672 lines
32 KiB
CSV
672 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,200900,411505140,2235,2235,2235,2235,4458
|
|
20230808,200800,411505140,2235,2235,2235,2235,0
|
|
20230808,200700,411505140,2235,2235,2235,2235,0
|
|
20230808,200600,411505140,2235,2235,2235,2235,0
|
|
20230808,200500,411505140,2235,2235,2235,2235,0
|
|
20230808,200400,411505140,2235,2235,2235,2235,0
|
|
20230808,200300,411505140,2235,2235,2235,2235,0
|
|
20230808,200200,411505140,2235,2235,2235,2235,0
|
|
20230808,200100,411505140,2235,2235,2235,2235,0
|
|
20230808,200000,411505140,2235,2235,2235,2235,0
|
|
20230808,195900,411505140,2235,2235,2235,2235,0
|
|
20230808,195800,411505140,2235,2235,2235,2235,0
|
|
20230808,195700,411505140,2235,2235,2235,2235,0
|
|
20230808,195600,411505140,2235,2235,2235,2235,0
|
|
20230808,195500,411505140,2235,2235,2235,2235,0
|
|
20230808,195400,411505140,2235,2235,2235,2235,0
|
|
20230808,195300,411505140,2235,2235,2235,2235,0
|
|
20230808,195200,411505140,2235,2235,2235,2235,0
|
|
20230808,195100,411505140,2235,2235,2235,2235,0
|
|
20230808,195000,411505140,2235,2235,2235,2235,0
|
|
20230808,194900,411505140,2235,2235,2235,2235,0
|
|
20230808,194800,411505140,2235,2235,2235,2235,0
|
|
20230808,194700,411505140,2235,2235,2235,2235,0
|
|
20230808,194600,411505140,2235,2235,2235,2235,0
|
|
20230808,194500,411505140,2235,2235,2235,2235,0
|
|
20230808,194400,411505140,2235,2235,2235,2235,0
|
|
20230808,194300,411505140,2235,2235,2235,2235,0
|
|
20230808,194200,411505140,2235,2235,2235,2235,0
|
|
20230808,194100,411505140,2235,2235,2235,2235,0
|
|
20230808,194000,411505140,2235,2235,2235,2235,0
|
|
20230808,193900,411505140,2235,2235,2235,2235,4458
|
|
20230808,193800,411505140,2235,2235,2235,2235,0
|
|
20230808,193700,411505140,2235,2235,2235,2235,0
|
|
20230808,193600,411505140,2235,2235,2235,2235,0
|
|
20230808,193500,411505140,2235,2235,2235,2235,0
|
|
20230808,193400,411505140,2235,2235,2235,2235,0
|
|
20230808,193300,411505140,2235,2235,2235,2235,0
|
|
20230808,193200,411505140,2235,2235,2235,2235,0
|
|
20230808,193100,411505140,2235,2235,2235,2235,0
|
|
20230808,193000,411505140,2235,2235,2235,2235,0
|
|
20230808,192900,411505140,2235,2235,2235,2235,0
|
|
20230808,192800,411505140,2235,2235,2235,2235,0
|
|
20230808,192700,411505140,2235,2235,2235,2235,0
|
|
20230808,192600,411505140,2235,2235,2235,2235,0
|
|
20230808,192500,411505140,2235,2235,2235,2235,0
|
|
20230808,192400,411505140,2235,2235,2235,2235,0
|
|
20230808,192300,411505140,2235,2235,2235,2235,0
|
|
20230808,192200,411505140,2235,2235,2235,2235,0
|
|
20230808,192100,411505140,2235,2235,2235,2235,0
|
|
20230808,192000,411505140,2235,2235,2235,2235,0
|
|
20230808,191900,411505140,2235,2235,2235,2235,0
|
|
20230808,191800,411505140,2235,2235,2235,2235,0
|
|
20230808,191700,411505140,2235,2235,2235,2235,0
|
|
20230808,191600,411505140,2235,2235,2235,2235,0
|
|
20230808,191500,411505140,2235,2235,2235,2235,0
|
|
20230808,191400,411505140,2235,2235,2235,2235,0
|
|
20230808,191300,411505140,2235,2235,2235,2235,0
|
|
20230808,191200,411505140,2235,2235,2235,2235,0
|
|
20230808,191100,411505140,2235,2235,2235,2235,0
|
|
20230808,191000,411505140,2235,2235,2235,2235,0
|
|
20230808,190900,411505140,2235,2235,2235,2235,4458
|
|
20230808,190800,411505140,2235,2235,2235,2235,0
|
|
20230808,190700,411505140,2235,2235,2235,2235,0
|
|
20230808,190600,411505140,2235,2235,2235,2235,0
|
|
20230808,190500,411505140,2235,2235,2235,2235,0
|
|
20230808,190400,411505140,2235,2235,2235,2235,0
|
|
20230808,190300,411505140,2235,2235,2235,2235,0
|
|
20230808,190200,411505140,2235,2235,2235,2235,0
|
|
20230808,190100,411505140,2235,2235,2235,2235,0
|
|
20230808,190000,411505140,2235,2235,2235,2235,0
|
|
20230808,185900,411505140,2235,2235,2235,2235,0
|
|
20230808,185800,411505140,2235,2235,2235,2235,0
|
|
20230808,185700,411505140,2235,2235,2235,2235,0
|
|
20230808,185600,411505140,2235,2235,2235,2235,0
|
|
20230808,185500,411505140,2235,2235,2235,2235,0
|
|
20230808,185400,411505140,2235,2235,2235,2235,0
|
|
20230808,185300,411505140,2235,2235,2235,2235,0
|
|
20230808,185200,411505140,2235,2235,2235,2235,0
|
|
20230808,185100,411505140,2235,2235,2235,2235,0
|
|
20230808,185000,411505140,2235,2235,2235,2235,0
|
|
20230808,184900,411505140,2235,2235,2235,2235,0
|
|
20230808,184800,411505140,2235,2235,2235,2235,0
|
|
20230808,184700,411505140,2235,2235,2235,2235,0
|
|
