652 lines
31 KiB
CSV
652 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194900,251614950,2120,2120,2120,2120,4306
|
|
20230803,194800,251614950,2120,2120,2120,2120,0
|
|
20230803,194700,251614950,2120,2120,2120,2120,0
|
|
20230803,194600,251614950,2120,2120,2120,2120,0
|
|
20230803,194500,251614950,2120,2120,2120,2120,0
|
|
20230803,194400,251614950,2120,2120,2120,2120,0
|
|
20230803,194300,251614950,2120,2120,2120,2120,0
|
|
20230803,194200,251614950,2120,2120,2120,2120,0
|
|
20230803,194100,251614950,2120,2120,2120,2120,0
|
|
20230803,194000,251614950,2120,2120,2120,2120,0
|
|
20230803,193900,251614950,2120,2120,2120,2120,0
|
|
20230803,193800,251614950,2120,2120,2120,2120,0
|
|
20230803,193700,251614950,2120,2120,2120,2120,0
|
|
20230803,193600,251614950,2120,2120,2120,2120,0
|
|
20230803,193500,251614950,2120,2120,2120,2120,0
|
|
20230803,193400,251614950,2120,2120,2120,2120,0
|
|
20230803,193300,251614950,2120,2120,2120,2120,0
|
|
20230803,193200,251614950,2120,2120,2120,2120,0
|
|
20230803,193100,251614950,2120,2120,2120,2120,0
|
|
20230803,193000,251614950,2120,2120,2120,2120,0
|
|
20230803,192900,251614950,2120,2120,2120,2120,0
|
|
20230803,192800,251614950,2120,2120,2120,2120,0
|
|
20230803,192700,251614950,2120,2120,2120,2120,0
|
|
20230803,192600,251614950,2120,2120,2120,2120,0
|
|
20230803,192500,251614950,2120,2120,2120,2120,0
|
|
20230803,192400,251614950,2120,2120,2120,2120,0
|
|
20230803,192300,251614950,2120,2120,2120,2120,0
|
|
20230803,192200,251614950,2120,2120,2120,2120,0
|
|
20230803,192100,251614950,2120,2120,2120,2120,0
|
|
20230803,192000,251614950,2120,2120,2120,2120,0
|
|
20230803,191900,251614950,2120,2120,2120,2120,4306
|
|
20230803,191800,251614950,2120,2120,2120,2120,0
|
|
20230803,191700,251614950,2120,2120,2120,2120,0
|
|
20230803,191600,251614950,2120,2120,2120,2120,0
|
|
20230803,191500,251614950,2120,2120,2120,2120,0
|
|
20230803,191400,251614950,2120,2120,2120,2120,0
|
|
20230803,191300,251614950,2120,2120,2120,2120,0
|
|
20230803,191200,251614950,2120,2120,2120,2120,0
|
|
20230803,191100,251614950,2120,2120,2120,2120,0
|
|
20230803,191000,251614950,2120,2120,2120,2120,0
|
|
20230803,190900,251614950,2120,2120,2120,2120,0
|
|
20230803,190800,251614950,2120,2120,2120,2120,0
|
|
20230803,190700,251614950,2120,2120,2120,2120,0
|
|
20230803,190600,251614950,2120,2120,2120,2120,0
|
|
20230803,190500,251614950,2120,2120,2120,2120,0
|
|
20230803,190400,251614950,2120,2120,2120,2120,0
|
|
20230803,190300,251614950,2120,2120,2120,2120,0
|
|
20230803,190200,251614950,2120,2120,2120,2120,0
|
|
20230803,190100,251614950,2120,2120,2120,2120,0
|
|
20230803,190000,251614950,2120,2120,2120,2120,0
|
|
20230803,185900,251614950,2120,2120,2120,2120,0
|
|
20230803,185800,251614950,2120,2120,2120,2120,0
|
|
20230803,185700,251614950,2120,2120,2120,2120,0
|
|
20230803,185600,251614950,2120,2120,2120,2120,0
|
|
20230803,185500,251614950,2120,2120,2120,2120,0
|
|
20230803,185400,251614950,2120,2120,2120,2120,0
|
|
20230803,185300,251614950,2120,2120,2120,2120,0
|
|
20230803,185200,251614950,2120,2120,2120,2120,0
|
|
20230803,185100,251614950,2120,2120,2120,2120,0
|
|
20230803,185000,251614950,2120,2120,2120,2120,0
|
|
20230803,184900,251614950,2120,2120,2120,2120,4306
|
|
20230803,184800,251614950,2120,2120,2120,2120,0
|
|
20230803,184700,251614950,2120,2120,2120,2120,0
|
|
20230803,184600,251614950,2120,2120,2120,2120,0
|
|
20230803,184500,251614950,2120,2120,2120,2120,0
|
|
20230803,184400,251614950,2120,2120,2120,2120,0
|
|
20230803,184300,251614950,2120,2120,2120,2120,0
|
|
20230803,184200,251614950,2120,2120,2120,2120,0
|
|
20230803,184100,251614950,2120,2120,2120,2120,0
|
|
20230803,184000,251614950,2120,2120,2120,2120,0
|
|
20230803,183900,251614950,2120,2120,2120,2120,0
|
|
20230803,183800,251614950,2120,2120,2120,2120,0
|
|
