720 lines
32 KiB
CSV
720 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,205700,1013675,2105,2105,2105,2105,11
|
|
20230811,205600,1013675,2105,2105,2105,2105,0
|
|
20230811,205500,1013675,2105,2105,2105,2105,0
|
|
20230811,205400,1013675,2105,2105,2105,2105,0
|
|
20230811,205300,1013675,2105,2105,2105,2105,0
|
|
20230811,205200,1013675,2105,2105,2105,2105,0
|
|
20230811,205100,1013675,2105,2105,2105,2105,0
|
|
20230811,205000,1013675,2105,2105,2105,2105,0
|
|
20230811,204900,1013675,2105,2105,2105,2105,0
|
|
20230811,204800,1013675,2105,2105,2105,2105,0
|
|
20230811,204700,1013675,2105,2105,2105,2105,0
|
|
20230811,204600,1013675,2105,2105,2105,2105,0
|
|
20230811,204500,1013675,2105,2105,2105,2105,0
|
|
20230811,204400,1013675,2105,2105,2105,2105,0
|
|
20230811,204300,1013675,2105,2105,2105,2105,0
|
|
20230811,204200,1013675,2105,2105,2105,2105,0
|
|
20230811,204100,1013675,2105,2105,2105,2105,0
|
|
20230811,204000,1013675,2105,2105,2105,2105,0
|
|
20230811,203900,1013675,2105,2105,2105,2105,0
|
|
20230811,203800,1013675,2105,2105,2105,2105,0
|
|
20230811,203700,1013675,2105,2105,2105,2105,0
|
|
20230811,203600,1013675,2105,2105,2105,2105,0
|
|
20230811,203500,1013675,2105,2105,2105,2105,0
|
|
20230811,203400,1013675,2105,2105,2105,2105,0
|
|
20230811,203300,1013675,2105,2105,2105,2105,0
|
|
20230811,203200,1013675,2105,2105,2105,2105,0
|
|
20230811,203100,1013675,2105,2105,2105,2105,0
|
|
20230811,203000,1013675,2105,2105,2105,2105,0
|
|
20230811,202900,1013675,2105,2105,2105,2105,0
|
|
20230811,202800,1013675,2105,2105,2105,2105,0
|
|
20230811,202700,1013675,2105,2105,2105,2105,11
|
|
20230811,202600,1013675,2105,2105,2105,2105,0
|
|
20230811,202500,1013675,2105,2105,2105,2105,0
|
|
20230811,202400,1013675,2105,2105,2105,2105,0
|
|
20230811,202300,1013675,2105,2105,2105,2105,0
|
|
20230811,202200,1013675,2105,2105,2105,2105,0
|
|
20230811,202100,1013675,2105,2105,2105,2105,0
|
|
20230811,202000,1013675,2105,2105,2105,2105,0
|
|
20230811,201900,1013675,2105,2105,2105,2105,0
|
|
20230811,201800,1013675,2105,2105,2105,2105,0
|
|
20230811,201700,1013675,2105,2105,2105,2105,0
|
|
20230811,201600,1013675,2105,2105,2105,2105,0
|
|
20230811,201500,1013675,2105,2105,2105,2105,0
|
|
20230811,201400,1013675,2105,2105,2105,2105,0
|
|
20230811,201300,1013675,2105,2105,2105,2105,0
|
|
20230811,201200,1013675,2105,2105,2105,2105,0
|
|
20230811,201100,1013675,2105,2105,2105,2105,0
|
|
20230811,201000,1013675,2105,2105,2105,2105,0
|
|
20230811,200900,1013675,2105,2105,2105,2105,0
|
|
20230811,200800,1013675,2105,2105,2105,2105,0
|
|
20230811,200700,1013675,2105,2105,2105,2105,0
|
|
20230811,200600,1013675,2105,2105,2105,2105,0
|
|
20230811,200500,1013675,2105,2105,2105,2105,0
|
|
20230811,200400,1013675,2105,2105,2105,2105,0
|
|
20230811,200300,1013675,2105,2105,2105,2105,0
|
|
20230811,200200,1013675,2105,2105,2105,2105,0
|
|
20230811,200100,1013675,2105,2105,2105,2105,0
|
|
20230811,200000,1013675,2105,2105,2105,2105,0
|
|
20230811,195900,1013675,2105,2105,2105,2105,0
|
|
20230811,195800,1013675,2105,2105,2105,2105,0
|
|
20230811,195700,1013675,2105,2105,2105,2105,11
|
|
20230811,195600,1013675,2105,2105,2105,2105,0
|
|
20230811,195500,1013675,2105,2105,2105,2105,0
|
|
20230811,195400,1013675,2105,2105,2105,2105,0
|
|
20230811,195300,1013675,2105,2105,2105,2105,0
|
|
20230811,195200,1013675,2105,2105,2105,2105,0
|
|
20230811,195100,1013675,2105,2105,2105,2105,0
|
|
20230811,195000,1013675,2105,2105,2105,2105,0
|
|
20230811,194900,1013675,2105,2105,2105,2105,0
|
|
20230811,194800,1013675,2105,2105,2105,2105,0
|
|
20230811,194700,1013675,2105,2105,2105,2105,0
|
|
20230811,194600,1013675,2105,2105,2105,2105,0
|
|
20230811,194500,1013675,2105,2105,2105,2105,0
|
|
20230811,194400,1013675,2105,2105,2105,2105,0
|
|
20230811,194300,1013675,2105,2105,2105,2105,0
|
|
20230811,194200,1013675,2105,2105,2105,2105,0
|
|
20230811,194100,1013675,2105,2105,2105,2105,0
|
|
20230811,194000,1013675,2105,2105,2105,2105,0
|
|
20230811,193900,1013675,2105,2105,2105,2105,0
|
|
20230811,193800,1013675,2105,2105,2105,2105,0
|
|
20230811,193700,1013675,2105,2105,2105,2105,0
|
|
20230811,193600,1013675,2105,2105,2105,2105,0
|
|
20230811,193500,1013675,2105,2105,2105,2105,0
|
|
20230811,193400,1013675,2105,2105,2105,2105,0
|
|
20230811,193300,1013675,2105,2105,2105,2105,0
|
|
20230811,193200,1013675,2105,2105,2105,2105,0
|
|