20230808,184600,411505140,2235,2235,2235,2235,0
|
|
20230808,184500,411505140,2235,2235,2235,2235,0
|
|
20230808,184400,411505140,2235,2235,2235,2235,0
|
|
20230808,184300,411505140,2235,2235,2235,2235,0
|
|
20230808,184200,411505140,2235,2235,2235,2235,0
|
|
20230808,184100,411505140,2235,2235,2235,2235,0
|
|
20230808,184000,411505140,2235,2235,2235,2235,0
|
|
20230808,183900,411505140,2235,2235,2235,2235,4458
|
|
20230808,183800,411505140,2235,2235,2235,2235,0
|
|
20230808,183700,411505140,2235,2235,2235,2235,0
|
|
20230808,183600,411505140,2235,2235,2235,2235,0
|
|
20230808,183500,411505140,2235,2235,2235,2235,0
|
|
20230808,183400,411505140,2235,2235,2235,2235,0
|
|
20230808,183300,411505140,2235,2235,2235,2235,0
|
|
20230808,183200,411505140,2235,2235,2235,2235,0
|
|
20230808,183100,411505140,2235,2235,2235,2235,0
|
|
20230808,183000,411505140,2235,2235,2235,2235,0
|
|
20230808,182900,411505140,2235,2235,2235,2235,0
|
|
20230808,182800,411505140,2235,2235,2235,2235,0
|
|
20230808,182700,411505140,2235,2235,2235,2235,0
|
|
20230808,182600,411505140,2235,2235,2235,2235,0
|
|
20230808,182500,411505140,2235,2235,2235,2235,0
|
|
20230808,182400,411505140,2235,2235,2235,2235,0
|
|
20230808,182300,411505140,2235,2235,2235,2235,0
|
|
20230808,182200,411505140,2235,2235,2235,2235,0
|
|
20230808,182100,411505140,2235,2235,2235,2235,0
|
|
20230808,182000,411505140,2235,2235,2235,2235,0
|
|
20230808,181900,411505140,2235,2235,2235,2235,0
|
|
20230808,181800,411505140,2235,2235,2235,2235,0
|
|
20230808,181700,411505140,2235,2235,2235,2235,0
|
|
20230808,181600,411505140,2235,2235,2235,2235,0
|
|
20230808,181500,411505140,2235,2235,2235,2235,0
|
|
20230808,181400,411505140,2235,2235,2235,2235,0
|
|
20230808,181300,411505140,2235,2235,2235,2235,0
|
|
20230808,181200,411505140,2235,2235,2235,2235,0
|
|
20230808,181100,411505140,2235,2235,2235,2235,0
|
|
20230808,181000,411505140,2235,2235,2235,2235,0
|
|
20230808,180900,411505140,2235,2235,2235,2235,4458
|
|
20230808,180800,411505140,2235,2235,2235,2235,0
|
|
20230808,180700,411505140,2235,2235,2235,2235,0
|
|
20230808,180600,411505140,2235,2235,2235,2235,0
|
|
20230808,180500,411505140,2235,2235,2235,2235,0
|
|
20230808,180400,411505140,2235,2235,2235,2235,0
|
|
20230808,180300,411505140,2235,2235,2235,2235,0
|
|
20230808,180200,411505140,2235,2235,2235,2235,0
|
|
20230808,180100,411505140,2235,2235,2235,2235,0
|
|
20230808,180000,411505140,2235,2235,2235,2235,0
|
|
20230808,175900,411505140,2235,2235,2235,2235,0
|
|
20230808,175800,411505140,2235,2235,2235,2235,0
|
|
20230808,175700,411505140,2235,2235,2235,2235,0
|
|
20230808,175600,411505140,2235,2235,2235,2235,0
|
|
20230808,175500,411505140,2235,2235,2235,2235,0
|
|
20230808,175400,411505140,2235,2235,2235,2235,0
|
|
20230808,175300,411505140,2235,2235,2235,2235,0
|
|
20230808,175200,411505140,2235,2235,2235,2235,0
|
|
20230808,175100,411505140,2235,2235,2235,2235,0
|
|
20230808,175000,411505140,2235,2235,2235,2235,0
|
|
20230808,174900,411505140,2235,2235,2235,2235,0
|
|
20230808,174800,411505140,2235,2235,2235,2235,0
|
|
20230808,174700,411505140,2235,2235,2235,2235,0
|
|
20230808,174600,411505140,2235,2235,2235,2235,0
|
|
20230808,174500,411505140,2235,2235,2235,2235,0
|
|
20230808,174400,411505140,2235,2235,2235,2235,0
|
|
20230808,174300,411505140,2235,2235,2235,2235,0
|
|
20230808,174200,411505140,2235,2235,2235,2235,0
|
|
20230808,174100,411505140,2235,2235,2235,2235,0
|
|
20230808,174000,411505140,2235,2235,2235,2235,0
|
|
20230808,173900,411505140,2235,2235,2235,2235,4458
|
|
20230808,173800,411505140,2235,2235,2235,2235,0
|
|
20230808,173700,411505140,2235,2235,2235,2235,0
|
|
20230808,173600,411505140,2235,2235,2235,2235,0
|
|
20230808,173500,411505140,2235,2235,2235,2235,0
|
|
20230808,173400,411505140,2235,2235,2235,2235,0
|
|
20230808,173300,411505140,2235,2235,2235,2235,0
|
|
20230808,173200,411505140,2235,2235,2235,2235,0
|
|
20230808,173100,411505140,2235,2235,2235,2235,0
|
|
20230808,173000,411505140,2235,2235,2235,2235,0
|
|
20230808,172900,411505140,2235,2235,2235,2235,0
|
|
20230808,172800,411505140,2235,2235,2235,2235,0
|
|
20230808,172700,411505140,2235,2235,2235,2235,0
|
|
20230808,172600,411505140,2235,2235,2235,2235,0
|
|
20230808,172500,411505140,2235,2235,2235,2235,0
|
|
20230808,172400,411505140,2235,2235,2235,2235,0
|
|
20230808,172300,411505140,2235,2235,2235,2235,0
|
|