20230803,183700,251614950,2120,2120,2120,2120,0
|
|
20230803,183600,251614950,2120,2120,2120,2120,0
|
|
20230803,183500,251614950,2120,2120,2120,2120,0
|
|
20230803,183400,251614950,2120,2120,2120,2120,0
|
|
20230803,183300,251614950,2120,2120,2120,2120,0
|
|
20230803,183200,251614950,2120,2120,2120,2120,0
|
|
20230803,183100,251614950,2120,2120,2120,2120,0
|
|
20230803,183000,251614950,2120,2120,2120,2120,0
|
|
20230803,182900,251614950,2120,2120,2120,2120,0
|
|
20230803,182800,251614950,2120,2120,2120,2120,0
|
|
20230803,182700,251614950,2120,2120,2120,2120,0
|
|
20230803,182600,251614950,2120,2120,2120,2120,0
|
|
20230803,182500,251614950,2120,2120,2120,2120,0
|
|
20230803,182400,251614950,2120,2120,2120,2120,0
|
|
20230803,182300,251614950,2120,2120,2120,2120,0
|
|
20230803,182200,251614950,2120,2120,2120,2120,0
|
|
20230803,182100,251614950,2120,2120,2120,2120,0
|
|
20230803,182000,251614950,2120,2120,2120,2120,0
|
|
20230803,181900,251614950,2120,2120,2120,2120,4306
|
|
20230803,181800,251614950,2120,2120,2120,2120,0
|
|
20230803,181700,251614950,2120,2120,2120,2120,0
|
|
20230803,181600,251614950,2120,2120,2120,2120,0
|
|
20230803,181500,251614950,2120,2120,2120,2120,0
|
|
20230803,181400,251614950,2120,2120,2120,2120,0
|
|
20230803,181300,251614950,2120,2120,2120,2120,0
|
|
20230803,181200,251614950,2120,2120,2120,2120,0
|
|
20230803,181100,251614950,2120,2120,2120,2120,0
|
|
20230803,181000,251614950,2120,2120,2120,2120,0
|
|
20230803,180900,251614950,2120,2120,2120,2120,0
|
|
20230803,180800,251614950,2120,2120,2120,2120,0
|
|
20230803,180700,251614950,2120,2120,2120,2120,0
|
|
20230803,180600,251614950,2120,2120,2120,2120,0
|
|
20230803,180500,251614950,2120,2120,2120,2120,0
|
|
20230803,180400,251614950,2120,2120,2120,2120,0
|
|
20230803,180300,251614950,2120,2120,2120,2120,0
|
|
20230803,180200,251614950,2120,2120,2120,2120,0
|
|
20230803,180100,251614950,2120,2120,2120,2120,0
|
|
20230803,180000,251614950,2120,2120,2120,2120,0
|
|
20230803,175900,251614950,2120,2120,2120,2120,0
|
|
20230803,175800,251614950,2120,2120,2120,2120,0
|
|
20230803,175700,251614950,2120,2120,2120,2120,0
|
|
20230803,175600,251614950,2120,2120,2120,2120,0
|
|
20230803,175500,251614950,2120,2120,2120,2120,0
|
|
20230803,175400,251614950,2120,2120,2120,2120,0
|
|
20230803,175300,251614950,2120,2120,2120,2120,0
|
|
20230803,175200,251614950,2120,2120,2120,2120,0
|
|
20230803,175100,251614950,2120,2120,2120,2120,0
|
|
20230803,175000,251614950,2120,2120,2120,2120,0
|
|
20230803,174900,251614950,2120,2120,2120,2120,4306
|
|
20230803,174800,251614950,2120,2120,2120,2120,0
|
|
20230803,174700,251614950,2120,2120,2120,2120,0
|
|
20230803,174600,251614950,2120,2120,2120,2120,0
|
|
20230803,174500,251614950,2120,2120,2120,2120,0
|
|
20230803,174400,251614950,2120,2120,2120,2120,0
|
|
20230803,174300,251614950,2120,2120,2120,2120,0
|
|
20230803,174200,251614950,2120,2120,2120,2120,0
|
|
20230803,174100,251614950,2120,2120,2120,2120,0
|
|
20230803,174000,251614950,2120,2120,2120,2120,0
|
|
20230803,173900,251614950,2120,2120,2120,2120,0
|
|
20230803,173800,251614950,2120,2120,2120,2120,0
|
|
20230803,173700,251614950,2120,2120,2120,2120,0
|
|
20230803,173600,251614950,2120,2120,2120,2120,0
|
|
20230803,173500,251614950,2120,2120,2120,2120,0
|
|
20230803,173400,251614950,2120,2120,2120,2120,0
|
|
20230803,173300,251614950,2120,2120,2120,2120,0
|
|
20230803,173200,251614950,2120,2120,2120,2120,0
|
|
20230803,173100,251614950,2120,2120,2120,2120,0
|
|
20230803,173000,251614950,2120,2120,2120,2120,0
|
|
20230803,172900,251614950,2120,2120,2120,2120,0
|
|
20230803,172800,251614950,2120,2120,2120,2120,0
|
|
20230803,172700,251614950,2120,2120,2120,2120,0
|
|
20230803,172600,251614950,2120,2120,2120,2120,0
|
|
20230803,172500,251614950,2120,2120,2120,2120,0
|
|
20230803,172400,251614950,2120,2120,2120,2120,0