20230811,193100,1013675,2105,2105,2105,2105,0
|
|
20230811,193000,1013675,2105,2105,2105,2105,0
|
|
20230811,192900,1013675,2105,2105,2105,2105,0
|
|
20230811,192800,1013675,2105,2105,2105,2105,0
|
|
20230811,192700,1013675,2105,2105,2105,2105,11
|
|
20230811,192600,1013675,2105,2105,2105,2105,0
|
|
20230811,192500,1013675,2105,2105,2105,2105,0
|
|
20230811,192400,1013675,2105,2105,2105,2105,0
|
|
20230811,192300,1013675,2105,2105,2105,2105,0
|
|
20230811,192200,1013675,2105,2105,2105,2105,0
|
|
20230811,192100,1013675,2105,2105,2105,2105,0
|
|
20230811,192000,1013675,2105,2105,2105,2105,0
|
|
20230811,191900,1013675,2105,2105,2105,2105,0
|
|
20230811,191800,1013675,2105,2105,2105,2105,0
|
|
20230811,191700,1013675,2105,2105,2105,2105,0
|
|
20230811,191600,1013675,2105,2105,2105,2105,0
|
|
20230811,191500,1013675,2105,2105,2105,2105,0
|
|
20230811,191400,1013675,2105,2105,2105,2105,0
|
|
20230811,191300,1013675,2105,2105,2105,2105,0
|
|
20230811,191200,1013675,2105,2105,2105,2105,0
|
|
20230811,191100,1013675,2105,2105,2105,2105,0
|
|
20230811,191000,1013675,2105,2105,2105,2105,0
|
|
20230811,190900,1013675,2105,2105,2105,2105,0
|
|
20230811,190800,1013675,2105,2105,2105,2105,0
|
|
20230811,190700,1013675,2105,2105,2105,2105,0
|
|
20230811,190600,1013675,2105,2105,2105,2105,0
|
|
20230811,190500,1013675,2105,2105,2105,2105,0
|
|
20230811,190400,1013675,2105,2105,2105,2105,0
|
|
20230811,190300,1013675,2105,2105,2105,2105,0
|
|
20230811,190200,1013675,2105,2105,2105,2105,0
|
|
20230811,190100,1013675,2105,2105,2105,2105,0
|
|
20230811,190000,1013675,2105,2105,2105,2105,0
|
|
20230811,185900,1013675,2105,2105,2105,2105,0
|
|
20230811,185800,1013675,2105,2105,2105,2105,0
|
|
20230811,185700,1013675,2105,2105,2105,2105,11
|
|
20230811,185600,1013675,2105,2105,2105,2105,0
|
|
20230811,185500,1013675,2105,2105,2105,2105,0
|
|
20230811,185400,1013675,2105,2105,2105,2105,0
|
|
20230811,185300,1013675,2105,2105,2105,2105,0
|
|
20230811,185200,1013675,2105,2105,2105,2105,0
|
|
20230811,185100,1013675,2105,2105,2105,2105,0
|
|
20230811,185000,1013675,2105,2105,2105,2105,0
|
|
20230811,184900,1013675,2105,2105,2105,2105,0
|
|
20230811,184800,1013675,2105,2105,2105,2105,0
|
|
20230811,184700,1013675,2105,2105,2105,2105,0
|
|
20230811,184600,1013675,2105,2105,2105,2105,0
|
|
20230811,184500,1013675,2105,2105,2105,2105,0
|
|
20230811,184400,1013675,2105,2105,2105,2105,0
|
|
20230811,184300,1013675,2105,2105,2105,2105,0
|
|
20230811,184200,1013675,2105,2105,2105,2105,0
|
|
20230811,184100,1013675,2105,2105,2105,2105,0
|
|
20230811,184000,1013675,2105,2105,2105,2105,0
|
|
20230811,183900,1013675,2105,2105,2105,2105,0
|
|
20230811,183800,1013675,2105,2105,2105,2105,0
|
|
20230811,183700,1013675,2105,2105,2105,2105,0
|
|
20230811,183600,1013675,2105,2105,2105,2105,0
|
|
20230811,183500,1013675,2105,2105,2105,2105,0
|
|
20230811,183400,1013675,2105,2105,2105,2105,0
|
|
20230811,183300,1013675,2105,2105,2105,2105,0
|
|
20230811,183200,1013675,2105,2105,2105,2105,0
|
|
20230811,183100,1013675,2105,2105,2105,2105,0
|
|
20230811,183000,1013675,2105,2105,2105,2105,0
|
|
20230811,182900,1013675,2105,2105,2105,2105,0
|
|
20230811,182800,1013675,2105,2105,2105,2105,0
|
|
20230811,182700,1013675,2105,2105,2105,2105,11
|
|
20230811,182600,1013675,2105,2105,2105,2105,0
|
|
20230811,182500,1013675,2105,2105,2105,2105,0
|
|
20230811,182400,1013675,2105,2105,2105,2105,0
|
|
20230811,182300,1013675,2105,2105,2105,2105,0
|
|
20230811,182200,1013675,2105,2105,2105,2105,0
|
|
20230811,182100,1013675,2105,2105,2105,2105,0
|
|
20230811,182000,1013675,2105,2105,2105,2105,0
|
|
20230811,181900,1013675,2105,2105,2105,2105,0
|
|
20230811,181800,1013675,2105,2105,2105,2105,0
|
|
20230811,181700,1013675,2105,2105,2105,2105,0
|
|
20230811,181600,1013675,2105,2105,2105,2105,0
|
|
20230811,181500,1013675,2105,2105,2105,2105,0
|
|
20230811,181400,1013675,2105,2105,2105,2105,0
|
|
20230811,181300,1013675,2105,2105,2105,2105,0
|
|
20230811,181200,1013675,2105,2105,2105,2105,0
|
|
20230811,181100,1013675,2105,2105,2105,2105,0
|
|
20230811,181000,1013675,2105,2105,2105,2105,0
|
|
20230811,180900,1013675,2105,2105,2105,2105,0
|
|
20230811,180800,1013675,2105,2105,2105,2105,0
|
|
20230811,180700,1013675,2105,2105,2105,2105,0
|
|
20230811,180600,1013675,2105,2105,2105,2105,0
|
|
20230811,180500,1013675,2105,2105,2105,2105,0
|
|
20230811,180400,1013675,2105,2105,2105,2105,0