20230808,172200,411505140,2235,2235,2235,2235,0
|
|
20230808,172100,411505140,2235,2235,2235,2235,0
|
|
20230808,172000,411505140,2235,2235,2235,2235,0
|
|
20230808,171900,411505140,2235,2235,2235,2235,0
|
|
20230808,171800,411505140,2235,2235,2235,2235,0
|
|
20230808,171700,411505140,2235,2235,2235,2235,0
|
|
20230808,171600,411505140,2235,2235,2235,2235,0
|
|
20230808,171500,411505140,2235,2235,2235,2235,0
|
|
20230808,171400,411505140,2235,2235,2235,2235,0
|
|
20230808,171300,411505140,2235,2235,2235,2235,0
|
|
20230808,171200,411505140,2235,2235,2235,2235,0
|
|
20230808,171100,411505140,2235,2235,2235,2235,0
|
|
20230808,171000,411505140,2235,2235,2235,2235,0
|
|
20230808,170900,411505140,2235,2235,2235,2235,4458
|
|
20230808,170800,411505140,2235,2235,2235,2235,0
|
|
20230808,170700,411505140,2235,2235,2235,2235,0
|
|
20230808,170600,411505140,2235,2235,2235,2235,0
|
|
20230808,170500,411505140,2235,2235,2235,2235,0
|
|
20230808,170400,411505140,2235,2235,2235,2235,0
|
|
20230808,170300,411505140,2235,2235,2235,2235,0
|
|
20230808,170200,411505140,2235,2235,2235,2235,0
|
|
20230808,170100,411505140,2235,2235,2235,2235,0
|
|
20230808,170000,411505140,2235,2235,2235,2235,0
|
|
20230808,165900,411505140,2235,2235,2235,2235,0
|
|
20230808,165800,411505140,2235,2235,2235,2235,0
|
|
20230808,165700,411505140,2235,2235,2235,2235,0
|
|
20230808,165600,411505140,2235,2235,2235,2235,0
|
|
20230808,165500,411505140,2235,2235,2235,2235,0
|
|
20230808,165400,411505140,2235,2235,2235,2235,0
|
|
20230808,165300,411505140,2235,2235,2235,2235,0
|
|
20230808,165200,411505140,2235,2235,2235,2235,0
|
|
20230808,165100,411505140,2235,2235,2235,2235,0
|
|
20230808,165000,411505140,2235,2235,2235,2235,0
|
|
20230808,164900,411505140,2235,2235,2235,2235,0
|
|
20230808,164800,411505140,2235,2235,2235,2235,0
|
|
20230808,164700,411505140,2235,2235,2235,2235,0
|
|
20230808,164600,411505140,2235,2235,2235,2235,0
|
|
20230808,164500,411505140,2235,2235,2235,2235,0
|
|
20230808,164400,411505140,2235,2235,2235,2235,0
|
|
20230808,164300,411505140,2235,2235,2235,2235,0
|
|
20230808,164200,411505140,2235,2235,2235,2235,0
|
|
20230808,164100,411505140,2235,2235,2235,2235,0
|
|
20230808,164000,411505140,2235,2235,2235,2235,0
|
|
20230808,163900,411505140,2235,2235,2235,2235,4458
|
|
20230808,163800,411505140,2235,2235,2235,2235,0
|
|
20230808,163700,411505140,2235,2235,2235,2235,0
|
|
20230808,163600,411505140,2235,2235,2235,2235,0
|
|
20230808,163500,411505140,2235,2235,2235,2235,0
|
|
20230808,163400,411505140,2235,2235,2235,2235,0
|
|
20230808,163300,411505140,2235,2235,2235,2235,0
|
|
20230808,163200,411505140,2235,2235,2235,2235,0
|
|
20230808,163100,411505140,2235,2235,2235,2235,0
|
|
20230808,163000,411505140,2235,2235,2235,2235,0
|
|
20230808,162900,411505140,2235,2235,2235,2235,0
|
|
20230808,162800,411505140,2235,2235,2235,2235,0
|
|
20230808,162700,411505140,2235,2235,2235,2235,0
|
|
20230808,162600,411505140,2235,2235,2235,2235,0
|
|
20230808,162500,411505140,2235,2235,2235,2235,0
|
|
20230808,162400,411505140,2235,2235,2235,2235,0
|
|
20230808,162300,411505140,2235,2235,2235,2235,0
|
|
20230808,162200,411505140,2235,2235,2235,2235,0
|
|
20230808,162100,411505140,2235,2235,2235,2235,0
|
|
20230808,162000,411505140,2235,2235,2235,2235,0
|
|
20230808,161900,411505140,2235,2235,2235,2235,0
|
|
20230808,161800,411505140,2235,2235,2235,2235,0
|
|
20230808,161700,411505140,2235,2235,2235,2235,0
|
|
20230808,161600,411505140,2235,2235,2235,2235,0
|
|
20230808,161500,411505140,2235,2235,2235,2235,0
|
|
20230808,161400,411505140,2235,2235,2235,2235,0
|
|
20230808,161300,411505140,2235,2235,2235,2235,0
|
|
20230808,161200,411505140,2235,2235,2235,2235,0
|
|
20230808,161100,411505140,2235,2235,2235,2235,0
|
|
20230808,161000,411505140,2235,2235,2235,2235,0
|
|
20230808,160900,411505140,2235,2235,2235,2235,4458
|
|
20230808,160800,411505140,2235,2235,2235,2235,0
|
|
20230808,160700,411505140,2235,2235,2235,2235,0
|
|
20230808,160600,411505140,2235,2235,2235,2235,0
|
|
20230808,160500,411505140,2235,2235,2235,2235,0
|
|
20230808,160400,411505140,2235,2235,2235,2235,0
|
|
20230808,160300,411505140,2235,2235,2235,2235,0
|
|
20230808,160200,411505140,2235,2235,2235,2235,0
|
|
20230808,160100,411505140,2235,2235,2235,2235,0
|
|
20230808,160000,411505140,2235,2235,2235,2235,0
|
|
20230808,155900,411505140,2235,2235,2235,2235,0
|
|
20230808,155800,411505140,2235,2235,2235,2235,0