|
|
20230803,172300,251614950,2120,2120,2120,2120,0
|
|
20230803,172200,251614950,2120,2120,2120,2120,0
|
|
20230803,172100,251614950,2120,2120,2120,2120,0
|
|
20230803,172000,251614950,2120,2120,2120,2120,0
|
|
20230803,171900,251614950,2120,2120,2120,2120,4306
|
|
20230803,171800,251614950,2120,2120,2120,2120,0
|
|
20230803,171700,251614950,2120,2120,2120,2120,0
|
|
20230803,171600,251614950,2120,2120,2120,2120,0
|
|
20230803,171500,251614950,2120,2120,2120,2120,0
|
|
20230803,171400,251614950,2120,2120,2120,2120,0
|
|
20230803,171300,251614950,2120,2120,2120,2120,0
|
|
20230803,171200,251614950,2120,2120,2120,2120,0
|
|
20230803,171100,251614950,2120,2120,2120,2120,0
|
|
20230803,171000,251614950,2120,2120,2120,2120,0
|
|
20230803,170900,251614950,2120,2120,2120,2120,0
|
|
20230803,170800,251614950,2120,2120,2120,2120,0
|
|
20230803,170700,251614950,2120,2120,2120,2120,0
|
|
20230803,170600,251614950,2120,2120,2120,2120,0
|
|
20230803,170500,251614950,2120,2120,2120,2120,0
|
|
20230803,170400,251614950,2120,2120,2120,2120,0
|
|
20230803,170300,251614950,2120,2120,2120,2120,0
|
|
20230803,170200,251614950,2120,2120,2120,2120,0
|
|
20230803,170100,251614950,2120,2120,2120,2120,0
|
|
20230803,170000,251614950,2120,2120,2120,2120,0
|
|
20230803,165900,251614950,2120,2120,2120,2120,0
|
|
20230803,165800,251614950,2120,2120,2120,2120,0
|
|
20230803,165700,251614950,2120,2120,2120,2120,0
|
|
20230803,165600,251614950,2120,2120,2120,2120,0
|
|
20230803,165500,251614950,2120,2120,2120,2120,0
|
|
20230803,165400,251614950,2120,2120,2120,2120,0
|
|
20230803,165300,251614950,2120,2120,2120,2120,0
|
|
20230803,165200,251614950,2120,2120,2120,2120,0
|
|
20230803,165100,251614950,2120,2120,2120,2120,0
|
|
20230803,165000,251614950,2120,2120,2120,2120,0
|
|
20230803,164900,251614950,2120,2120,2120,2120,4306
|
|
20230803,164800,251614950,2120,2120,2120,2120,0
|
|
20230803,164700,251614950,2120,2120,2120,2120,0
|
|
20230803,164600,251614950,2120,2120,2120,2120,0
|
|
20230803,164500,251614950,2120,2120,2120,2120,0
|
|
20230803,164400,251614950,2120,2120,2120,2120,0
|
|
20230803,164300,251614950,2120,2120,2120,2120,0
|
|
20230803,164200,251614950,2120,2120,2120,2120,0
|
|
20230803,164100,251614950,2120,2120,2120,2120,0
|
|
20230803,164000,251614950,2120,2120,2120,2120,0
|
|
20230803,163900,251614950,2120,2120,2120,2120,0
|
|
20230803,163800,251614950,2120,2120,2120,2120,0
|
|
20230803,163700,251614950,2120,2120,2120,2120,0
|
|
20230803,163600,251614950,2120,2120,2120,2120,0
|
|
20230803,163500,251614950,2120,2120,2120,2120,0
|
|
20230803,163400,251614950,2120,2120,2120,2120,0
|
|
20230803,163300,251614950,2120,2120,2120,2120,0
|
|
20230803,163200,251614950,2120,2120,2120,2120,0
|
|
20230803,163100,251614950,2120,2120,2120,2120,0
|
|
20230803,163000,251614950,2120,2120,2120,2120,0
|
|
20230803,162900,251614950,2120,2120,2120,2120,0
|
|
20230803,162800,251614950,2120,2120,2120,2120,0
|
|
20230803,162700,251614950,2120,2120,2120,2120,0
|
|
20230803,162600,251614950,2120,2120,2120,2120,0
|
|
20230803,162500,251614950,2120,2120,2120,2120,0
|
|
20230803,162400,251614950,2120,2120,2120,2120,0
|
|
20230803,162300,251614950,2120,2120,2120,2120,0
|
|
20230803,162200,251614950,2120,2120,2120,2120,0
|
|
20230803,162100,251614950,2120,2120,2120,2120,0
|
|
20230803,162000,251614950,2120,2120,2120,2120,0
|
|
20230803,161900,251614950,2120,2120,2120,2120,4306
|
|
20230803,161800,251614950,2120,2120,2120,2120,0
|
|
20230803,161700,251614950,2120,2120,2120,2120,0
|
|
20230803,161600,251614950,2120,2120,2120,2120,0
|
|
20230803,161500,251614950,2120,2120,2120,2120,0
|
|
20230803,161400,251614950,2120,2120,2120,2120,0
|
|
20230803,161300,251614950,2120,2120,2120,2120,0
|
|
20230803,161200,251614950,2120,2120,2120,2120,0
|
|
20230803,161100,251614950,2120,2120,2120,2120,0
|
|
20230803,161000,251614950,2120,2120,2120,2120,0
