200,249939305,2690,2690,2690,2690,0
|
|
20230803,190100,249939305,2690,2690,2690,2690,0
|
|
20230803,190000,249939305,2690,2690,2690,2690,0
|
|
20230803,185900,249939305,2690,2690,2690,2690,0
|
|
20230803,185800,249939305,2690,2690,2690,2690,0
|
|
20230803,185700,249939305,2690,2690,2690,2690,0
|
|
20230803,185600,249939305,2690,2690,2690,2690,0
|
|
20230803,185500,249939305,2690,2690,2690,2690,0
|
|
20230803,185400,249939305,2690,2690,2690,2690,3903
|
|
20230803,185300,249939305,2690,2690,2690,2690,0
|
|
20230803,185200,249939305,2690,2690,2690,2690,0
|
|
20230803,185100,249939305,2690,2690,2690,2690,0
|
|
20230803,185000,249939305,2690,2690,2690,2690,0
|
|
20230803,184900,249939305,2690,2690,2690,2690,0
|
|
20230803,184800,249939305,2690,2690,2690,2690,0
|
|
20230803,184700,249939305,2690,2690,2690,2690,0
|
|
20230803,184600,249939305,2690,2690,2690,2690,0
|
|
20230803,184500,249939305,2690,2690,2690,2690,0
|
|
20230803,184400,249939305,2690,2690,2690,2690,0
|
|
20230803,184300,249939305,2690,2690,2690,2690,0
|
|
20230803,184200,249939305,2690,2690,2690,2690,0
|
|
20230803,184100,249939305,2690,2690,2690,2690,0
|
|
20230803,184000,249939305,2690,2690,2690,2690,0
|
|
20230803,183900,249939305,2690,2690,2690,2690,0
|
|
20230803,183800,249939305,2690,2690,2690,2690,0
|
|
20230803,183700,249939305,2690,2690,2690,2690,0
|
|
20230803,183600,249939305,2690,2690,2690,2690,0
|
|
20230803,183500,249939305,2690,2690,2690,2690,0
|
|
20230803,183400,249939305,2690,2690,2690,2690,0
|
|
20230803,183300,249939305,2690,2690,2690,2690,0
|
|
20230803,183200,249939305,2690,2690,2690,2690,0
|
|
20230803,183100,249939305,2690,2690,2690,2690,0
|
|
20230803,183000,249939305,2690,2690,2690,2690,0
|
|
20230803,182900,249939305,2690,2690,2690,2690,0
|
|
20230803,182800,249939305,2690,2690,2690,2690,0
|
|
20230803,182700,249939305,2690,2690,2690,2690,0
|
|
20230803,182600,249939305,2690,2690,2690,2690,0
|
|
20230803,182500,249939305,2690,2690,2690,2690,0
|
|
20230803,182400,249939305,2690,2690,2690,2690,3903
|
|
20230803,182300,249939305,2690,2690,2690,2690,0
|
|
20230803,182200,249939305,2690,2690,2690,2690,0
|
|
20230803,182100,249939305,2690,2690,2690,2690,0
|
|
20230803,182000,249939305,2690,2690,2690,2690,0
|
|
20230803,181900,249939305,2690,2690,2690,2690,0
|
|
20230803,181800,249939305,2690,2690,2690,2690,0
|
|
20230803,181700,249939305,2690,2690,2690,2690,0
|
|
20230803,181600,249939305,2690,2690,2690,2690,0
|
|
20230803,181500,249939305,2690,2690,2690,2690,0
|
|
20230803,181400,249939305,2690,2690,2690,2690,0
|
|
20230803,181300,249939305,2690,2690,2690,2690,0
|
|
20230803,181200,249939305,2690,2690,2690,2690,0
|
|
20230803,181100,249939305,2690,2690,2690,2690,0
|
|
20230803,181000,249939305,2690,2690,2690,2690,0
|
|
20230803,180900,249939305,2690,2690,2690,2690,0
|
|
20230803,180800,249939305,2690,2690,2690,2690,0
|
|
20230803,180700,249939305,2690,2690,2690,2690,0
|
|
20230803,180600,249939305,2690,2690,2690,2690,0
|
|
20230803,180500,249939305,2690,2690,2690,2690,0
|
|
20230803,180400,249939305,2690,2690,2690,2690,0
|
|
20230803,180300,249939305,2690,2690,2690,2690,0
|
|
20230803,180200,249939305,2690,2690,2690,2690,0
|
|
20230803,180100,249939305,2690,2690,2690,2690,0
|
|
20230803,180000,249939305,2690,2690,2690,2690,0
|
|
20230803,175900,249939305,2690,2690,2690,2690,0
|
|
20230803,175800,249939305,2690,2690,2690,2690,0
|
|
20230803,175700,249939305,2690,2690,2690,2690,0
|
|
20230803,175600,249939305,2690,2690,2690,2690,0
|
|
20230803,175500,249939305,2690,2690,2690,2690,0
|
|
20230803,175400,249939305,2690,2690,2690,2690,3903
|
|
20230803,175300,249939305,2690,2690,2690,2690,0
|
|
20230803,175200,249939305,2690,2690,2690,2690,0
|
|
20230803,175100,249939305,2690,2690,2690,2690,0
|
|
20230803,175000,249939305,2690,2690,2690,2690,0
|
|
20230803,174900,249939305,2690,2690,2690,2690,0
|
|
20230803,174800,249939305,2690,2690,2690,2690,0
|
|
20230803,174700,249939305,2690,2690,2690,2690,0