|
|
20230808,155700,411505140,2235,2235,2235,2235,0
|
|
20230808,155600,411505140,2235,2235,2235,2235,0
|
|
20230808,155500,411505140,2235,2235,2235,2235,0
|
|
20230808,155400,411505140,2235,2235,2235,2235,0
|
|
20230808,155300,411505140,2235,2235,2235,2235,0
|
|
20230808,155200,411505140,2235,2235,2235,2235,0
|
|
20230808,155100,411505140,2235,2235,2235,2235,0
|
|
20230808,155000,411505140,2235,2235,2235,2235,0
|
|
20230808,154900,411505140,2235,2235,2235,2235,0
|
|
20230808,154800,411505140,2235,2235,2235,2235,0
|
|
20230808,154700,411505140,2235,2235,2235,2235,0
|
|
20230808,154600,411505140,2235,2235,2235,2235,0
|
|
20230808,154500,411505140,2235,2235,2235,2235,0
|
|
20230808,154400,411505140,2235,2235,2235,2235,0
|
|
20230808,154300,411505140,2235,2235,2235,2235,0
|
|
20230808,154200,411505140,2235,2235,2235,2235,0
|
|
20230808,154100,411505140,2235,2235,2235,2235,0
|
|
20230808,154000,411505140,2235,2235,2235,2235,0
|
|
20230808,153900,411505140,2235,2235,2235,2235,4458
|
|
20230808,153800,411505140,2235,2235,2235,2235,0
|
|
20230808,153700,411505140,2235,2235,2235,2235,0
|
|
20230808,153600,411505140,2235,2235,2235,2235,0
|
|
20230808,153500,411505140,2235,2235,2235,2235,0
|
|
20230808,153400,411505140,2235,2235,2235,2235,0
|
|
20230808,153300,411505140,2235,2235,2235,2235,0
|
|
20230808,153200,411505140,2235,2235,2235,2235,0
|
|
20230808,153100,411505140,2235,2235,2235,2235,0
|
|
20230808,153000,411505140,2235,2235,2235,2235,4458
|
|
20230808,152900,401541510,2255,2255,2255,2255,0
|
|
20230808,152800,401541510,2255,2255,2255,2255,0
|
|
20230808,152700,401541510,2255,2255,2255,2255,0
|
|
20230808,152600,401541510,2255,2255,2255,2255,0
|
|
20230808,152500,401541510,2255,2255,2255,2255,0
|
|
20230808,152400,401541510,2255,2255,2255,2255,0
|
|
20230808,152300,401541510,2255,2255,2255,2255,0
|
|
20230808,152200,401541510,2255,2255,2255,2255,0
|
|
20230808,152100,401541510,2255,2255,2255,2255,0
|
|
20230808,152000,401541510,2255,2255,2255,2255,0
|
|
20230808,151900,401541510,2255,2255,2255,2255,34
|
|
20230808,151800,401464840,2245,2245,2250,2240,2931
|
|
20230808,151700,394892775,2250,2240,2250,2240,662
|
|
20230808,151600,393409885,2240,2240,2240,2240,0
|
|
20230808,151500,393409885,2240,2255,2255,2240,3
|
|
20230808,151400,393403135,2255,2250,2255,2250,50
|
|
20230808,151300,393290435,2240,2240,2240,2240,0
|
|
20230808,151200,393290435,2240,2250,2250,2240,13
|
|
20230808,151100,393261195,2250,2240,2250,2240,2003
|
|
20230808,151000,388774455,2245,2235,2245,2235,3435
|
|
20230808,150900,381096950,2245,2235,2245,2235,102
|
|
20230808,150800,380868910,2240,2240,2240,2240,5706
|
|
20230808,150700,368087470,2240,2240,2240,2240,10
|
|
20230808,150600,368065070,2245,2245,2245,2245,0
|
|
20230808,150500,368065070,2245,2245,2245,2245,410
|
|
20230808,150400,367144620,2240,2240,2240,2240,0
|
|
20230808,150300,367144620,2240,2240,2240,2240,0
|
|
20230808,150200,367144620,2240,2240,2240,2240,152
|
|
20230808,150100,366804140,2240,2245,2245,2240,574
|
|
20230808,150000,365517400,2245,2245,2245,2245,0
|
|
20230808,145900,365517400,2245,2245,2245,2245,10
|
|
20230808,145800,365494950,2245,2245,2245,2245,1336
|
|
20230808,145700,362495630,2250,2250,2250,2250,10
|
|
20230808,145600,362473130,2250,2250,2250,2250,10
|
|
20230808,145500,362450630,2250,2250,2250,2250,0
|
|
20230808,145400,362450630,2250,2250,2250,2250,0
|
|
20230808,145300,362450630,2250,2250,2250,2250,10
|
|
20230808,145200,362428130,2250,2250,2250,2250,0
|
|
20230808,145100,362428130,2250,2250,2250,2250,0
|
|
20230808,145000,362428130,2250,2250,2250,2250,0
|
|
20230808,144900,362428130,2250,2250,2250,2250,0
|
|
20230808,144800,362428130,2250,2250,2250,2250,1570
|
|
20230808,144700,358895630,2255,2255,2255,2255,0
|
|
20230808,144600,358895630,2255,2255,2255,2255,0
|
|
20230808,144500,358895630,2255,2255,2255,2255,0
|
|
20230808,144400,358895630,2255,2255,2255,2255,600
|
|
20230808,144300,357542630,2255,2255,2255,2255,101
|
|
20230808,144200,357314875,2245,2245,2245,2245,0
|
|
20230808,144100,357314875,2245,2245,2245,2245,10
|
|
20230808,144000,357292425,2260,2260,2260,2260,0
|
|
20230808,143900,357292425,2260,2260,2260,2260,0
|
|
20230808,143800,357292425,2260,2260,2260,2260,0
|
|
20230808,143700,357292425,2260,2260,2260,2245,152
|
|
20230808,143600,356951155,2245,2260,2260,2245,1004
|
|
20230808,143500,354694715,2250,2250,2250,2250,0
|
|