|
|
20230803,160900,251614950,2120,2120,2120,2120,0
|
|
20230803,160800,251614950,2120,2120,2120,2120,0
|
|
20230803,160700,251614950,2120,2120,2120,2120,0
|
|
20230803,160600,251614950,2120,2120,2120,2120,0
|
|
20230803,160500,251614950,2120,2120,2120,2120,0
|
|
20230803,160400,251614950,2120,2120,2120,2120,0
|
|
20230803,160300,251614950,2120,2120,2120,2120,0
|
|
20230803,160200,251614950,2120,2120,2120,2120,0
|
|
20230803,160100,251614950,2120,2120,2120,2120,0
|
|
20230803,160000,251614950,2120,2120,2120,2120,0
|
|
20230803,155900,251614950,2120,2120,2120,2120,0
|
|
20230803,155800,251614950,2120,2120,2120,2120,0
|
|
20230803,155700,251614950,2120,2120,2120,2120,0
|
|
20230803,155600,251614950,2120,2120,2120,2120,0
|
|
20230803,155500,251614950,2120,2120,2120,2120,0
|
|
20230803,155400,251614950,2120,2120,2120,2120,0
|
|
20230803,155300,251614950,2120,2120,2120,2120,0
|
|
20230803,155200,251614950,2120,2120,2120,2120,0
|
|
20230803,155100,251614950,2120,2120,2120,2120,0
|
|
20230803,155000,251614950,2120,2120,2120,2120,0
|
|
20230803,154900,251614950,2120,2120,2120,2120,4306
|
|
20230803,154800,251614950,2120,2120,2120,2120,0
|
|
20230803,154700,251614950,2120,2120,2120,2120,0
|
|
20230803,154600,251614950,2120,2120,2120,2120,0
|
|
20230803,154500,251614950,2120,2120,2120,2120,0
|
|
20230803,154400,251614950,2120,2120,2120,2120,0
|
|
20230803,154300,251614950,2120,2120,2120,2120,0
|
|
20230803,154200,251614950,2120,2120,2120,2120,0
|
|
20230803,154100,251614950,2120,2120,2120,2120,0
|
|
20230803,154000,251614950,2120,2120,2120,2120,0
|
|
20230803,153900,251614950,2120,2120,2120,2120,0
|
|
20230803,153800,251614950,2120,2120,2120,2120,0
|
|
20230803,153700,251614950,2120,2120,2120,2120,0
|
|
20230803,153600,251614950,2120,2120,2120,2120,0
|
|
20230803,153500,251614950,2120,2120,2120,2120,0
|
|
20230803,153400,251614950,2120,2120,2120,2120,0
|
|
20230803,153300,251614950,2120,2120,2120,2120,0
|
|
20230803,153200,251614950,2120,2120,2120,2120,0
|
|
20230803,153100,251614950,2120,2120,2120,2120,0
|
|
20230803,153000,251614950,2120,2120,2120,2120,4306
|
|
20230803,152900,242486230,2110,2110,2110,2110,0
|
|
20230803,152800,242486230,2110,2110,2110,2110,0
|
|
20230803,152700,242486230,2110,2110,2110,2110,0
|
|
20230803,152600,242486230,2110,2110,2110,2110,0
|
|
20230803,152500,242486230,2110,2110,2110,2110,0
|
|
20230803,152400,242486230,2110,2110,2110,2110,0
|
|
20230803,152300,242486230,2110,2110,2110,2110,0
|
|
20230803,152200,242486230,2110,2110,2110,2110,0
|
|
20230803,152100,242486230,2110,2110,2110,2110,0
|
|
20230803,152000,242486230,2110,2110,2110,2110,0
|
|
20230803,151900,242486230,2110,2115,2115,2110,216
|
|
20230803,151800,242030455,2115,2115,2115,2115,233
|
|
20230803,151700,241537660,2115,2100,2115,2100,1693
|
|
20230803,151600,237967290,2100,2110,2110,2100,691
|
|
20230803,151500,236515280,2095,2095,2110,2095,53
|
|
20230803,151400,236404215,2110,2110,2110,2110,475
|
|
20230803,151300,235401965,2110,2095,2110,2095,1106
|
|
20230803,151200,233080745,2095,2095,2095,2095,32
|
|
20230803,151100,233013705,2095,2090,2095,2090,259
|
|
20230803,151000,232471370,2090,2090,2090,2090,2
|
|
20230803,150900,232467190,2090,2090,2090,2090,300
|
|
20230803,150800,231840190,2090,2090,2090,2090,2
|
|
20230803,150700,231836010,2090,2090,2090,2090,2
|
|
20230803,150600,231831830,2090,2090,2090,2090,2
|
|
20230803,150500,231827650,2080,2085,2090,2080,700
|
|
20230803,150400,230370355,2095,2095,2095,2080,169
|
|
20230803,150300,230018040,2080,2090,2095,2080,42
|
|
20230803,150200,229930425,2095,2095,2095,2095,2
|
|
20230803,150100,229926235,2095,2095,2095,2095,2
|
|
20230803,150000,229922045,2095,2095,2095,2095,3
|
|
20230803,145900,229915760,2100,2100,2100,2100,2
|
|
20230803,145800,229911560,2100,2100,2100,2100,2
|
|
20230803,145700,229907360,2100,2100,2100,2100,1