|
|
20230811,180300,1013675,2105,2105,2105,2105,0
|
|
20230811,180200,1013675,2105,2105,2105,2105,0
|
|
20230811,180100,1013675,2105,2105,2105,2105,0
|
|
20230811,180000,1013675,2105,2105,2105,2105,0
|
|
20230811,175900,1013675,2105,2105,2105,2105,0
|
|
20230811,175800,1013675,2105,2105,2105,2105,0
|
|
20230811,175700,1013675,2105,2105,2105,2105,11
|
|
20230811,175600,1013675,2105,2105,2105,2105,0
|
|
20230811,175500,1013675,2105,2105,2105,2105,0
|
|
20230811,175400,1013675,2105,2105,2105,2105,0
|
|
20230811,175300,1013675,2105,2105,2105,2105,0
|
|
20230811,175200,1013675,2105,2105,2105,2105,0
|
|
20230811,175100,1013675,2105,2105,2105,2105,0
|
|
20230811,175000,1013675,2105,2105,2105,2105,0
|
|
20230811,174900,1013675,2105,2105,2105,2105,0
|
|
20230811,174800,1013675,2105,2105,2105,2105,0
|
|
20230811,174700,1013675,2105,2105,2105,2105,0
|
|
20230811,174600,1013675,2105,2105,2105,2105,0
|
|
20230811,174500,1013675,2105,2105,2105,2105,0
|
|
20230811,174400,1013675,2105,2105,2105,2105,0
|
|
20230811,174300,1013675,2105,2105,2105,2105,0
|
|
20230811,174200,1013675,2105,2105,2105,2105,0
|
|
20230811,174100,1013675,2105,2105,2105,2105,0
|
|
20230811,174000,1013675,2105,2105,2105,2105,0
|
|
20230811,173900,1013675,2105,2105,2105,2105,0
|
|
20230811,173800,1013675,2105,2105,2105,2105,0
|
|
20230811,173700,1013675,2105,2105,2105,2105,0
|
|
20230811,173600,1013675,2105,2105,2105,2105,0
|
|
20230811,173500,1013675,2105,2105,2105,2105,0
|
|
20230811,173400,1013675,2105,2105,2105,2105,0
|
|
20230811,173300,1013675,2105,2105,2105,2105,0
|
|
20230811,173200,1013675,2105,2105,2105,2105,0
|
|
20230811,173100,1013675,2105,2105,2105,2105,0
|
|
20230811,173000,1013675,2105,2105,2105,2105,0
|
|
20230811,172900,1013675,2105,2105,2105,2105,0
|
|
20230811,172800,1013675,2105,2105,2105,2105,0
|
|
20230811,172700,1013675,2105,2105,2105,2105,11
|
|
20230811,172600,1013675,2105,2105,2105,2105,0
|
|
20230811,172500,1013675,2105,2105,2105,2105,0
|
|
20230811,172400,1013675,2105,2105,2105,2105,0
|
|
20230811,172300,1013675,2105,2105,2105,2105,0
|
|
20230811,172200,1013675,2105,2105,2105,2105,0
|
|
20230811,172100,1013675,2105,2105,2105,2105,0
|
|
20230811,172000,1013675,2105,2105,2105,2105,0
|
|
20230811,171900,1013675,2105,2105,2105,2105,0
|
|
20230811,171800,1013675,2105,2105,2105,2105,0
|
|
20230811,171700,1013675,2105,2105,2105,2105,0
|
|
20230811,171600,1013675,2105,2105,2105,2105,0
|
|
20230811,171500,1013675,2105,2105,2105,2105,0
|
|
20230811,171400,1013675,2105,2105,2105,2105,0
|
|
20230811,171300,1013675,2105,2105,2105,2105,0
|
|
20230811,171200,1013675,2105,2105,2105,2105,0
|
|
20230811,171100,1013675,2105,2105,2105,2105,0
|
|
20230811,171000,1013675,2105,2105,2105,2105,0
|
|
20230811,170900,1013675,2105,2105,2105,2105,0
|
|
20230811,170800,1013675,2105,2105,2105,2105,0
|
|
20230811,170700,1013675,2105,2105,2105,2105,0
|
|
20230811,170600,1013675,2105,2105,2105,2105,0
|
|
20230811,170500,1013675,2105,2105,2105,2105,0
|
|
20230811,170400,1013675,2105,2105,2105,2105,0
|
|
20230811,170300,1013675,2105,2105,2105,2105,0
|
|
20230811,170200,1013675,2105,2105,2105,2105,0
|
|
20230811,170100,1013675,2105,2105,2105,2105,0
|
|
20230811,170000,1013675,2105,2105,2105,2105,0
|
|
20230811,165900,1013675,2105,2105,2105,2105,0
|
|
20230811,165800,1013675,2105,2105,2105,2105,0
|
|
20230811,165700,1013675,2105,2105,2105,2105,11
|
|
20230811,165600,1013675,2105,2105,2105,2105,0
|
|
20230811,165500,1013675,2105,2105,2105,2105,0
|
|
20230811,165400,1013675,2105,2105,2105,2105,0
|
|
20230811,165300,1013675,2105,2105,2105,2105,0
|
|
20230811,165200,1013675,2105,2105,2105,2105,0
|
|
20230811,165100,1013675,2105,2105,2105,2105,0
|
|
20230811,165000,1013675,2105,2105,2105,2105,0
|
|
20230811,164900,1013675,2105,2105,2105,2105,0
|
|
20230811,164800,1013675,2105,2105,2105,2105,0
|
|
20230811,164700,1013675,2105,2105,2105,2105,0
|
|
20230811,164600,1013675,2105,2105,2105,2105,0
|
|
20230811,164500,1013675,2105,2105,2105,2105,0
|
|
20230811,164400,1013675,2105,2105,2105,2105,0
|
|
20230811,164300,1013675,2105,2105,2105,2105,0
|
|
20230811,164200,1013675,2105,2105,2105,2105,0
|
|
20230811,164100,1013675,2105,2105,2105,2105,0
|
|
20230811,164000,1013675,2105,2105,2105,2105,0
|
|
20230811,163900,1013675,2105,2105,2105,2105,0
|
|
20230811,163800,1013675,2105,2105,2105,2105,0
|
|
20230811,163700,1013675,2105,2105,2105,2105,0
|
|
20230811,163600,1013675,2105,2105,2105,2105,0