20230808,143400,354694715,2250,2250,2250,2250,160
|
|
20230808,143300,354334715,2250,2250,2250,2250,0
|
|
20230808,143200,354334715,2250,2250,2250,2250,0
|
|
20230808,143100,354334715,2250,2250,2250,2250,0
|
|
20230808,143000,354334715,2250,2250,2250,2250,0
|
|
20230808,142900,354334715,2250,2250,2250,2250,0
|
|
20230808,142800,354334715,2250,2250,2250,2250,1
|
|
20230808,142700,354332465,2250,2250,2250,2250,101
|
|
20230808,142600,354105215,2255,2250,2255,2250,190
|
|
20230808,142500,353677710,2250,2250,2250,2250,2504
|
|
20230808,142400,348043710,2235,2235,2235,2235,21
|
|
20230808,142300,347996775,2245,2245,2245,2245,0
|
|
20230808,142200,347996775,2245,2255,2255,2245,113
|
|
20230808,142100,347743080,2235,2235,2235,2235,8
|
|
20230808,142000,347725200,2255,2255,2255,2235,3065
|
|
20230808,141900,340858455,2255,2255,2255,2255,0
|
|
20230808,141800,340858455,2255,2255,2255,2255,199
|
|
20230808,141700,340409710,2265,2265,2265,2265,0
|
|
20230808,141600,340409710,2265,2265,2265,2265,0
|
|
20230808,141500,340409710,2265,2265,2265,2265,1
|
|
20230808,141400,340407445,2245,2245,2245,2245,0
|
|
20230808,141300,340407445,2245,2245,2245,2245,0
|
|
20230808,141200,340407445,2245,2245,2245,2245,0
|
|
20230808,141100,340407445,2245,2245,2245,2245,996
|
|
20230808,141000,338171425,2245,2255,2255,2245,1600
|
|
20230808,140900,334578055,2255,2245,2255,2245,1062
|
|
20230808,140800,332192775,2245,2245,2245,2245,976
|
|
20230808,140700,330001655,2250,2250,2250,2250,1416
|
|
20230808,140600,326815655,2255,2255,2255,2255,896
|
|
20230808,140500,324795175,2255,2265,2265,2255,2077
|
|
20230808,140400,320103100,2270,2270,2270,2270,51
|
|
20230808,140300,319987330,2275,2275,2275,2275,0
|
|
20230808,140200,319987330,2275,2275,2275,2275,0
|
|
20230808,140100,319987330,2275,2275,2275,2275,96
|
|
20230808,140000,319768930,2280,2280,2280,2280,2523
|
|
20230808,135900,314016490,2275,2270,2275,2270,727
|
|
20230808,135800,312362610,2270,2270,2270,2270,0
|
|
20230808,135700,312362610,2270,2270,2270,2270,0
|
|
20230808,135600,312362610,2270,2270,2270,2270,1
|
|
20230808,135500,312360340,2265,2265,2265,2265,0
|
|
20230808,135400,312360340,2265,2265,2265,2265,0
|
|
20230808,135300,312360340,2265,2265,2265,2265,1380
|
|
20230808,135200,309234640,2265,2265,2265,2265,0
|
|
20230808,135100,309234640,2265,2265,2265,2265,0
|
|
20230808,135000,309234640,2265,2265,2265,2265,0
|
|
20230808,134900,309234640,2265,2260,2265,2260,587
|
|
20230808,134800,307905105,2260,2260,2260,2260,2660
|
|
20230808,134700,301893505,2260,2260,2260,2260,0
|
|
20230808,134600,301893505,2260,2260,2260,2260,50
|
|
20230808,134500,301780505,2260,2255,2260,2255,578
|
|
20230808,134400,300475225,2250,2250,2250,2250,3090
|
|
20230808,134300,293522725,2255,2255,2255,2255,40
|
|
20230808,134200,293432525,2265,2265,2265,2265,0
|
|
20230808,134100,293432525,2265,2250,2265,2250,1117
|
|
20230808,134000,290919260,2250,2255,2255,2250,200
|
|
20230808,133900,290468785,2260,2260,2260,2260,0
|
|
20230808,133800,290468785,2260,2260,2260,2260,0
|
|
20230808,133700,290468785,2260,2260,2260,2260,0
|
|
20230808,133600,290468785,2260,2260,2260,2260,0
|
|
20230808,133500,290468785,2260,2260,2260,2260,0
|
|
20230808,133400,290468785,2260,2260,2260,2260,300
|
|
20230808,133300,289790785,2260,2260,2260,2260,0
|
|
20230808,133200,289790785,2260,2260,2260,2260,0
|
|
20230808,133100,289790785,2260,2260,2260,2260,0
|
|
20230808,133000,289790785,2260,2260,2260,2260,1
|
|
20230808,132900,289788525,2260,2260,2260,2260,0
|
|
20230808,132800,289788525,2260,2260,2260,2260,1125
|
|
20230808,132700,287246025,2260,2260,2260,2260,0
|
|
20230808,132600,287246025,2260,2260,2260,2260,0
|
|
20230808,132500,287246025,2260,2260,2260,2260,1
|
|
20230808,132400,287243765,2245,2245,2245,2245,1
|
|
20230808,132300,287241520,2260,2260,2260,2260,0
|
|
20230808,132200,287241520,2260,2260,2260,2260,0
|
|
20230808,132100,287241520,2260,2260,2260,2260,1
|
|
20230808,132000,287239260,2245,2245,2245,2245,0
|
|
20230808,131900,287239260,2245,2245,2245,2245,0
|
|
20230808,131800,287239260,2245,2245,2245,2245,4
|
|
20230808,131700,287230280,2245,2245,2245,2245,0
|
|
20230808,131600,287230280,2245,2250,2250,2245,255
|
|
20230808,131500,286656535,2255,2255,2255,2255,0
|
|
20230808,131400,286656535,2255,2260,2260,2255,41
|
|
20230808,131300,286563880,2265,2265,2265,2265,0
|
|
20230808,131200,286563880,2265,2265,2265,2265,0
|
|
20230808,131100,286563880,2265,2265,2265,2265,0