|
|
20230803,145600,229905260,2100,2100,2100,2100,2
|
|
20230803,145500,229901060,2100,2100,2100,2100,2
|
|
20230803,145400,229896860,2100,2100,2100,2100,6
|
|
20230803,145300,229884260,2100,2100,2100,2100,2
|
|
20230803,145200,229880060,2100,2100,2100,2100,2
|
|
20230803,145100,229875860,2100,2100,2100,2100,2
|
|
20230803,145000,229871660,2100,2100,2100,2100,2
|
|
20230803,144900,229867460,2100,2095,2100,2095,5
|
|
20230803,144800,229856980,2095,2095,2100,2095,46
|
|
20230803,144700,229760600,2095,2100,2100,2095,670
|
|
20230803,144600,228356940,2100,2100,2100,2100,2
|
|
20230803,144500,228352740,2100,2100,2100,2100,2
|
|
20230803,144400,228348540,2105,2080,2105,2055,2102
|
|
20230803,144300,224002110,2095,2095,2095,2095,2
|
|
20230803,144200,223997920,2080,2095,2095,2080,1554
|
|
20230803,144100,220759025,2090,2105,2105,2090,361
|
|
20230803,144000,220002775,2105,2105,2105,2105,2
|
|
20230803,143900,219998565,2105,2105,2105,2105,2
|
|
20230803,143800,219994355,2105,2105,2105,2105,2
|
|
20230803,143700,219990145,2105,2105,2105,2105,2
|
|
20230803,143600,219985935,2105,2105,2105,2105,2
|
|
20230803,143500,219981725,2105,2105,2105,2105,2
|
|
20230803,143400,219977515,2105,2105,2105,2105,1
|
|
20230803,143300,219975410,2105,2105,2105,2105,2
|
|
20230803,143200,219971200,2105,2105,2105,2105,2
|
|
20230803,143100,219966990,2105,2105,2105,2105,2
|
|
20230803,143000,219962780,2105,2105,2105,2105,36
|
|
20230803,142900,219887000,2105,2105,2105,2105,175
|
|
20230803,142800,219518625,2105,2105,2105,2105,2
|
|
20230803,142700,219514415,2100,2100,2100,2100,420
|
|
20230803,142600,218632415,2100,2100,2100,2100,1
|
|
20230803,142500,218630315,2100,2100,2100,2100,2
|
|
20230803,142400,218626115,2100,2100,2100,2100,2
|
|
20230803,142300,218621915,2100,2100,2100,2100,152
|
|
20230803,142200,218302715,2100,2100,2100,2100,2
|
|
20230803,142100,218298515,2100,2100,2100,2100,2
|
|
20230803,142000,218294315,2100,2100,2100,2100,2
|
|
20230803,141900,218290115,2100,2100,2100,2100,302
|
|
20230803,141800,217655915,2100,2100,2100,2100,1
|
|
20230803,141700,217653815,2100,2100,2100,2100,2
|
|
20230803,141600,217649615,2100,2100,2100,2100,2
|
|
20230803,141500,217645415,2100,2100,2100,2100,2
|
|
20230803,141400,217641215,2090,2100,2100,2090,302
|
|
20230803,141300,217010015,2100,2100,2100,2100,2
|
|
20230803,141200,217005815,2100,2100,2100,2100,2
|
|
20230803,141100,217001615,2095,2100,2100,2095,51
|
|
20230803,141000,216894765,2100,2100,2100,2100,2
|
|
20230803,140900,216890565,2100,2100,2100,2100,2
|
|
20230803,140800,216886365,2100,2100,2100,2100,27
|
|
20230803,140700,216829665,2100,2100,2100,2100,2
|
|
20230803,140600,216825465,2090,2100,2100,2090,7
|
|
20230803,140500,216810815,2100,2100,2100,2100,2
|
|
20230803,140400,216806615,2100,2100,2100,2100,2
|
|
20230803,140300,216802415,2100,2100,2100,2100,1
|
|
20230803,140200,216800315,2100,2100,2100,2100,2
|
|
20230803,140100,216796115,2100,2100,2100,2100,2
|
|
20230803,140000,216791915,2100,2100,2100,2100,2
|
|
20230803,135900,216787715,2100,2100,2100,2100,2
|
|
20230803,135800,216783515,2100,2100,2100,2100,642
|
|
20230803,135700,215435315,2090,2100,2100,2090,33
|
|
20230803,135600,215366325,2100,2100,2100,2100,2
|
|
20230803,135500,215362125,2100,2090,2100,2090,2
|
|
20230803,135400,215357935,2090,2100,2100,2090,525
|
|
20230803,135300,214260665,2095,2100,2100,2095,36
|
|
20230803,135200,214185235,2100,2100,2100,2100,2
|
|
20230803,135100,214181035,2100,2100,2100,2100,2
|
|
20230803,135000,214176835,2100,2100,2100,2100,7
|
|
20230803,134900,214162135,2100,2100,2100,2100,251
|
|
20230803,134800,213635035,2105,2105,2105,2105,2
|
|
20230803,134700,213630825,2105,2105,2105,2105,1
|
|
20230803,134600,213628720,2105,2105,2105,2105,2
|
|
20230803,134500,213624510,2100,2105,2105,2100,5
|
|
20230803,134400,213614000,2105,2105,2105,2105,2