|
|
20230803,174600,249939305,2690,2690,2690,2690,0
|
|
20230803,174500,249939305,2690,2690,2690,2690,0
|
|
20230803,174400,249939305,2690,2690,2690,2690,0
|
|
20230803,174300,249939305,2690,2690,2690,2690,0
|
|
20230803,174200,249939305,2690,2690,2690,2690,0
|
|
20230803,174100,249939305,2690,2690,2690,2690,0
|
|
20230803,174000,249939305,2690,2690,2690,2690,0
|
|
20230803,173900,249939305,2690,2690,2690,2690,0
|
|
20230803,173800,249939305,2690,2690,2690,2690,0
|
|
20230803,173700,249939305,2690,2690,2690,2690,0
|
|
20230803,173600,249939305,2690,2690,2690,2690,0
|
|
20230803,173500,249939305,2690,2690,2690,2690,0
|
|
20230803,173400,249939305,2690,2690,2690,2690,0
|
|
20230803,173300,249939305,2690,2690,2690,2690,0
|
|
20230803,173200,249939305,2690,2690,2690,2690,0
|
|
20230803,173100,249939305,2690,2690,2690,2690,0
|
|
20230803,173000,249939305,2690,2690,2690,2690,0
|
|
20230803,172900,249939305,2690,2690,2690,2690,0
|
|
20230803,172800,249939305,2690,2690,2690,2690,0
|
|
20230803,172700,249939305,2690,2690,2690,2690,0
|
|
20230803,172600,249939305,2690,2690,2690,2690,0
|
|
20230803,172500,249939305,2690,2690,2690,2690,0
|
|
20230803,172400,249939305,2690,2690,2690,2690,3903
|
|
20230803,172300,249939305,2690,2690,2690,2690,0
|
|
20230803,172200,249939305,2690,2690,2690,2690,0
|
|
20230803,172100,249939305,2690,2690,2690,2690,0
|
|
20230803,172000,249939305,2690,2690,2690,2690,0
|
|
20230803,171900,249939305,2690,2690,2690,2690,0
|
|
20230803,171800,249939305,2690,2690,2690,2690,0
|
|
20230803,171700,249939305,2690,2690,2690,2690,0
|
|
20230803,171600,249939305,2690,2690,2690,2690,0
|
|
20230803,171500,249939305,2690,2690,2690,2690,0
|
|
20230803,171400,249939305,2690,2690,2690,2690,0
|
|
20230803,171300,249939305,2690,2690,2690,2690,0
|
|
20230803,171200,249939305,2690,2690,2690,2690,0
|
|
20230803,171100,249939305,2690,2690,2690,2690,0
|
|
20230803,171000,249939305,2690,2690,2690,2690,0
|
|
20230803,170900,249939305,2690,2690,2690,2690,0
|
|
20230803,170800,249939305,2690,2690,2690,2690,0
|
|
20230803,170700,249939305,2690,2690,2690,2690,0
|
|
20230803,170600,249939305,2690,2690,2690,2690,0
|
|
20230803,170500,249939305,2690,2690,2690,2690,0
|
|
20230803,170400,249939305,2690,2690,2690,2690,0
|
|
20230803,170300,249939305,2690,2690,2690,2690,0
|
|
20230803,170200,249939305,2690,2690,2690,2690,0
|
|
20230803,170100,249939305,2690,2690,2690,2690,0
|
|
20230803,170000,249939305,2690,2690,2690,2690,0
|
|
20230803,165900,249939305,2690,2690,2690,2690,0
|
|
20230803,165800,249939305,2690,2690,2690,2690,0
|
|
20230803,165700,249939305,2690,2690,2690,2690,0
|
|
20230803,165600,249939305,2690,2690,2690,2690,0
|
|
20230803,165500,249939305,2690,2690,2690,2690,0
|
|
20230803,165400,249939305,2690,2690,2690,2690,3903
|
|
20230803,165300,249939305,2690,2690,2690,2690,0
|
|
20230803,165200,249939305,2690,2690,2690,2690,0
|
|
20230803,165100,249939305,2690,2690,2690,2690,0
|
|
20230803,165000,249939305,2690,2690,2690,2690,0
|
|
20230803,164900,249939305,2690,2690,2690,2690,0
|
|
20230803,164800,249939305,2690,2690,2690,2690,0
|
|
20230803,164700,249939305,2690,2690,2690,2690,0
|
|
20230803,164600,249939305,2690,2690,2690,2690,0
|
|
20230803,164500,249939305,2690,2690,2690,2690,0
|
|
20230803,164400,249939305,2690,2690,2690,2690,0
|
|
20230803,164300,249939305,2690,2690,2690,2690,0
|
|
20230803,164200,249939305,2690,2690,2690,2690,0
|
|
20230803,164100,249939305,2690,2690,2690,2690,0
|
|
20230803,164000,249939305,2690,2690,2690,2690,0
|
|
20230803,163900,249939305,2690,2690,2690,2690,0
|
|
20230803,163800,249939305,2690,2690,2690,2690,0
|
|
20230803,163700,249939305,2690,2690,2690,2690,0
|
|
20230803,163600,249939305,2690,2690,2690,2690,0
|
|
20230803,163500,249939305,2690,2690,2690,2690,0
|
|
20230803,163400,249939305,2690,2690,2690,2690,0
|
|
20230803,163300,249939305,2690,2690,2690,2690,0
|
|
20230803,163200,249939305,2690,2690,2690,2690,0
|
|