|
|
20230808,131000,286563880,2265,2265,2265,2265,0
|
|
20230808,130900,286563880,2265,2260,2265,2260,2328
|
|
20230808,130800,281302595,2245,2245,2245,2245,0
|
|
20230808,130700,281302595,2245,2245,2245,2245,0
|
|
20230808,130600,281302595,2245,2250,2250,2245,948
|
|
20230808,130500,279170975,2250,2250,2250,2250,0
|
|
20230808,130400,279170975,2250,2250,2250,2250,0
|
|
20230808,130300,279170975,2250,2250,2250,2250,0
|
|
20230808,130200,279170975,2250,2250,2250,2250,2
|
|
20230808,130100,279166475,2250,2250,2250,2250,1683
|
|
20230808,130000,275379725,2250,2260,2260,2250,16464
|
|
20230808,125900,238332625,2265,2265,2265,2265,0
|
|
20230808,125800,238332625,2265,2265,2265,2265,0
|
|
20230808,125700,238332625,2265,2265,2265,2265,100
|
|
20230808,125600,238106125,2255,2255,2255,2255,500
|
|
20230808,125500,236978625,2255,2260,2260,2255,11
|
|
20230808,125400,236953815,2255,2255,2255,2255,0
|
|
20230808,125300,236953815,2255,2255,2255,2255,1
|
|
20230808,125200,236951560,2255,2255,2255,2255,142
|
|
20230808,125100,236631350,2255,2255,2255,2255,0
|
|
20230808,125000,236631350,2255,2255,2255,2255,0
|
|
20230808,124900,236631350,2255,2260,2260,2255,2024
|
|
20230808,124800,232067110,2260,2260,2260,2260,615
|
|
20230808,124700,230677210,2255,2255,2255,2255,477
|
|
20230808,124600,229601575,2255,2255,2255,2255,0
|
|
20230808,124500,229601575,2255,2255,2255,2255,0
|
|
20230808,124400,229601575,2255,2255,2255,2255,1
|
|
20230808,124300,229599320,2255,2260,2260,2255,1226
|
|
20230808,124200,226833845,2270,2270,2270,2270,0
|
|
20230808,124100,226833845,2270,2270,2270,2270,51
|
|
20230808,124000,226718075,2260,2260,2260,2260,0
|
|
20230808,123900,226718075,2260,2260,2260,2260,1478
|
|
20230808,123800,223377795,2260,2260,2260,2260,10
|
|
20230808,123700,223355195,2260,2260,2260,2260,27
|
|
20230808,123600,223294175,2270,2270,2270,2270,0
|
|
20230808,123500,223294175,2270,2270,2270,2270,40
|
|
20230808,123400,223203375,2260,2260,2260,2260,0
|
|
20230808,123300,223203375,2260,2260,2260,2260,0
|
|
20230808,123200,223203375,2260,2260,2260,2260,0
|
|
20230808,123100,223203375,2260,2260,2260,2260,0
|
|
20230808,123000,223203375,2260,2260,2260,2260,0
|
|
20230808,122900,223203375,2260,2260,2260,2260,0
|
|
20230808,122800,223203375,2260,2260,2260,2260,11
|
|
20230808,122700,223178515,2260,2260,2260,2260,0
|
|
20230808,122600,223178515,2260,2260,2260,2260,0
|
|
20230808,122500,223178515,2260,2260,2260,2260,0
|
|
20230808,122400,223178515,2260,2270,2270,2260,1300
|
|
20230808,122300,220236145,2270,2270,2270,2270,0
|
|
20230808,122200,220236145,2270,2270,2270,2270,1
|
|
20230808,122100,220233875,2280,2280,2280,2270,2800
|
|
20230808,122000,213850375,2280,2280,2280,2280,0
|
|
20230808,121900,213850375,2280,2280,2280,2280,0
|
|
20230808,121800,213850375,2280,2280,2280,2280,201
|
|
20230808,121700,213392095,2280,2280,2280,2280,0
|
|
20230808,121600,213392095,2280,2270,2280,2270,32
|
|
20230808,121500,213319225,2270,2270,2270,2270,581
|
|
20230808,121400,212000355,2280,2280,2280,2280,3
|
|
20230808,121300,211993515,2275,2275,2275,2275,10
|
|
20230808,121200,211970765,2270,2270,2270,2270,0
|
|
20230808,121100,211970765,2270,2270,2270,2270,0
|
|
20230808,121000,211970765,2270,2270,2270,2270,27
|
|
20230808,120900,211909475,2265,2265,2265,2265,0
|
|
20230808,120800,211909475,2265,2265,2265,2265,278
|
|
20230808,120700,211279805,2265,2255,2265,2250,4977
|
|
20230808,120600,200067195,2270,2260,2270,2250,3554
|
|
20230808,120500,192058355,2260,2260,2260,2260,73
|
|
20230808,120400,191893375,2260,2260,2260,2260,0
|
|
20230808,120300,191893375,2260,2260,2260,2260,0
|
|
20230808,120200,191893375,2260,2265,2265,2260,2200
|
|
20230808,120100,186920870,2270,2270,2270,2270,0
|
|
20230808,120000,186920870,2270,2275,2275,2270,5
|
|
20230808,115900,186909515,2280,2280,2280,2280,5
|
|
20230808,115800,186898115,2265,2265,2265,2265,2301
|
|
20230808,115700,181686350,2265,2265,2265,2265,0
|
|
20230808,115600,181686350,2265,2265,2265,2265,2185
|
|
20230808,115500,176737325,2285,2285,2285,2285,0
|
|
20230808,115400,176737325,2285,2285,2285,2285,1
|
|
20230808,115300,176735040,2265,2270,2270,2265,10
|
|
20230808,115200,176712385,2270,2270,2270,2270,2000
|
|
20230808,115100,172172385,2285,2285,2285,2285,0
|
|
20230808,115000,172172385,2285,2270,2285,2270,12
|
|
20230808,114900,172145130,2270,2270,2270,2270,0
|
|
20230808,114800,172145130,2270,2270,2270,2270,0