|
|
20230811,163500,1013675,2105,2105,2105,2105,0
|
|
20230811,163400,1013675,2105,2105,2105,2105,0
|
|
20230811,163300,1013675,2105,2105,2105,2105,0
|
|
20230811,163200,1013675,2105,2105,2105,2105,0
|
|
20230811,163100,1013675,2105,2105,2105,2105,0
|
|
20230811,163000,1013675,2105,2105,2105,2105,0
|
|
20230811,162900,1013675,2105,2105,2105,2105,0
|
|
20230811,162800,1013675,2105,2105,2105,2105,0
|
|
20230811,162700,1013675,2105,2105,2105,2105,11
|
|
20230811,162600,1013675,2105,2105,2105,2105,0
|
|
20230811,162500,1013675,2105,2105,2105,2105,0
|
|
20230811,162400,1013675,2105,2105,2105,2105,0
|
|
20230811,162300,1013675,2105,2105,2105,2105,0
|
|
20230811,162200,1013675,2105,2105,2105,2105,0
|
|
20230811,162100,1013675,2105,2105,2105,2105,0
|
|
20230811,162000,1013675,2105,2105,2105,2105,0
|
|
20230811,161900,1013675,2105,2105,2105,2105,0
|
|
20230811,161800,1013675,2105,2105,2105,2105,0
|
|
20230811,161700,1013675,2105,2105,2105,2105,0
|
|
20230811,161600,1013675,2105,2105,2105,2105,0
|
|
20230811,161500,1013675,2105,2105,2105,2105,0
|
|
20230811,161400,1013675,2105,2105,2105,2105,0
|
|
20230811,161300,1013675,2105,2105,2105,2105,0
|
|
20230811,161200,1013675,2105,2105,2105,2105,0
|
|
20230811,161100,1013675,2105,2105,2105,2105,0
|
|
20230811,161000,1013675,2105,2105,2105,2105,0
|
|
20230811,160900,1013675,2105,2105,2105,2105,0
|
|
20230811,160800,1013675,2105,2105,2105,2105,0
|
|
20230811,160700,1013675,2105,2105,2105,2105,0
|
|
20230811,160600,1013675,2105,2105,2105,2105,0
|
|
20230811,160500,1013675,2105,2105,2105,2105,0
|
|
20230811,160400,1013675,2105,2105,2105,2105,0
|
|
20230811,160300,1013675,2105,2105,2105,2105,0
|
|
20230811,160200,1013675,2105,2105,2105,2105,0
|
|
20230811,160100,1013675,2105,2105,2105,2105,0
|
|
20230811,160000,1013675,2105,2105,2105,2105,0
|
|
20230811,155900,1013675,2105,2105,2105,2105,0
|
|
20230811,155800,1013675,2105,2105,2105,2105,0
|
|
20230811,155700,1013675,2105,2105,2105,2105,11
|
|
20230811,155600,1013675,2105,2105,2105,2105,0
|
|
20230811,155500,1013675,2105,2105,2105,2105,0
|
|
20230811,155400,1013675,2105,2105,2105,2105,0
|
|
20230811,155300,1013675,2105,2105,2105,2105,0
|
|
20230811,155200,1013675,2105,2105,2105,2105,0
|
|
20230811,155100,1013675,2105,2105,2105,2105,0
|
|
20230811,155000,1013675,2105,2105,2105,2105,0
|
|
20230811,154900,1013675,2105,2105,2105,2105,0
|
|
20230811,154800,1013675,2105,2105,2105,2105,0
|
|
20230811,154700,1013675,2105,2105,2105,2105,0
|
|
20230811,154600,1013675,2105,2105,2105,2105,0
|
|
20230811,154500,1013675,2105,2105,2105,2105,0
|
|
20230811,154400,1013675,2105,2105,2105,2105,0
|
|
20230811,154300,1013675,2105,2105,2105,2105,0
|
|
20230811,154200,1013675,2105,2105,2105,2105,0
|
|
20230811,154100,1013675,2105,2105,2105,2105,0
|
|
20230811,154000,1013675,2105,2105,2105,2105,0
|
|
20230811,153900,1013675,2105,2105,2105,2105,0
|
|
20230811,153800,1013675,2105,2105,2105,2105,0
|
|
20230811,153700,1013675,2105,2105,2105,2105,0
|
|
20230811,153600,1013675,2105,2105,2105,2105,0
|
|
20230811,153500,1013675,2105,2105,2105,2105,0
|
|
20230811,153400,1013675,2105,2105,2105,2105,0
|
|
20230811,153300,1013675,2105,2105,2105,2105,0
|
|
20230811,153200,1013675,2105,2105,2105,2105,0
|
|
20230811,153100,1013675,2105,2105,2105,2105,0
|
|
20230811,153000,1013675,2105,2105,2105,2105,11
|
|
20230811,152900,990520,2105,2105,2105,2105,0
|
|
20230811,152800,990520,2105,2105,2105,2105,0
|
|
20230811,152700,990520,2105,2105,2105,2105,0
|
|
20230811,152600,990520,2105,2105,2105,2105,0
|
|
20230811,152500,990520,2105,2105,2105,2105,0
|
|
20230811,152400,990520,2105,2105,2105,2105,0
|
|
20230811,152300,990520,2105,2105,2105,2105,0
|
|
20230811,152200,990520,2105,2105,2105,2105,0
|
|
20230811,152100,990520,2105,2105,2105,2105,0
|
|
20230811,152000,990520,2105,2105,2105,2105,0
|
|
20230811,151900,990520,2105,2105,2105,2105,0
|
|
20230811,151800,990520,2105,2100,2105,2100,2
|
|
20230811,151700,986315,2100,2100,2100,2100,0
|
|
20230811,151600,986315,2100,2100,2100,2100,0
|
|
20230811,151500,986315,2100,2100,2100,2100,1
|
|
20230811,151400,984215,2100,2100,2100,2100,0
|
|
20230811,151300,984215,2100,2100,2100,2100,0
|
|
20230811,151200,984215,2100,2100,2100,2100,1
|
|
20230811,151100,982115,2100,2100,2100,2100,0
|
|
20230811,151000,982115,2100,2100,2100,2100,1
|
|
20230811,150900,980015,2105,2105,2105,2105,1
|
|
20230811,150800,977910,2100,2100,2100,2100,0