20230803,163100,249939305,2690,2690,2690,2690,0
|
|
20230803,163000,249939305,2690,2690,2690,2690,0
|
|
20230803,162900,249939305,2690,2690,2690,2690,0
|
|
20230803,162800,249939305,2690,2690,2690,2690,0
|
|
20230803,162700,249939305,2690,2690,2690,2690,0
|
|
20230803,162600,249939305,2690,2690,2690,2690,0
|
|
20230803,162500,249939305,2690,2690,2690,2690,0
|
|
20230803,162400,249939305,2690,2690,2690,2690,3903
|
|
20230803,162300,249939305,2690,2690,2690,2690,0
|
|
20230803,162200,249939305,2690,2690,2690,2690,0
|
|
20230803,162100,249939305,2690,2690,2690,2690,0
|
|
20230803,162000,249939305,2690,2690,2690,2690,0
|
|
20230803,161900,249939305,2690,2690,2690,2690,0
|
|
20230803,161800,249939305,2690,2690,2690,2690,0
|
|
20230803,161700,249939305,2690,2690,2690,2690,0
|
|
20230803,161600,249939305,2690,2690,2690,2690,0
|
|
20230803,161500,249939305,2690,2690,2690,2690,0
|
|
20230803,161400,249939305,2690,2690,2690,2690,0
|
|
20230803,161300,249939305,2690,2690,2690,2690,0
|
|
20230803,161200,249939305,2690,2690,2690,2690,0
|
|
20230803,161100,249939305,2690,2690,2690,2690,0
|
|
20230803,161000,249939305,2690,2690,2690,2690,0
|
|
20230803,160900,249939305,2690,2690,2690,2690,0
|
|
20230803,160800,249939305,2690,2690,2690,2690,0
|
|
20230803,160700,249939305,2690,2690,2690,2690,0
|
|
20230803,160600,249939305,2690,2690,2690,2690,0
|
|
20230803,160500,249939305,2690,2690,2690,2690,0
|
|
20230803,160400,249939305,2690,2690,2690,2690,0
|
|
20230803,160300,249939305,2690,2690,2690,2690,0
|
|
20230803,160200,249939305,2690,2690,2690,2690,0
|
|
20230803,160100,249939305,2690,2690,2690,2690,0
|
|
20230803,160000,249939305,2690,2690,2690,2690,0
|
|
20230803,155900,249939305,2690,2690,2690,2690,0
|
|
20230803,155800,249939305,2690,2690,2690,2690,0
|
|
20230803,155700,249939305,2690,2690,2690,2690,0
|
|
20230803,155600,249939305,2690,2690,2690,2690,0
|
|
20230803,155500,249939305,2690,2690,2690,2690,0
|
|
20230803,155400,249939305,2690,2690,2690,2690,3903
|
|
20230803,155300,249939305,2690,2690,2690,2690,0
|
|
20230803,155200,249939305,2690,2690,2690,2690,0
|
|
20230803,155100,249939305,2690,2690,2690,2690,0
|
|
20230803,155000,249939305,2690,2690,2690,2690,0
|
|
20230803,154900,249939305,2690,2690,2690,2690,0
|
|
20230803,154800,249939305,2690,2690,2690,2690,0
|
|
20230803,154700,249939305,2690,2690,2690,2690,0
|
|
20230803,154600,249939305,2690,2690,2690,2690,0
|
|
20230803,154500,249939305,2690,2690,2690,2690,0
|
|
20230803,154400,249939305,2690,2690,2690,2690,0
|
|
20230803,154300,249939305,2690,2690,2690,2690,0
|
|
20230803,154200,249939305,2690,2690,2690,2690,0
|
|
20230803,154100,249939305,2690,2690,2690,2690,0
|
|
20230803,154000,249939305,2690,2690,2690,2690,0
|
|
20230803,153900,249939305,2690,2690,2690,2690,0
|
|
20230803,153800,249939305,2690,2690,2690,2690,0
|
|
20230803,153700,249939305,2690,2690,2690,2690,0
|
|
20230803,153600,249939305,2690,2690,2690,2690,0
|
|
20230803,153500,249939305,2690,2690,2690,2690,0
|
|
20230803,153400,249939305,2690,2690,2690,2690,0
|
|
20230803,153300,249939305,2690,2690,2690,2690,0
|
|
20230803,153200,249939305,2690,2690,2690,2690,0
|
|
20230803,153100,249939305,2690,2690,2690,2690,0
|
|
20230803,153000,249939305,2690,2690,2690,2690,3903
|
|
20230803,152900,239440235,2695,2695,2695,2695,0
|
|
20230803,152800,239440235,2695,2695,2695,2695,0
|
|
20230803,152700,239440235,2695,2695,2695,2695,0
|
|
20230803,152600,239440235,2695,2695,2695,2695,0
|
|
20230803,152500,239440235,2695,2695,2695,2695,0
|
|
20230803,152400,239440235,2695,2695,2695,2695,0
|
|
20230803,152300,239440235,2695,2695,2695,2695,0
|
|
20230803,152200,239440235,2695,2695,2695,2695,0
|
|
20230803,152100,239440235,2695,2695,2695,2695,0
|
|
20230803,152000,239440235,2695,2695,2695,2695,0
|
|
20230803,151900,239440235,2695,2695,2695,2695,0
|
|
20230803,151800,239440235,2695,2695,2695,2695,0
|
|
20230803,151700,239440235,2695,2700,2700,2695,1049
|
|
20230803,151600,236612180,2700,2700,2700,2700,1
|