|
|
20230803,134300,213609790,2110,2110,2110,2110,2
|
|
20230803,134200,213605570,2110,2110,2110,2110,2
|
|
20230803,134100,213601350,2100,2100,2100,2100,95
|
|
20230803,134000,213401850,2100,2100,2100,2100,1
|
|
20230803,133900,213399750,2100,2100,2100,2100,2
|
|
20230803,133800,213395550,2100,2100,2100,2100,2
|
|
20230803,133700,213391350,2100,2100,2100,2100,2
|
|
20230803,133600,213387150,2100,2100,2100,2100,144
|
|
20230803,133500,213084750,2100,2100,2100,2100,2
|
|
20230803,133400,213080550,2095,2100,2100,2095,2102
|
|
20230803,133300,208676850,2100,2100,2100,2100,2
|
|
20230803,133200,208672650,2095,2100,2100,2095,65
|
|
20230803,133100,208536470,2100,2100,2100,2100,2
|
|
20230803,133000,208532270,2100,2100,2100,2100,2
|
|
20230803,132900,208528070,2100,2100,2100,2100,2
|
|
20230803,132800,208523870,2100,2100,2100,2100,5
|
|
20230803,132700,208513370,2100,2100,2100,2100,2
|
|
20230803,132600,208509170,2105,2105,2105,2105,2
|
|
20230803,132500,208504960,2105,2105,2105,2105,2
|
|
20230803,132400,208500750,2105,2105,2105,2105,1
|
|
20230803,132300,208498645,2105,2100,2105,2100,37
|
|
20230803,132200,208420790,2100,2110,2110,2095,58
|
|
20230803,132100,208299190,2110,2110,2110,2110,102
|
|
20230803,132000,208083970,2110,2100,2110,2100,21
|
|
20230803,131900,208039850,2100,2100,2100,2100,7
|
|
20230803,131800,208025150,2100,2100,2100,2100,2
|
|
20230803,131700,208020950,2100,2100,2100,2100,2
|
|
20230803,131600,208016750,2100,2100,2100,2100,1
|
|
20230803,131500,208014650,2100,2110,2110,2100,21
|
|
20230803,131400,207970530,2110,2110,2110,2110,2
|
|
20230803,131300,207966310,2100,2105,2110,2100,502
|
|
20230803,131200,206912095,2110,2110,2110,2110,2
|
|
20230803,131100,206907875,2110,2110,2110,2110,2
|
|
20230803,131000,206903655,2110,2095,2110,2095,24
|
|
20230803,130900,206853345,2110,2110,2110,2110,1
|
|
20230803,130800,206851235,2110,2110,2110,2110,2
|
|
20230803,130700,206847015,2110,2110,2110,2110,2
|
|
20230803,130600,206842795,2110,2110,2110,2110,2
|
|
20230803,130500,206838575,2095,2100,2100,2095,72
|
|
20230803,130400,206687380,2100,2100,2100,2100,7
|
|
20230803,130300,206672680,2100,2100,2100,2100,2
|
|
20230803,130200,206668480,2100,2100,2100,2100,2
|
|
20230803,130100,206664280,2100,2100,2100,2100,1
|
|
20230803,130000,206662180,2095,2100,2100,2095,150
|
|
20230803,125900,206347920,2100,2100,2100,2100,2
|
|
20230803,125800,206343720,2090,2100,2100,2090,36
|
|
20230803,125700,206268460,2090,2100,2100,2090,187
|
|
20230803,125600,205877610,2090,2100,2100,2090,4
|
|
20230803,125500,205869230,2100,2100,2100,2100,2
|
|
20230803,125400,205865030,2100,2100,2100,2100,2
|
|
20230803,125300,205860830,2100,2100,2100,2100,1
|
|
20230803,125200,205858730,2100,2100,2100,2100,2
|
|
20230803,125100,205854530,2100,2100,2100,2100,2
|
|
20230803,125000,205850330,2100,2100,2100,2100,2
|
|
20230803,124900,205846130,2100,2100,2100,2100,2
|
|
20230803,124800,205841930,2100,2100,2100,2100,2
|
|
20230803,124700,205837730,2100,2100,2100,2100,2
|
|
20230803,124600,205833530,2100,2100,2100,2100,12
|
|
20230803,124500,205808330,2100,2100,2100,2100,51
|
|
20230803,124400,205701230,2100,2100,2100,2100,2
|
|
20230803,124300,205697030,2100,2100,2100,2100,2
|
|
20230803,124200,205692830,2100,2100,2100,2100,2
|
|
20230803,124100,205688630,2100,2090,2100,2090,58
|
|
20230803,124000,205567390,2100,2100,2100,2100,2
|
|
20230803,123900,205563190,2090,2100,2100,2090,25
|
|
20230803,123800,205510890,2100,2100,2100,2100,51
|
|
20230803,123700,205403790,2100,2100,2100,2100,2
|
|
20230803,123600,205399590,2100,2100,2100,2100,2
|
|
20230803,123500,205395390,2100,2100,2100,2100,2
|
|
20230803,123400,205391190,2110,2110,2110,2110,2
|
|
20230803,123300,205386970,2110,2110,2110,2110,2
|
|
20230803,123200,205382750,2110,2100,2110,2100,23
|
|
20230803,123100,205334430,2115,2115,2115,2115,2
|
|