|
|
20230811,150700,977910,2100,2100,2100,2100,1
|
|
20230811,150600,975810,2100,2100,2100,2100,0
|
|
20230811,150500,975810,2100,2100,2100,2100,0
|
|
20230811,150400,975810,2100,2100,2100,2100,1
|
|
20230811,150300,973710,2105,2105,2105,2105,0
|
|
20230811,150200,973710,2105,2090,2105,2090,2
|
|
20230811,150100,969515,2105,2105,2105,2105,0
|
|
20230811,150000,969515,2105,2105,2105,2105,1
|
|
20230811,145900,967410,2085,2085,2085,2085,0
|
|
20230811,145800,967410,2085,2085,2085,2085,1
|
|
20230811,145700,965325,2085,2085,2085,2085,0
|
|
20230811,145600,965325,2085,2085,2085,2085,1
|
|
20230811,145500,963240,2085,2085,2085,2085,0
|
|
20230811,145400,963240,2085,2085,2085,2085,0
|
|
20230811,145300,963240,2085,2085,2085,2085,1
|
|
20230811,145200,961155,2085,2085,2085,2085,0
|
|
20230811,145100,961155,2085,2085,2085,2085,0
|
|
20230811,145000,961155,2085,2085,2085,2085,1
|
|
20230811,144900,959070,2085,2085,2085,2085,0
|
|
20230811,144800,959070,2085,2085,2085,2085,0
|
|
20230811,144700,959070,2085,2085,2085,2085,1
|
|
20230811,144600,956985,2085,2085,2085,2085,1
|
|
20230811,144500,954900,2105,2105,2105,2105,0
|
|
20230811,144400,954900,2105,2105,2105,2105,0
|
|
20230811,144300,954900,2105,2105,2105,2105,0
|
|
20230811,144200,954900,2105,2085,2105,2085,2
|
|
20230811,144100,950710,2085,2085,2085,2085,0
|
|
20230811,144000,950710,2085,2085,2085,2085,0
|
|
20230811,143900,950710,2085,2085,2085,2085,16
|
|
20230811,143800,917350,2085,2085,2085,2085,0
|
|
20230811,143700,917350,2085,2085,2085,2085,0
|
|
20230811,143600,917350,2085,2085,2085,2085,1
|
|
20230811,143500,915265,2085,2085,2085,2085,0
|
|
20230811,143400,915265,2085,2085,2085,2085,1
|
|
20230811,143300,913180,2085,2085,2085,2085,0
|
|
20230811,143200,913180,2085,2085,2085,2085,1
|
|
20230811,143100,911095,2100,2100,2100,2100,0
|
|
20230811,143000,911095,2100,2100,2100,2100,0
|
|
20230811,142900,911095,2100,2100,2100,2100,1
|
|
20230811,142800,908995,2085,2085,2085,2085,1
|
|
20230811,142700,906910,2085,2085,2085,2085,0
|
|
20230811,142600,906910,2085,2085,2085,2085,1
|
|
20230811,142500,904825,2100,2100,2100,2100,0
|
|
20230811,142400,904825,2100,2100,2100,2100,3
|
|
20230811,142300,898525,2100,2100,2100,2100,1
|
|
20230811,142200,896425,2105,2105,2105,2105,1
|
|
20230811,142100,894320,2100,2100,2100,2100,0
|
|
20230811,142000,894320,2100,2100,2100,2100,1
|
|
20230811,141900,892220,2100,2100,2100,2100,1
|
|
20230811,141800,890120,2105,2105,2105,2105,1
|
|
20230811,141700,888015,2100,2100,2100,2100,1
|
|
20230811,141600,885915,2100,2100,2100,2100,0
|
|
20230811,141500,885915,2100,2100,2100,2100,1
|
|
20230811,141400,883815,2105,2105,2105,2105,0
|
|
20230811,141300,883815,2105,2105,2105,2105,1
|
|
20230811,141200,881710,2100,2085,2100,2085,8
|
|
20230811,141100,864925,2085,2085,2085,2085,0
|
|
20230811,141000,864925,2085,2085,2085,2085,0
|
|
20230811,140900,864925,2085,2085,2085,2085,1
|
|
20230811,140800,862840,2085,2085,2085,2085,0
|
|
20230811,140700,862840,2085,2085,2085,2085,0
|
|
20230811,140600,862840,2085,2085,2085,2085,1
|
|
20230811,140500,860755,2085,2085,2085,2085,0
|
|
20230811,140400,860755,2085,2085,2085,2085,1
|
|
20230811,140300,858670,2085,2085,2085,2085,0
|
|
20230811,140200,858670,2085,2085,2085,2085,0
|
|
20230811,140100,858670,2085,2085,2085,2085,1
|
|
20230811,140000,856585,2085,2085,2085,2085,0
|
|
20230811,135900,856585,2085,2085,2085,2085,0
|
|
20230811,135800,856585,2085,2085,2085,2085,1
|
|
20230811,135700,854500,2085,2085,2085,2085,0
|
|
20230811,135600,854500,2085,2085,2085,2085,0
|
|
20230811,135500,854500,2085,2085,2085,2085,191
|
|
20230811,135400,456265,2085,2085,2085,2085,0
|
|
20230811,135300,456265,2085,2085,2085,2085,1
|
|
20230811,135200,454180,2085,2085,2085,2085,0
|
|
20230811,135100,454180,2085,2085,2085,2085,1
|
|
20230811,135000,452095,2085,2085,2085,2085,1
|
|
20230811,134900,450010,2085,2085,2085,2085,0
|
|
20230811,134800,450010,2085,2085,2085,2085,0
|
|
20230811,134700,450010,2085,2085,2085,2085,1
|
|
20230811,134600,447925,2085,2085,2085,2085,0
|
|
20230811,134500,447925,2085,2085,2085,2085,0
|
|
20230811,134400,447925,2085,2085,2085,2085,1
|
|
20230811,134300,445840,2085,2085,2085,2085,0
|
|
20230811,134200,445840,2085,2085,2085,2085,1
|
|
20230811,134100,443755,2085,2085,2085,2085,0
|
|
20230811,134000,443755,2085,2085,2085,2085,0
|
|
20230811,133900,443755,2085,2085,2085,2085,1
|
|