|
20230803,151500,236609480,2700,2700,2700,2700,10
|
|
20230803,151400,236582480,2690,2690,2690,2690,0
|
|
20230803,151300,236582480,2690,2695,2695,2690,700
|
|
20230803,151200,234698950,2695,2695,2695,2695,0
|
|
20230803,151100,234698950,2695,2695,2695,2695,0
|
|
20230803,151000,234698950,2695,2695,2695,2695,1
|
|
20230803,150900,234696255,2700,2700,2700,2700,5
|
|
20230803,150800,234682755,2700,2700,2700,2700,0
|
|
20230803,150700,234682755,2700,2700,2700,2700,10
|
|
20230803,150600,234655755,2695,2695,2695,2695,19
|
|
20230803,150500,234604550,2700,2700,2700,2700,0
|
|
20230803,150400,234604550,2700,2700,2700,2700,111
|
|
20230803,150300,234304850,2690,2690,2690,2690,0
|
|
20230803,150200,234304850,2690,2690,2690,2690,0
|
|
20230803,150100,234304850,2690,2690,2690,2690,1
|
|
20230803,150000,234302160,2690,2690,2690,2690,0
|
|
20230803,145900,234302160,2690,2690,2690,2690,70
|
|
20230803,145800,234113860,2690,2690,2690,2690,29
|
|
20230803,145700,234035850,2700,2700,2700,2700,0
|
|
20230803,145600,234035850,2700,2700,2700,2700,78
|
|
20230803,145500,233825250,2690,2690,2690,2690,49
|
|
20230803,145400,233693440,2700,2700,2700,2700,0
|
|
20230803,145300,233693440,2700,2700,2700,2700,20
|
|
20230803,145200,233639440,2690,2690,2690,2690,29
|
|
20230803,145100,233561430,2695,2695,2695,2695,0
|
|
20230803,145000,233561430,2695,2695,2695,2690,529
|
|
20230803,144900,232135920,2700,2700,2700,2700,3
|
|
20230803,144800,232127820,2695,2695,2695,2695,0
|
|
20230803,144700,232127820,2695,2695,2695,2695,33
|
|
20230803,144600,232038885,2690,2690,2690,2690,0
|
|
20230803,144500,232038885,2690,2690,2690,2690,29
|
|
20230803,144400,231960875,2700,2700,2700,2700,10
|
|
20230803,144300,231933875,2690,2690,2690,2690,0
|
|
20230803,144200,231933875,2690,2700,2700,2690,39
|
|
20230803,144100,231828865,2690,2690,2690,2690,0
|
|
20230803,144000,231828865,2690,2690,2690,2690,30
|
|
20230803,143900,231748165,2690,2690,2690,2690,0
|
|
20230803,143800,231748165,2690,2690,2690,2690,0
|
|
20230803,143700,231748165,2690,2690,2690,2690,30
|
|
20230803,143600,231667465,2690,2690,2690,2690,0
|
|
20230803,143500,231667465,2690,2690,2690,2690,31
|
|
20230803,143400,231584075,2690,2690,2690,2690,0
|
|
20230803,143300,231584075,2690,2690,2690,2690,0
|
|
20230803,143200,231584075,2690,2695,2695,2690,1224
|
|
20230803,143100,228286435,2700,2700,2700,2700,0
|
|
20230803,143000,228286435,2700,2700,2700,2700,30
|
|
20230803,142900,228205435,2700,2700,2700,2700,0
|
|
20230803,142800,228205435,2700,2700,2700,2700,4
|
|
20230803,142700,228194635,2700,2700,2700,2700,26
|
|
20230803,142600,228124435,2700,2700,2700,2700,0
|
|
20230803,142500,228124435,2700,2700,2700,2700,30
|
|
20230803,142400,228043435,2700,2700,2700,2700,0
|
|
20230803,142300,228043435,2700,2700,2700,2700,318
|
|
20230803,142200,227184835,2695,2700,2700,2695,31
|
|
20230803,142100,227101285,2695,2695,2695,2695,0
|
|
20230803,142000,227101285,2695,2695,2695,2695,30
|
|
20230803,141900,227020435,2695,2695,2695,2695,0
|
|
20230803,141800,227020435,2695,2695,2695,2695,1000
|
|
20230803,141700,224325435,2695,2695,2695,2695,30
|
|
20230803,141600,224244585,2695,2695,2695,2695,0
|
|
20230803,141500,224244585,2695,2695,2695,2695,1000
|
|
20230803,141400,221549585,2695,2695,2695,2695,30
|
|
20230803,141300,221468735,2700,2700,2700,2700,181
|
|
20230803,141200,220980035,2700,2700,2700,2700,30
|
|
20230803,141100,220899035,2700,2700,2700,2700,0
|
|
20230803,141000,220899035,2700,2700,2700,2700,0
|
|
20230803,140900,220899035,2700,2700,2700,2700,30
|
|
20230803,140800,220818035,2705,2705,2705,2705,20
|
|
20230803,140700,220763935,2700,2700,2700,2700,30
|
|
20230803,140600,220682935,2700,2700,2700,2700,0
|
|
20230803,140500,220682935,2700,2700,2700,2700,500
|
|
20230803,140400,219332935,2700,2700,2700,2700,30
|
|
20230803,140300,219251935,2700,2700,2700,2700,0
|
|
20230803,140200,219251935,2700,2700,2700,2700,530
|
|
20230803,140100,217820935,2705,2705,2705,2705,0