|
|
20230808,114700,172145130,2270,2270,2270,2270,0
|
|
20230808,114600,172145130,2270,2270,2270,2270,0
|
|
20230808,114500,172145130,2270,2270,2270,2270,714
|
|
20230808,114400,170524350,2270,2270,2270,2270,0
|
|
20230808,114300,170524350,2270,2270,2270,2270,896
|
|
20230808,114200,168490430,2275,2280,2280,2275,568
|
|
20230808,114100,167198175,2285,2285,2285,2285,1
|
|
20230808,114000,167195890,2280,2280,2280,2280,0
|
|
20230808,113900,167195890,2280,2280,2280,2280,0
|
|
20230808,113800,167195890,2280,2280,2280,2280,0
|
|
20230808,113700,167195890,2280,2280,2280,2280,0
|
|
20230808,113600,167195890,2280,2280,2280,2280,250
|
|
20230808,113500,166625890,2285,2285,2285,2285,0
|
|
20230808,113400,166625890,2285,2285,2285,2285,1
|
|
20230808,113300,166623605,2285,2285,2285,2285,0
|
|
20230808,113200,166623605,2285,2285,2285,2285,0
|
|
20230808,113100,166623605,2285,2285,2285,2285,0
|
|
20230808,113000,166623605,2285,2285,2285,2285,1
|
|
20230808,112900,166621320,2285,2280,2285,2280,6
|
|
20230808,112800,166607635,2280,2280,2285,2270,67
|
|
20230808,112700,166455460,2285,2285,2285,2285,1
|
|
20230808,112600,166453175,2285,2280,2285,2280,439
|
|
20230808,112500,165452250,2280,2285,2285,2280,102
|
|
20230808,112400,165219685,2275,2275,2275,2275,0
|
|
20230808,112300,165219685,2275,2275,2275,2275,0
|
|
20230808,112200,165219685,2275,2275,2275,2275,0
|
|
20230808,112100,165219685,2275,2275,2275,2275,0
|
|
20230808,112000,165219685,2275,2285,2285,2275,2726
|
|
20230808,111900,159007940,2290,2290,2290,2290,0
|
|
20230808,111800,159007940,2290,2290,2290,2290,0
|
|
20230808,111700,159007940,2290,2290,2290,2290,0
|
|
20230808,111600,159007940,2290,2290,2295,2290,19
|
|
20230808,111500,158964390,2295,2295,2295,2295,0
|
|
20230808,111400,158964390,2295,2295,2295,2295,0
|
|
20230808,111300,158964390,2295,2285,2295,2285,23
|
|
20230808,111200,158911815,2300,2300,2300,2300,0
|
|
20230808,111100,158911815,2300,2300,2300,2300,0
|
|
20230808,111000,158911815,2300,2285,2300,2285,901
|
|
20230808,110900,156853015,2300,2300,2300,2300,0
|
|
20230808,110800,156853015,2300,2300,2300,2300,0
|
|
20230808,110700,156853015,2300,2300,2300,2300,0
|
|
20230808,110600,156853015,2300,2300,2300,2300,104
|
|
20230808,110500,156613815,2300,2300,2300,2300,0
|
|
20230808,110400,156613815,2300,2285,2300,2285,501
|
|
20230808,110300,155469015,2285,2290,2290,2285,802
|
|
20230808,110200,153634045,2290,2290,2290,2290,0
|
|
20230808,110100,153634045,2290,2290,2290,2290,906
|
|
20230808,110000,151559305,2290,2290,2290,2290,10
|
|
20230808,105900,151536405,2290,2290,2290,2290,400
|
|
20230808,105800,150620405,2295,2295,2295,2295,85
|
|
20230808,105700,150425330,2295,2295,2295,2295,0
|
|
20230808,105600,150425330,2295,2295,2295,2295,1
|
|
20230808,105500,150423035,2300,2300,2300,2300,66
|
|
20230808,105400,150271235,2305,2305,2305,2305,0
|
|
20230808,105300,150271235,2305,2305,2305,2305,1
|
|
20230808,105200,150268930,2305,2300,2305,2300,17
|
|
20230808,105100,150229815,2300,2300,2300,2300,0
|
|
20230808,105000,150229815,2300,2300,2300,2300,0
|
|
20230808,104900,150229815,2300,2300,2300,2300,10
|
|
20230808,104800,150206815,2295,2295,2295,2295,10
|
|
20230808,104700,150183865,2300,2300,2300,2300,0
|
|
20230808,104600,150183865,2300,2300,2300,2300,0
|
|
20230808,104500,150183865,2300,2300,2300,2300,0
|
|
20230808,104400,150183865,2300,2300,2300,2300,0
|
|
20230808,104300,150183865,2300,2300,2300,2300,559
|
|
20230808,104200,148898165,2305,2305,2305,2305,0
|
|
20230808,104100,148898165,2305,2305,2305,2305,0
|
|
20230808,104000,148898165,2305,2300,2305,2285,1420
|
|
20230808,103900,145652370,2310,2310,2310,2310,2
|
|
20230808,103800,145647750,2310,2300,2310,2300,1357
|
|
20230808,103700,142523095,2300,2300,2300,2300,0
|
|
20230808,103600,142523095,2300,2300,2300,2300,0
|
|
20230808,103500,142523095,2300,2300,2300,2300,0
|
|
20230808,103400,142523095,2300,2300,2300,2300,0
|
|
20230808,103300,142523095,2300,2300,2300,2300,0
|
|
20230808,103200,142523095,2300,2300,2300,2300,1
|
|
20230808,103100,142520795,2300,2290,2300,2290,522
|
|
20230808,103000,141322910,2290,2280,2290,2275,28722
|
|
20230808,102900,75886760,2295,2295,2295,2295,1
|
|
20230808,102800,75884465,2295,2295,2295,2295,0
|
|
20230808,102700,75884465,2295,2295,2295,2295,0
|
|
20230808,102600,75884465,2295,2295,2295,2295,0
|
|
20230808,102500,75884465,2295,2295,2295,2295,1
|
|
20230808,102400,75882170,2295,2295,2295,2295,0