20230811,133800,441670,2085,2085,2085,2085,0
|
|
20230811,133700,441670,2085,2085,2085,2085,0
|
|
20230811,133600,441670,2085,2085,2085,2085,1
|
|
20230811,133500,439585,2085,2085,2085,2085,0
|
|
20230811,133400,439585,2085,2085,2085,2085,1
|
|
20230811,133300,437500,2085,2085,2085,2085,0
|
|
20230811,133200,437500,2085,2085,2085,2085,0
|
|
20230811,133100,437500,2085,2085,2085,2085,1
|
|
20230811,133000,435415,2085,2085,2085,2085,0
|
|
20230811,132900,435415,2085,2085,2085,2085,1
|
|
20230811,132800,433330,2100,2100,2100,2100,1
|
|
20230811,132700,431230,2085,2085,2085,2085,0
|
|
20230811,132600,431230,2085,2085,2085,2085,0
|
|
20230811,132500,431230,2085,2085,2085,2085,1
|
|
20230811,132400,429145,2085,2085,2085,2085,0
|
|
20230811,132300,429145,2085,2085,2085,2085,1
|
|
20230811,132200,427060,2085,2085,2085,2085,0
|
|
20230811,132100,427060,2085,2085,2085,2085,1
|
|
20230811,132000,424975,2100,2100,2100,2100,0
|
|
20230811,131900,424975,2100,2100,2100,2100,0
|
|
20230811,131800,424975,2100,2100,2100,2100,1
|
|
20230811,131700,422875,2085,2085,2085,2085,1
|
|
20230811,131600,420790,2085,2085,2085,2085,0
|
|
20230811,131500,420790,2085,2085,2085,2085,0
|
|
20230811,131400,420790,2085,2085,2085,2085,1
|
|
20230811,131300,418705,2085,2085,2085,2085,0
|
|
20230811,131200,418705,2085,2085,2085,2085,19
|
|
20230811,131100,379090,2085,2085,2085,2085,0
|
|
20230811,131000,379090,2085,2085,2085,2085,0
|
|
20230811,130900,379090,2085,2085,2085,2085,1
|
|
20230811,130800,377005,2085,2085,2085,2085,0
|
|
20230811,130700,377005,2085,2085,2085,2085,0
|
|
20230811,130600,377005,2085,2085,2085,2085,1
|
|
20230811,130500,374920,2085,2085,2085,2085,0
|
|
20230811,130400,374920,2085,2085,2085,2085,0
|
|
20230811,130300,374920,2085,2085,2085,2085,1
|
|
20230811,130200,372835,2085,2085,2085,2085,0
|
|
20230811,130100,372835,2085,2085,2085,2085,1
|
|
20230811,130000,370750,2085,2085,2085,2085,0
|
|
20230811,125900,370750,2085,2085,2085,2085,1
|
|
20230811,125800,368665,2100,2100,2100,2100,26
|
|
20230811,125700,314065,2085,2085,2085,2085,0
|
|
20230811,125600,314065,2085,2085,2085,2085,0
|
|
20230811,125500,314065,2085,2085,2085,2085,1
|
|
20230811,125400,311980,2085,2085,2085,2085,0
|
|
20230811,125300,311980,2085,2085,2085,2085,1
|
|
20230811,125200,309895,2085,2085,2085,2085,0
|
|
20230811,125100,309895,2085,2085,2085,2085,0
|
|
20230811,125000,309895,2085,2085,2085,2085,1
|
|
20230811,124900,307810,2085,2085,2085,2085,0
|
|
20230811,124800,307810,2085,2085,2085,2085,0
|
|
20230811,124700,307810,2085,2085,2085,2085,1
|
|
20230811,124600,305725,2085,2085,2085,2085,0
|
|
20230811,124500,305725,2085,2085,2085,2085,1
|
|
20230811,124400,303640,2100,2100,2100,2100,1
|
|
20230811,124300,301540,2085,2085,2085,2085,0
|
|
20230811,124200,301540,2085,2085,2085,2085,1
|
|
20230811,124100,299455,2085,2085,2085,2085,0
|
|
20230811,124000,299455,2085,2085,2085,2085,0
|
|
20230811,123900,299455,2085,2085,2085,2085,1
|
|
20230811,123800,297370,2085,2085,2085,2085,0
|
|
20230811,123700,297370,2085,2085,2085,2085,0
|
|
20230811,123600,297370,2085,2085,2085,2085,1
|
|
20230811,123500,295285,2085,2085,2085,2085,0
|
|
20230811,123400,295285,2085,2085,2085,2085,0
|
|
20230811,123300,295285,2085,2085,2085,2085,1
|
|
20230811,123200,293200,2085,2085,2085,2085,0
|
|
20230811,123100,293200,2085,2085,2085,2085,1
|
|
20230811,123000,291115,2085,2085,2085,2085,0
|
|
20230811,122900,291115,2085,2085,2085,2085,0
|
|
20230811,122800,291115,2085,2085,2085,2085,1
|
|
20230811,122700,289030,2085,2085,2085,2085,0
|
|
20230811,122600,289030,2085,2085,2085,2085,1
|
|
20230811,122500,286945,2095,2095,2095,2095,1
|
|
20230811,122400,284850,2085,2085,2085,2085,0
|
|
20230811,122300,284850,2085,2085,2085,2085,0
|
|
20230811,122200,284850,2085,2085,2085,2085,1
|
|
20230811,122100,282765,2080,2080,2080,2080,0
|
|
20230811,122000,282765,2080,2085,2085,2080,51
|
|
20230811,121900,176580,2085,2085,2085,2085,0
|
|
20230811,121800,176580,2085,2085,2085,2085,0
|
|
20230811,121700,176580,2085,2085,2085,2085,1
|
|
20230811,121600,174495,2085,2085,2085,2085,0
|
|
20230811,121500,174495,2085,2085,2085,2085,0
|
|
20230811,121400,174495,2085,2085,2085,2085,1
|
|
20230811,121300,172410,2085,2085,2085,2085,0
|
|
20230811,121200,172410,2085,2085,2085,2085,1
|
|
20230811,121100,170325,2085,2085,2085,2085,0
|
|
20230811,121000,170325,2085,2085,2085,2085,0
|
|
20230811,120900,170325,2085,2085,2085,2085,1