|
|
20230803,140000,217820935,2705,2705,2705,2705,814
|
|
20230803,135900,215619065,2700,2695,2700,2695,5530
|
|
20230803,135800,200713215,2700,2700,2700,2700,1500
|
|
20230803,135700,196663215,2705,2700,2705,2700,807
|
|
20230803,135600,194480430,2705,2705,2705,2705,517
|
|
20230803,135500,193081945,2700,2700,2700,2700,0
|
|
20230803,135400,193081945,2700,2700,2700,2700,4780
|
|
20230803,135300,180175945,2700,2700,2700,2700,0
|
|
20230803,135200,180175945,2700,2705,2705,2700,503
|
|
20230803,135100,178815875,2705,2705,2705,2705,0
|
|
20230803,135000,178815875,2705,2705,2705,2705,0
|
|
20230803,134900,178815875,2705,2715,2715,2705,40
|
|
20230803,134800,178707575,2705,2705,2705,2705,0
|
|
20230803,134700,178707575,2705,2705,2705,2705,40
|
|
20230803,134600,178599375,2705,2705,2705,2705,0
|
|
20230803,134500,178599375,2705,2705,2705,2705,0
|
|
20230803,134400,178599375,2705,2710,2720,2705,430
|
|
20230803,134300,177432130,2710,2710,2710,2710,1000
|
|
20230803,134200,174722130,2710,2700,2710,2700,799
|
|
20230803,134100,172557140,2700,2700,2700,2700,0
|
|
20230803,134000,172557140,2700,2700,2700,2700,0
|
|
20230803,133900,172557140,2700,2705,2705,2700,919
|
|
20230803,133800,170071395,2700,2700,2700,2700,0
|
|
20230803,133700,170071395,2700,2700,2700,2700,0
|
|
20230803,133600,170071395,2700,2700,2700,2700,30
|
|
20230803,133500,169990395,2700,2700,2700,2700,1000
|
|
20230803,133400,167290395,2705,2700,2705,2700,1342
|
|
20230803,133300,163666945,2700,2700,2700,2700,0
|
|
20230803,133200,163666945,2700,2700,2700,2700,400
|
|
20230803,133100,162586945,2705,2705,2705,2705,231
|
|
20230803,133000,161962090,2705,2705,2705,2705,1
|
|
20230803,132900,161959385,2705,2705,2705,2705,30
|
|
20230803,132800,161878235,2705,2705,2705,2705,0
|
|
20230803,132700,161878235,2705,2705,2705,2705,0
|
|
20230803,132600,161878235,2705,2705,2705,2705,30
|
|
20230803,132500,161797085,2705,2705,2705,2705,0
|
|
20230803,132400,161797085,2705,2705,2705,2705,30
|
|
20230803,132300,161715935,2705,2705,2705,2705,0
|
|
20230803,132200,161715935,2705,2705,2705,2705,0
|
|
20230803,132100,161715935,2705,2705,2705,2705,30
|
|
20230803,132000,161634785,2705,2705,2705,2705,0
|
|
20230803,131900,161634785,2705,2705,2705,2705,30
|
|
20230803,131800,161553635,2710,2710,2710,2710,0
|
|
20230803,131700,161553635,2710,2710,2710,2710,0
|
|
20230803,131600,161553635,2710,2710,2710,2710,0
|
|
20230803,131500,161553635,2710,2710,2710,2710,0
|
|
20230803,131400,161553635,2710,2710,2710,2710,0
|
|
20230803,131300,161553635,2710,2710,2710,2710,0
|
|
20230803,131200,161553635,2710,2710,2710,2710,0
|
|
20230803,131100,161553635,2710,2710,2710,2710,0
|
|
20230803,131000,161553635,2710,2710,2710,2710,0
|
|
20230803,130900,161553635,2710,2710,2710,2710,100
|
|
20230803,130800,161282635,2710,2710,2710,2710,0
|
|
20230803,130700,161282635,2710,2710,2710,2710,0
|
|
20230803,130600,161282635,2710,2710,2710,2710,0
|
|
20230803,130500,161282635,2710,2710,2710,2710,0
|
|
20230803,130400,161282635,2710,2710,2710,2710,0
|
|
20230803,130300,161282635,2710,2710,2710,2710,0
|
|
20230803,130200,161282635,2710,2710,2710,2710,40
|
|
20230803,130100,161174235,2710,2710,2710,2710,100
|
|
20230803,130000,160903235,2710,2710,2710,2710,0
|
|
20230803,125900,160903235,2710,2710,2710,2710,100
|
|
20230803,125800,160632235,2700,2700,2700,2700,0
|
|
20230803,125700,160632235,2700,2700,2700,2700,0
|
|
20230803,125600,160632235,2700,2700,2700,2700,0
|
|
20230803,125500,160632235,2700,2700,2700,2700,0
|
|
20230803,125400,160632235,2700,2700,2700,2700,0
|
|
20230803,125300,160632235,2700,2700,2700,2700,110
|
|
20230803,125200,160335235,2700,2700,2700,2700,0
|
|
20230803,125100,160335235,2700,2700,2700,2700,0
|
|
20230803,125000,160335235,2700,2700,2700,2700,0
|
|
20230803,124900,160335235,2700,2700,2700,2700,0
|
|
20230803,124800,160335235,2700,2700,2700,2700,0
|
|
20230803,124700,160335235,2700,2700,2700,2700,0
|
|