20230803,123000,205330200,2120,2120,2120,2120,2
|
|
20230803,122900,205325960,2120,2105,2120,2105,312
|
|
20230803,122800,204665465,2105,2100,2105,2100,235
|
|
20230803,122700,204171470,2100,2100,2100,2100,2
|
|
20230803,122600,204167270,2100,2100,2100,2100,2
|
|
20230803,122500,204163070,2100,2100,2100,2100,2
|
|
20230803,122400,204158870,2100,2100,2100,2100,2
|
|
20230803,122300,204154670,2100,2095,2100,2095,884
|
|
20230803,122200,202302680,2095,2095,2095,2095,1
|
|
20230803,122100,202300585,2095,2095,2095,2095,2
|
|
20230803,122000,202296395,2095,2095,2095,2095,2
|
|
20230803,121900,202292205,2095,2095,2095,2095,2
|
|
20230803,121800,202288015,2095,2095,2095,2095,3
|
|
20230803,121700,202281730,2090,2090,2090,2090,634
|
|
20230803,121600,200956670,2085,2090,2090,2085,102
|
|
20230803,121500,200743990,2090,2090,2090,2090,2
|
|
20230803,121400,200739810,2090,2090,2090,2090,1
|
|
20230803,121300,200737720,2090,2090,2090,2090,2
|
|
20230803,121200,200733540,2090,2090,2090,2090,2
|
|
20230803,121100,200729360,2085,2090,2090,2085,3
|
|
20230803,121000,200723095,2090,2090,2090,2090,2
|
|
20230803,120900,200718915,2090,2090,2090,2090,2
|
|
20230803,120800,200714735,2090,2090,2090,2090,2
|
|
20230803,120700,200710555,2085,2090,2090,2085,142
|
|
20230803,120600,200414480,2090,2090,2090,2090,2
|
|
20230803,120500,200410300,2090,2090,2090,2090,22
|
|
20230803,120400,200364320,2090,2090,2090,2090,2
|
|
20230803,120300,200360140,2090,2090,2090,2090,2
|
|
20230803,120200,200355960,2090,2090,2090,2090,2
|
|
20230803,120100,200351780,2090,2090,2090,2090,2
|
|
20230803,120000,200347600,2090,2090,2090,2090,2
|
|
20230803,115900,200343420,2090,2090,2090,2085,3
|
|
20230803,115800,200337155,2085,2085,2085,2085,1112
|
|
20230803,115700,198018635,2080,2085,2085,2080,21
|
|
20230803,115600,197974945,2085,2085,2085,2085,2
|
|
20230803,115500,197970775,2085,2085,2085,2085,4
|
|
20230803,115400,197962435,2085,2085,2085,2085,2
|
|
20230803,115300,197958265,2085,2085,2085,2085,2
|
|
20230803,115200,197954095,2085,2085,2085,2085,7
|
|
20230803,115100,197939500,2080,2085,2085,2080,382
|
|
20230803,115000,197144930,2080,2080,2085,2080,535
|
|
20230803,114900,196032120,2080,2080,2080,2080,2193
|
|
20230803,114800,191470680,2080,2080,2080,2080,2
|
|
20230803,114700,191466520,2080,2080,2080,2080,203
|
|
20230803,114600,191044280,2080,2080,2080,2080,2
|
|
20230803,114500,191040120,2080,2080,2080,2080,2
|
|
20230803,114400,191035960,2075,2075,2075,2075,414
|
|
20230803,114300,190176910,2075,2075,2075,2075,1
|
|
20230803,114200,190174835,2075,2075,2075,2075,2
|
|
20230803,114100,190170685,2075,2070,2075,2070,12
|
|
20230803,114000,190145835,2070,2075,2075,2070,6
|
|
20230803,113900,190133405,2075,2070,2075,2070,19
|
|
20230803,113800,190094065,2070,2075,2075,2070,101
|
|
20230803,113700,189884985,2075,2075,2075,2075,25
|
|
20230803,113600,189833110,2075,2075,2075,2075,1
|
|
20230803,113500,189831035,2075,2075,2075,2075,2
|
|
20230803,113400,189826885,2075,2075,2075,2075,2
|
|
20230803,113300,189822735,2075,2080,2080,2075,1326
|
|
20230803,113200,187071025,2080,2080,2080,2080,3
|
|
20230803,113100,187064785,2075,2080,2080,2075,4
|
|
20230803,113000,187056475,2080,2075,2080,2075,27
|
|
20230803,112900,187000440,2075,2075,2080,2075,1257
|
|
20230803,112800,184391605,2075,2080,2080,2075,1406
|
|
20230803,112700,181474150,2080,2080,2080,2080,2
|
|
20230803,112600,181469990,2075,2080,2080,2075,522
|
|
20230803,112500,180386830,2075,2075,2080,2075,1082
|
|
20230803,112400,178141670,2075,2075,2080,2075,1669
|
|
20230803,112300,174678485,2075,2075,2080,2075,525
|
|
20230803,112200,173589100,2075,2075,2075,2070,886
|
|
20230803,112100,171750890,2075,2075,2080,2075,1063
|
|
20230803,112000,169545155,2075,2075,2075,2075,102
|
|
20230803,111900,169333505,2080,2075,2080,2075,922
|
|
20230803,111800,167420155,2075,2075,2075,2075,2