|
|
20230811,120800,168240,2085,2085,2085,2085,0
|
|
20230811,120700,168240,2085,2085,2085,2085,0
|
|
20230811,120600,168240,2085,2085,2085,2085,1
|
|
20230811,120500,166155,2085,2085,2085,2085,0
|
|
20230811,120400,166155,2085,2085,2085,2085,0
|
|
20230811,120300,166155,2085,2085,2085,2085,1
|
|
20230811,120200,164070,2085,2085,2085,2085,1
|
|
20230811,120100,161985,2080,2080,2080,2080,1
|
|
20230811,120000,159905,2080,2080,2080,2080,0
|
|
20230811,115900,159905,2080,2080,2080,2080,0
|
|
20230811,115800,159905,2080,2080,2080,2080,1
|
|
20230811,115700,157825,2080,2080,2080,2080,0
|
|
20230811,115600,157825,2080,2080,2080,2080,0
|
|
20230811,115500,157825,2080,2080,2080,2080,1
|
|
20230811,115400,155745,2080,2080,2080,2080,0
|
|
20230811,115300,155745,2080,2080,2080,2080,0
|
|
20230811,115200,155745,2080,2080,2080,2080,1
|
|
20230811,115100,153665,2080,2080,2080,2080,0
|
|
20230811,115000,153665,2080,2080,2080,2080,1
|
|
20230811,114900,151585,2080,2080,2080,2080,0
|
|
20230811,114800,151585,2080,2080,2080,2080,0
|
|
20230811,114700,151585,2080,2080,2080,2080,1
|
|
20230811,114600,149505,2080,2080,2080,2080,0
|
|
20230811,114500,149505,2080,2080,2080,2080,0
|
|
20230811,114400,149505,2080,2080,2080,2080,1
|
|
20230811,114300,147425,2080,2080,2080,2080,0
|
|
20230811,114200,147425,2080,2080,2080,2080,0
|
|
20230811,114100,147425,2080,2080,2080,2080,1
|
|
20230811,114000,145345,2080,2080,2080,2080,0
|
|
20230811,113900,145345,2080,2080,2080,2080,1
|
|
20230811,113800,143265,2080,2080,2080,2080,0
|
|
20230811,113700,143265,2080,2080,2080,2080,0
|
|
20230811,113600,143265,2080,2080,2080,2080,1
|
|
20230811,113500,141185,2080,2080,2080,2080,0
|
|
20230811,113400,141185,2080,2080,2080,2080,0
|
|
20230811,113300,141185,2080,2080,2080,2080,1
|
|
20230811,113200,139105,2080,2080,2080,2080,0
|
|
20230811,113100,139105,2080,2080,2080,2080,1
|
|
20230811,113000,137025,2080,2080,2080,2080,0
|
|
20230811,112900,137025,2080,2080,2080,2080,0
|
|
20230811,112800,137025,2080,2080,2080,2080,1
|
|
20230811,112700,134945,2080,2080,2080,2080,0
|
|
20230811,112600,134945,2080,2080,2080,2080,0
|
|
20230811,112500,134945,2080,2080,2080,2080,1
|
|
20230811,112400,132865,2080,2080,2080,2080,0
|
|
20230811,112300,132865,2080,2080,2080,2080,0
|
|
20230811,112200,132865,2080,2080,2080,2080,1
|
|
20230811,112100,130785,2075,2075,2075,2075,0
|
|
20230811,112000,130785,2075,2075,2075,2075,1
|
|
20230811,111900,128710,2075,2075,2075,2075,49
|
|
20230811,111800,27035,2080,2080,2080,2080,0
|
|
20230811,111700,27035,2080,2080,2080,2080,1
|
|
20230811,111600,24955,2080,2080,2080,2080,0
|
|
20230811,111500,24955,2080,2080,2080,2080,0
|
|
20230811,111400,24955,2080,2080,2080,2080,1
|
|
20230811,111300,22875,2080,2080,2080,2080,0
|
|
20230811,111200,22875,2080,2080,2080,2080,0
|
|
20230811,111100,22875,2080,2080,2080,2080,1
|
|
20230811,111000,20795,2080,2080,2080,2080,0
|
|
20230811,110900,20795,2080,2080,2080,2080,1
|
|
20230811,110800,18715,2080,2080,2080,2080,0
|
|
20230811,110700,18715,2080,2080,2080,2080,0
|
|
20230811,110600,18715,2080,2080,2080,2080,1
|
|
20230811,110500,16635,2075,2075,2075,2075,0
|
|
20230811,110400,16635,2075,2075,2075,2075,0
|
|
20230811,110300,16635,2075,2075,2075,2075,1
|
|
20230811,110200,14560,2075,2075,2075,2075,0
|
|
20230811,110100,14560,2075,2075,2075,2075,0
|
|
20230811,110000,14560,2075,2075,2075,2075,1
|
|
20230811,105900,12485,2075,2075,2075,2075,0
|
|
20230811,105800,12485,2075,2075,2075,2075,1
|
|
20230811,105700,10410,2075,2075,2075,2075,0
|
|
20230811,105600,10410,2075,2075,2075,2075,0
|
|
20230811,105500,10410,2075,2075,2075,2075,1
|
|
20230811,105400,8335,2075,2075,2075,2075,0
|
|
20230811,105300,8335,2075,2075,2075,2075,1
|
|
20230811,105200,6260,2080,2080,2080,2080,0
|
|
20230811,105100,6260,2080,2080,2080,2080,0
|
|
20230811,105000,6260,2080,2080,2080,2080,1
|
|
20230811,104900,4180,2075,2075,2075,2075,0
|
|
20230811,104800,4180,2075,2075,2075,2075,0
|
|
20230811,104700,4180,2075,2075,2075,2075,1
|
|
20230811,104600,2105,2105,2105,2105,2105,0
|
|
20230811,104500,2105,2105,2105,2105,2105,0
|
|
20230811,104400,2105,2105,2105,2105,2105,0
|
|
20230811,104300,2105,2105,2105,2105,2105,0
|
|
20230811,104200,2105,2105,2105,2105,2105,0
|
|
20230811,104100,2105,2105,2105,2105,2105,0
|
|
20230811,104000,2105,2105,2105,2105,2105,0
|
|
20230811,103900,2105,2105,2105,2105,2105,0
|
|