20230803,124600,160335235,2700,2700,2700,2700,1
|
|
20230803,124500,160332535,2700,2700,2700,2700,0
|
|
20230803,124400,160332535,2700,2690,2700,2690,1682
|
|
20230803,124300,155804955,2690,2690,2690,2690,40
|
|
20230803,124200,155697355,2690,2695,2695,2690,1397
|
|
20230803,124100,151933105,2695,2700,2700,2695,1000
|
|
20230803,124000,149234190,2705,2705,2705,2705,0
|
|
20230803,123900,149234190,2705,2705,2705,2705,0
|
|
20230803,123800,149234190,2705,2705,2705,2705,0
|
|
20230803,123700,149234190,2705,2705,2705,2705,0
|
|
20230803,123600,149234190,2705,2705,2705,2705,0
|
|
20230803,123500,149234190,2705,2705,2705,2705,0
|
|
20230803,123400,149234190,2705,2705,2705,2705,0
|
|
20230803,123300,149234190,2705,2705,2705,2705,371
|
|
20230803,123200,148230635,2710,2710,2710,2710,0
|
|
20230803,123100,148230635,2710,2710,2710,2710,590
|
|
20230803,123000,146631735,2715,2715,2715,2715,0
|
|
20230803,122900,146631735,2715,2715,2715,2715,0
|
|
20230803,122800,146631735,2715,2715,2715,2715,0
|
|
20230803,122700,146631735,2715,2715,2715,2715,0
|
|
20230803,122600,146631735,2715,2710,2715,2710,20
|
|
20230803,122500,146577520,2700,2700,2700,2700,1
|
|
20230803,122400,146574820,2700,2700,2700,2700,1255
|
|
20230803,122300,143186320,2690,2690,2690,2690,0
|
|
20230803,122200,143186320,2690,2690,2690,2690,0
|
|
20230803,122100,143186320,2690,2690,2690,2690,10
|
|
20230803,122000,143159420,2695,2695,2695,2695,250
|
|
20230803,121900,142485670,2690,2690,2690,2690,0
|
|
20230803,121800,142485670,2690,2690,2690,2690,0
|
|
20230803,121700,142485670,2690,2690,2690,2690,19
|
|
20230803,121600,142434560,2695,2695,2695,2695,1
|
|
20230803,121500,142431865,2695,2695,2695,2695,0
|
|
20230803,121400,142431865,2695,2695,2695,2695,1
|
|
20230803,121300,142429170,2690,2690,2690,2690,0
|
|
20230803,121200,142429170,2690,2690,2690,2690,0
|
|
20230803,121100,142429170,2690,2695,2695,2690,28
|
|
20230803,121000,142353825,2695,2695,2695,2695,7
|
|
20230803,120900,142334960,2690,2690,2690,2690,0
|
|
20230803,120800,142334960,2690,2690,2690,2690,0
|
|
20230803,120700,142334960,2690,2690,2690,2690,0
|
|
20230803,120600,142334960,2690,2690,2690,2690,0
|
|
20230803,120500,142334960,2690,2690,2690,2690,0
|
|
20230803,120400,142334960,2690,2690,2690,2690,0
|
|
20230803,120300,142334960,2690,2690,2690,2690,0
|
|
20230803,120200,142334960,2690,2690,2690,2690,0
|
|
20230803,120100,142334960,2690,2690,2690,2690,385
|
|
20230803,120000,141299310,2690,2690,2690,2690,0
|
|
20230803,115900,141299310,2690,2690,2690,2690,0
|
|
20230803,115800,141299310,2690,2690,2690,2690,0
|
|
20230803,115700,141299310,2690,2690,2690,2690,0
|
|
20230803,115600,141299310,2690,2690,2690,2690,0
|
|
20230803,115500,141299310,2690,2690,2690,2690,0
|
|
20230803,115400,141299310,2690,2690,2690,2690,0
|
|
20230803,115300,141299310,2690,2690,2690,2690,100
|
|
20230803,115200,141030310,2690,2690,2690,2690,0
|
|
20230803,115100,141030310,2690,2690,2690,2690,0
|
|
20230803,115000,141030310,2690,2690,2690,2690,0
|
|
20230803,114900,141030310,2690,2690,2690,2690,0
|
|
20230803,114800,141030310,2690,2690,2690,2690,75
|
|
20230803,114700,140828560,2690,2690,2690,2690,0
|
|
20230803,114600,140828560,2690,2690,2690,2690,141
|
|
20230803,114500,140449270,2690,2690,2690,2690,1
|
|
20230803,114400,140446580,2690,2690,2690,2690,0
|
|
20230803,114300,140446580,2690,2690,2690,2690,69
|
|
20230803,114200,140260970,2695,2695,2695,2695,0
|
|
20230803,114100,140260970,2695,2695,2695,2695,0
|
|
20230803,114000,140260970,2695,2695,2695,2695,0
|
|
20230803,113900,140260970,2695,2695,2695,2695,0
|
|
20230803,113800,140260970,2695,2695,2695,2695,0
|
|
20230803,113700,140260970,2695,2695,2695,2695,10
|
|
20230803,113600,140234020,2695,2695,2695,2695,0
|
|
20230803,113500,140234020,2695,2695,2695,2695,1652
|
|
20230803,113400,135781880,2695,2695,2695,2695,0
|
|
20230803,113300,135781880,2695,2695,2695,2695,1
|
|
20230803,113200,135779185,2695,2700,2700,2695,856
|
|
20230803,113100,133467990,2700,2700,2700,2700,204