|
|
20230808,102300,75882170,2295,2295,2295,2295,0
|
|
20230808,102200,75882170,2295,2295,2295,2295,0
|
|
20230808,102100,75882170,2295,2285,2295,2285,8
|
|
20230808,102000,75863880,2275,2275,2275,2275,8
|
|
20230808,101900,75845680,2275,2275,2275,2275,50
|
|
20230808,101800,75731930,2270,2275,2275,2270,628
|
|
20230808,101700,74305970,2275,2275,2275,2275,1070
|
|
20230808,101600,71871720,2275,2280,2280,2275,274
|
|
20230808,101500,71248270,2280,2280,2280,2280,0
|
|
20230808,101400,71248270,2280,2280,2280,2280,8
|
|
20230808,101300,71230030,2280,2285,2285,2280,646
|
|
20230808,101200,69757125,2285,2285,2285,2285,1664
|
|
20230808,101100,65954885,2290,2295,2295,2290,326
|
|
20230808,101000,65208310,2290,2290,2290,2290,0
|
|
20230808,100900,65208310,2290,2290,2290,2290,869
|
|
20230808,100800,63218300,2285,2290,2290,2285,60
|
|
20230808,100700,63081060,2305,2305,2305,2305,0
|
|
20230808,100600,63081060,2305,2305,2305,2305,0
|
|
20230808,100500,63081060,2305,2305,2305,2305,0
|
|
20230808,100400,63081060,2305,2305,2305,2305,200
|
|
20230808,100300,62620060,2305,2305,2305,2305,3
|
|
20230808,100200,62613145,2305,2305,2305,2305,0
|
|
20230808,100100,62613145,2305,2305,2305,2305,228
|
|
20230808,100000,62087605,2305,2305,2305,2305,504
|
|
20230808,095900,60925885,2305,2295,2305,2285,1250
|
|
20230808,095800,58060755,2310,2305,2310,2305,269
|
|
20230808,095700,57439535,2295,2300,2300,2295,137
|
|
20230808,095600,57124920,2305,2305,2305,2305,43
|
|
20230808,095500,57025805,2305,2305,2305,2305,34
|
|
20230808,095400,56947435,2305,2305,2305,2305,0
|
|
20230808,095300,56947435,2305,2285,2305,2280,2870
|
|
20230808,095200,50403375,2285,2285,2285,2285,0
|
|
20230808,095100,50403375,2285,2285,2285,2285,1800
|
|
20230808,095000,46290375,2305,2305,2305,2305,1
|
|
20230808,094900,46288070,2285,2290,2290,2285,621
|
|
20230808,094800,44866005,2295,2310,2310,2295,5069
|
|
20230808,094700,33212795,2310,2310,2310,2310,0
|
|
20230808,094600,33212795,2310,2310,2310,2310,1100
|
|
20230808,094500,30671795,2310,2310,2310,2310,25
|
|
20230808,094400,30614045,2325,2325,2325,2325,0
|
|
20230808,094300,30614045,2325,2325,2325,2325,1
|
|
20230808,094200,30611720,2330,2330,2330,2330,0
|
|
20230808,094100,30611720,2330,2325,2330,2325,18
|
|
20230808,094000,30569805,2320,2320,2320,2320,198
|
|
20230808,093900,30110445,2330,2315,2330,2315,124
|
|
20230808,093800,29822530,2310,2310,2310,2310,30
|
|
20230808,093700,29753230,2310,2310,2310,2310,146
|
|
20230808,093600,29415970,2310,2310,2310,2305,48
|
|
20230808,093500,29305140,2310,2310,2310,2310,0
|
|
20230808,093400,29305140,2310,2310,2310,2310,1
|
|
20230808,093300,29302830,2310,2310,2310,2310,0
|
|
20230808,093200,29302830,2310,2295,2310,2295,103
|
|
20230808,093100,29066400,2310,2310,2310,2310,2
|
|
20230808,093000,29061780,2290,2290,2290,2290,0
|
|
20230808,092900,29061780,2290,2290,2290,2290,0
|
|
20230808,092800,29061780,2290,2290,2290,2290,0
|
|
20230808,092700,29061780,2290,2290,2290,2290,0
|
|
20230808,092600,29061780,2290,2290,2290,2290,102
|
|
20230808,092500,28828200,2285,2285,2285,2285,0
|
|
20230808,092400,28828200,2285,2285,2285,2285,0
|
|
20230808,092300,28828200,2285,2290,2290,2285,36
|
|
20230808,092200,28745860,2290,2290,2290,2290,15
|
|
20230808,092100,28711510,2290,2290,2290,2290,148
|
|
20230808,092000,28372590,2290,2285,2290,2285,383
|
|
20230808,091900,27495675,2285,2285,2285,2285,0
|
|
20230808,091800,27495675,2285,2285,2285,2285,92
|
|
20230808,091700,27285455,2285,2285,2285,2285,472
|
|
20230808,091600,26206935,2285,2285,2285,2285,10
|
|
20230808,091500,26184085,2290,2290,2290,2290,0
|
|
20230808,091400,26184085,2290,2290,2290,2290,1000
|
|
20230808,091300,23894085,2290,2290,2290,2290,1348
|
|
20230808,091200,20807165,2290,2290,2290,2290,100
|
|
20230808,091100,20578165,2290,2295,2295,2290,696
|
|
20230808,091000,18982825,2290,2305,2305,2290,2526
|
|
20230808,090900,13173630,2300,2300,2300,2300,0
|
|
20230808,090800,13173630,2300,2300,2300,2300,0
|
|
20230808,090700,13173630,2300,2300,2300,2300,55
|
|
20230808,090600,13047130,2300,2300,2300,2300,200
|
|
20230808,090500,12587130,2300,2300,2300,2300,0
|
|
20230808,090400,12587130,2300,2300,2300,2300,31
|
|
20230808,090300,12515830,2300,2305,2305,2300,4972
|
|
20230808,090200,1079730,2300,2300,2300,2300,0
|
|
20230808,090100,1079730,2300,2300,2300,2300,7
|
|
20230808,090000,1063630,2315,2295,2315,2295,450
|