20230811,103800,2105,2105,2105,2105,2105,0
|
|
20230811,103700,2105,2105,2105,2105,2105,0
|
|
20230811,103600,2105,2105,2105,2105,2105,0
|
|
20230811,103500,2105,2105,2105,2105,2105,0
|
|
20230811,103400,2105,2105,2105,2105,2105,0
|
|
20230811,103300,2105,2105,2105,2105,2105,0
|
|
20230811,103200,2105,2105,2105,2105,2105,0
|
|
20230811,103100,2105,2105,2105,2105,2105,0
|
|
20230811,103000,2105,2105,2105,2105,2105,0
|
|
20230811,102900,2105,2105,2105,2105,2105,0
|
|
20230811,102800,2105,2105,2105,2105,2105,0
|
|
20230811,102700,2105,2105,2105,2105,2105,0
|
|
20230811,102600,2105,2105,2105,2105,2105,0
|
|
20230811,102500,2105,2105,2105,2105,2105,1
|
|
20230811,102400,0,2085,2085,2085,2085,0
|
|
20230811,102300,0,2085,2085,2085,2085,0
|
|
20230811,102200,0,2085,2085,2085,2085,0
|
|
20230811,102100,0,2085,2085,2085,2085,0
|
|
20230811,102000,0,2085,2085,2085,2085,0
|
|
20230811,101900,0,2085,2085,2085,2085,0
|
|
20230811,101800,0,2085,2085,2085,2085,0
|
|
20230811,101700,0,2085,2085,2085,2085,0
|
|
20230811,101600,0,2085,2085,2085,2085,0
|
|
20230811,101500,0,2085,2085,2085,2085,0
|
|
20230811,101400,0,2085,2085,2085,2085,0
|
|
20230811,101300,0,2085,2085,2085,2085,0
|
|
20230811,101200,0,2085,2085,2085,2085,0
|
|
20230811,101100,0,2085,2085,2085,2085,0
|
|
20230811,101000,0,2085,2085,2085,2085,0
|
|
20230811,100900,0,2085,2085,2085,2085,0
|
|
20230811,100800,0,2085,2085,2085,2085,0
|
|
20230811,100700,0,2085,2085,2085,2085,0
|
|
20230811,100600,0,2085,2085,2085,2085,0
|
|
20230811,100500,0,2085,2085,2085,2085,0
|
|
20230811,100400,0,2085,2085,2085,2085,0
|
|
20230811,100300,0,2085,2085,2085,2085,0
|
|
20230811,100200,0,2085,2085,2085,2085,0
|
|
20230811,100100,0,2085,2085,2085,2085,0
|
|
20230811,100000,0,2085,2085,2085,2085,0
|
|
20230811,095900,0,2085,2085,2085,2085,0
|
|
20230811,095800,0,2085,2085,2085,2085,0
|
|
20230811,095700,0,2085,2085,2085,2085,0
|
|
20230811,095600,0,2085,2085,2085,2085,0
|
|
20230811,095500,0,2085,2085,2085,2085,0
|
|
20230811,095400,0,2085,2085,2085,2085,0
|
|
20230811,095300,0,2085,2085,2085,2085,0
|
|
20230811,095200,0,2085,2085,2085,2085,0
|
|
20230811,095100,0,2085,2085,2085,2085,0
|
|
20230811,095000,0,2085,2085,2085,2085,0
|
|
20230811,094900,0,2085,2085,2085,2085,0
|
|
20230811,094800,0,2085,2085,2085,2085,0
|
|
20230811,094700,0,2085,2085,2085,2085,0
|
|
20230811,094600,0,2085,2085,2085,2085,0
|
|
20230811,094500,0,2085,2085,2085,2085,0
|
|
20230811,094400,0,2085,2085,2085,2085,0
|
|
20230811,094300,0,2085,2085,2085,2085,0
|
|
20230811,094200,0,2085,2085,2085,2085,0
|
|
20230811,094100,0,2085,2085,2085,2085,0
|
|
20230811,094000,0,2085,2085,2085,2085,0
|
|
20230811,093900,0,2085,2085,2085,2085,0
|
|
20230811,093800,0,2085,2085,2085,2085,0
|
|
20230811,093700,0,2085,2085,2085,2085,0
|
|
20230811,093600,0,2085,2085,2085,2085,0
|
|
20230811,093500,0,2085,2085,2085,2085,0
|
|
20230811,093400,0,2085,2085,2085,2085,0
|
|
20230811,093300,0,2085,2085,2085,2085,0
|
|
20230811,093200,0,2085,2085,2085,2085,0
|
|
20230811,093100,0,2085,2085,2085,2085,0
|
|
20230811,093000,0,2085,2085,2085,2085,0
|
|
20230811,092900,0,2085,2085,2085,2085,0
|
|
20230811,092800,0,2085,2085,2085,2085,0
|
|
20230811,092700,0,2085,2085,2085,2085,0
|
|
20230811,092600,0,2085,2085,2085,2085,0
|
|
20230811,092500,0,2085,2085,2085,2085,0
|
|
20230811,092400,0,2085,2085,2085,2085,0
|
|
20230811,092300,0,2085,2085,2085,2085,0
|
|
20230811,092200,0,2085,2085,2085,2085,0
|
|
20230811,092100,0,2085,2085,2085,2085,0
|
|
20230811,092000,0,2085,2085,2085,2085,0
|
|
20230811,091900,0,2085,2085,2085,2085,0
|
|
20230811,091800,0,2085,2085,2085,2085,0
|
|
20230811,091700,0,2085,2085,2085,2085,0
|
|
20230811,091600,0,2085,2085,2085,2085,0
|
|
20230811,091500,0,2085,2085,2085,2085,0
|
|
20230811,091400,0,2085,2085,2085,2085,0
|
|
20230811,091300,0,2085,2085,2085,2085,0
|
|
20230811,091200,0,2085,2085,2085,2085,0
|
|
20230811,091100,0,2085,2085,2085,2085,0
|
|
20230811,091000,0,2085,2085,2085,2085,0
|
|
20230811,090900,0,2085,2085,2085,2085,0
|
|
20230811,090800,0,2085,2085,2085,2085,0
|
|
20230811,090700,0,2085,2085,2085,2085,0
|
|
20230811,090600,0,2085,2085,2085,2085,0
|
|
20230811,090500,0,2085,2085,2085,2085,0
|
|
20230811,090400,0,2085,2085,2085,2085,0
|
|
20230811,090300,0,2085,2085,2085,2085,0
|
|
20230811,090200,0,2085,2085,2085,2085,0
|
|
20230811,090100,0,2085,2085,2085,2085,0
|
|
20230811,090000,0,2085,2085,2085,2085,0
|