|
|
20230803,113000,132917190,2695,2695,2695,2695,1
|
|
20230803,112900,132914495,2695,2695,2695,2695,1
|
|
20230803,112800,132911800,2695,2695,2695,2695,501
|
|
20230803,112700,131561605,2700,2700,2700,2700,0
|
|
20230803,112600,131561605,2700,2700,2700,2700,0
|
|
20230803,112500,131561605,2700,2700,2700,2700,0
|
|
20230803,112400,131561605,2700,2700,2700,2700,1
|
|
20230803,112300,131558905,2700,2700,2700,2700,467
|
|
20230803,112200,130298005,2700,2700,2700,2700,3
|
|
20230803,112100,130289905,2700,2700,2700,2700,1521
|
|
20230803,112000,126183205,2710,2700,2710,2700,2
|
|
20230803,111900,126177795,2700,2700,2700,2700,1
|
|
20230803,111800,126175095,2700,2700,2700,2700,808
|
|
20230803,111700,123993495,2700,2700,2700,2700,0
|
|
20230803,111600,123993495,2700,2700,2700,2700,0
|
|
20230803,111500,123993495,2700,2700,2700,2700,556
|
|
20230803,111400,122492295,2700,2700,2700,2700,1
|
|
20230803,111300,122489595,2700,2700,2700,2700,1
|
|
20230803,111200,122486895,2700,2710,2710,2700,205
|
|
20230803,111100,121933345,2710,2700,2710,2700,1005
|
|
20230803,111000,119219795,2700,2700,2700,2700,1
|
|
20230803,110900,119217095,2700,2705,2705,2700,2000
|
|
20230803,110800,113817025,2705,2705,2705,2705,0
|
|
20230803,110700,113817025,2705,2705,2705,2705,0
|
|
20230803,110600,113817025,2705,2705,2705,2705,0
|
|
20230803,110500,113817025,2705,2700,2705,2700,1000
|
|
20230803,110400,111112710,2705,2705,2705,2705,0
|
|
20230803,110300,111112710,2705,2705,2705,2705,0
|
|
20230803,110200,111112710,2705,2705,2705,2705,147
|
|
20230803,110100,110715075,2715,2705,2715,2705,221
|
|
20230803,110000,110116995,2705,2705,2705,2705,1
|
|
20230803,105900,110114290,2700,2700,2700,2700,1
|
|
20230803,105800,110111590,2700,2705,2705,2700,301
|
|
20230803,105700,109298885,2710,2705,2710,2705,199
|
|
20230803,105600,108760180,2720,2715,2720,2715,183
|
|
20230803,105500,108262425,2720,2710,2720,2710,20
|
|
20230803,105400,108208120,2705,2705,2705,2705,0
|
|
20230803,105300,108208120,2705,2705,2705,2705,0
|
|
20230803,105200,108208120,2705,2705,2705,2705,71
|
|
20230803,105100,108016065,2705,2705,2705,2705,0
|
|
20230803,105000,108016065,2705,2705,2705,2705,148
|
|
20230803,104900,107615725,2710,2710,2710,2710,100
|
|
20230803,104800,107344725,2710,2710,2710,2710,0
|
|
20230803,104700,107344725,2710,2710,2710,2710,0
|
|
20230803,104600,107344725,2710,2710,2710,2710,0
|
|
20230803,104500,107344725,2710,2710,2710,2710,0
|
|
20230803,104400,107344725,2710,2710,2710,2710,6942
|
|
20230803,104300,88531905,2715,2715,2715,2715,0
|
|
20230803,104200,88531905,2715,2715,2715,2715,0
|
|
20230803,104100,88531905,2715,2715,2715,2715,500
|
|
20230803,104000,87174405,2720,2720,2720,2720,0
|
|
20230803,103900,87174405,2720,2720,2720,2720,0
|
|
20230803,103800,87174405,2720,2720,2720,2720,0
|
|
20230803,103700,87174405,2720,2720,2720,2720,0
|
|
20230803,103600,87174405,2720,2720,2720,2720,123
|
|
20230803,103500,86839845,2710,2710,2710,2710,24
|
|
20230803,103400,86774805,2710,2710,2710,2710,0
|
|
20230803,103300,86774805,2710,2710,2710,2710,0
|
|
20230803,103200,86774805,2710,2710,2710,2710,666
|
|
20230803,103100,84969945,2715,2715,2715,2715,184
|
|
20230803,103000,84470385,2715,2715,2715,2715,0
|
|
20230803,102900,84470385,2715,2715,2715,2715,0
|
|
20230803,102800,84470385,2715,2715,2715,2715,5
|
|
20230803,102700,84456810,2715,2720,2720,2715,3796
|
|
20230803,102600,74150490,2720,2720,2720,2720,0
|
|
20230803,102500,74150490,2720,2720,2720,2720,1193
|
|
20230803,102400,70905530,2720,2720,2720,2720,0
|
|
20230803,102300,70905530,2720,2720,2720,2720,2
|
|
20230803,102200,70900090,2720,2720,2720,2720,5
|
|
20230803,102100,70886490,2720,2720,2720,2720,0
|
|
20230803,102000,70886490,2720,2720,2720,2720,0
|
|
20230803,101900,70886490,2720,2720,2720,2720,0
|
|
20230803,101800,70886490,2720,2720,2720,2720,0
|
|
20230803,101700,70886490,2720,2720,2720,2720,0
|
|
20230803,101600,70886490,2720,2720,2720,2720,0
|
|
20230803,101500,70886490,2720,2720,2720,2720,0
|
|
20230803,101400,70886490,2720,2720,2720,2720,0
|
|
20230803,101300,70886490,2720,2720,2720,2720,0
|
|
20230803,101200,70886490,2720,2720,2720,2720,0
|
|
20230803,101100,70886490,2720,2720,2720,2720,1011
|
|
20230803,101000,68136570,2715,2715,2715,2715,0
|
|
20230803,100900,68136570,2715,2715,2715,2715,0
|
|
20230803,100800,68136570,2715,2715,2715,2715,0
|
|
20230803,100700,68136570,2715,2715,2715,2715,1877
|
|
20230803,100600,63040515,2715,2715,2715,2715,0
|
|
20230803,100500,63040515,2715,2715,2715,2715,2000
|
|
20230803,100400,57610515,2715,2715,2715,2715,87
|
|
20230803,100300,57374310,2715,2715,2715,2715,0
|
|
20230803,100200,57374310,2715,2715,2715,2715,0
|
|
20230803,100100,57374310,2715,2715,2715,2715,44
|
|
20230803,100000,57254850,2720,2720,2720,2720,0
|
|
20230803,095900,57254850,2720,2720,2720,2720,0
|
|
20230803,095800,57254850,2720,2720,2720,2720,0
|
|
20230803,095700,57254850,2720,2720,2720,2720,457
|
|
20230803,095600,56011810,2730,2730,2730,2730,0
|
|
20230803,095500,56011810,2730,2730,2730,2730,0
|
|
20230803,095400,56011810,2730,2730,2730,2730,0
|
|
20230803,095300,56011810,2730,2730,2730,2730,0
|
|
20230803,095200,56011810,2730,2730,2730,2730,0
|
|
20230803,095100,56011810,2730,2730,2730,2730,0
|
|
20230803,095000,56011810,2730,2730,2730,2730,0
|
|
20230803,094900,56011810,2730,2730,2730,2730,0
|
|
20230803,094800,56011810,2730,2730,2730,2730,0
|
|
20230803,094700,56011810,2730,2730,2730,2730,1
|
|
20230803,094600,56009080,2730,2720,2730,2720,1015
|
|
20230803,094500,53248130,2720,2720,2720,2720,0
|
|
20230803,094400,53248130,2720,2720,2720,2720,0
|
|
20230803,094300,53248130,2720,2720,2720,2720,20
|
|
20230803,094200,53193730,2720,2720,2720,2720,1
|
|
20230803,094100,53191010,2720,2720,2720,2720,0
|
|
20230803,094000,53191010,2720,2720,2720,2720,0
|
|
20230803,093900,53191010,2720,2720,2720,2720,0
|
|
20230803,093800,53191010,2720,2720,2720,2720,0
|
|
20230803,093700,53191010,2720,2725,2725,2720,1210
|
|
20230803,093600,49895265,2735,2735,2735,2735,0
|
|
20230803,093500,49895265,2735,2735,2735,2735,10
|
|
20230803,093400,49867915,2730,2730,2730,2730,402
|
|
20230803,093300,48770455,2730,2730,2730,2730,0
|
|
20230803,093200,48770455,2730,2730,2730,2730,0
|
|
20230803,093100,48770455,2730,2730,2730,2730,1
|
|
20230803,093000,48767725,2720,2720,2720,2720,0
|
|
20230803,092900,48767725,2720,2720,2720,2720,641
|
|
20230803,092800,47024205,2720,2720,2720,2720,818
|
|
20230803,092700,44799245,2720,2720,2720,2720,64
|
|
20230803,092600,44625165,2725,2725,2725,2725,0
|
|
20230803,092500,44625165,2725,2725,2725,2725,0
|
|
20230803,092400,44625165,2725,2725,2725,2725,0
|
|
20230803,092300,44625165,2725,2725,2725,2725,0
|
|
20230803,092200,44625165,2725,2725,2725,2725,0
|
|
20230803,092100,44625165,2725,2720,2725,2720,307
|
|
20230803,092000,43790085,2705,2705,2705,2705,431
|
|
20230803,091900,42624230,2705,2705,2705,2705,1011
|
|
20230803,091800,39889475,2705,2705,2705,2705,305
|
|
20230803,091700,39064450,2705,2705,2705,2705,0
|
|
20230803,091600,39064450,2705,2715,2715,2705,662
|
|
20230803,091500,37270650,2730,2730,2730,2730,0
|
|
20230803,091400,37270650,2730,2730,2730,2730,0
|
|
20230803,091300,37270650,2730,2715,2730,2715,11
|
|
20230803,091200,37240635,2715,2715,2715,2710,358
|
|
20230803,091100,36269455,2715,2715,2715,2715,0
|
|
20230803,091000,36269455,2715,2715,2715,2715,0
|
|
20230803,090900,36269455,2715,2715,2715,2715,0
|
|
20230803,090800,36269455,2715,2715,2715,2715,1364
|
|
20230803,090700,32566195,2715,2720,2740,2715,10696
|
|
20230803,090600,3305255,2710,2710,2710,2710,3
|
|
20230803,090500,3297125,2720,2720,2720,2720,2
|
|
20230803,090400,3291685,2720,2705,2720,2705,26
|
|
20230803,090300,3221205,2700,2700,2700,2700,95
|
|
20230803,090200,2964705,2700,2700,2700,2700,31
|
|
20230803,090100,2881005,2700,2720,2720,2700,616
|
|
20230803,090000,1210800,2715,2720,2725,2715,445
|