|
|
20230803,111700,167416005,2070,2070,2075,2070,409
|
|
20230803,111600,166567860,2070,2070,2070,2070,380
|
|
20230803,111500,165781260,2070,2070,2070,2070,84
|
|
20230803,111400,165607380,2065,2065,2070,2065,190
|
|
20230803,111300,165215020,2065,2065,2065,2065,202
|
|
20230803,111200,164797890,2065,2065,2065,2065,1
|
|
20230803,111100,164795825,2065,2065,2065,2065,2
|
|
20230803,111000,164791695,2065,2065,2065,2065,2
|
|
20230803,110900,164787565,2065,2065,2065,2065,3
|
|
20230803,110800,164781370,2070,2070,2070,2070,2
|
|
20230803,110700,164777230,2070,2070,2070,2070,2
|
|
20230803,110600,164773090,2055,2070,2070,2055,18
|
|
20230803,110500,164736015,2070,2070,2070,2070,1
|
|
20230803,110400,164733945,2070,2070,2070,2070,18
|
|
20230803,110300,164696685,2070,2070,2070,2070,5
|
|
20230803,110200,164686335,2070,2070,2070,2070,2
|
|
20230803,110100,164682195,2075,2065,2075,2065,302
|
|
20230803,110000,164056990,2080,2055,2080,2055,221
|
|
20230803,105900,163601790,2065,2055,2065,2055,322
|
|
20230803,105800,162937665,2050,2050,2050,2050,175
|
|
20230803,105700,162578915,2060,2050,2060,2050,832
|
|
20230803,105600,160873305,2060,2060,2060,2060,2
|
|
20230803,105500,160869185,2050,2050,2060,2050,503
|
|
20230803,105400,159838015,2060,2055,2060,2055,307
|
|
20230803,105300,159207095,2055,2060,2060,2055,277
|
|
20230803,105200,158637850,2060,2060,2060,2055,226
|
|
20230803,105100,158172875,2060,2060,2060,2060,2
|
|
20230803,105000,158168755,2060,2060,2060,2060,2
|
|
20230803,104900,158164635,2060,2060,2060,2060,1
|
|
20230803,104800,158162575,2060,2055,2060,2055,3
|
|
20230803,104700,158156400,2060,2065,2065,2060,172
|
|
20230803,104600,157802070,2045,2065,2065,2045,799
|
|
20230803,104500,156164120,2050,2055,2065,2050,4109
|
|
20230803,104400,147737050,2060,2070,2070,2060,102
|
|
20230803,104300,147526910,2070,2070,2070,2070,3
|
|
20230803,104200,147520700,2050,2070,2070,2050,3003
|
|
20230803,104100,141360670,2070,2090,2090,2070,1178
|
|
20230803,104000,138922190,2090,2090,2090,2090,2
|
|
20230803,103900,138918010,2090,2090,2090,2090,2
|
|
20230803,103800,138913830,2090,2075,2090,2075,4
|
|
20230803,103700,138905500,2075,2070,2075,2070,3
|
|
20230803,103600,138899280,2070,2075,2075,2070,183
|
|
20230803,103500,138520455,2060,2075,2075,2060,2003
|
|
20230803,103400,134389405,2080,2080,2080,2080,1
|
|
20230803,103300,134387325,2075,2090,2090,2055,3128
|
|
20230803,103200,127926685,2090,2085,2090,2085,2
|
|
20230803,103100,127922510,2090,2105,2105,2085,41
|
|
20230803,103000,127836805,2085,2080,2085,2080,71
|
|
20230803,102900,127689115,2085,2085,2085,2085,2
|
|
20230803,102800,127684945,2085,2085,2085,2085,5
|
|
20230803,102700,127674520,2080,2095,2095,2080,120
|
|
20230803,102600,127424890,2085,2090,2100,2085,3677
|
|
20230803,102500,119750410,2100,2100,2100,2100,2
|
|
20230803,102400,119746210,2100,2100,2100,2100,2
|
|
20230803,102300,119742010,2100,2100,2100,2100,5
|
|
20230803,102200,119731510,2105,2105,2105,2105,2
|
|
20230803,102100,119727300,2105,2105,2105,2105,302
|
|
20230803,102000,119091590,2105,2105,2105,2105,5
|
|
20230803,101900,119081065,2085,2085,2085,2085,948
|
|
20230803,101800,117104485,2085,2085,2085,2085,50
|
|
20230803,101700,117000235,2080,2095,2095,2080,1004
|
|
20230803,101600,114911875,2095,2095,2095,2095,2
|
|
20230803,101500,114907685,2095,2105,2105,2095,4
|
|
20230803,101400,114899285,2095,2090,2110,2085,4907
|
|
20230803,101300,104640670,2110,2110,2110,2110,2
|
|
20230803,101200,104636450,2115,2090,2115,2090,982
|
|
20230803,101100,102584020,2090,2090,2090,2090,2
|
|
20230803,101000,102579840,2090,2090,2090,2085,36
|
|
20230803,100900,102504770,2085,2090,2090,2085,6
|
|
20230803,100800,102492245,2090,2090,2090,2090,3
|
|
20230803,100700,102485975,2090,2090,2090,2090,102
|
|
20230803,100600,102272795,2085,2090,2090,2085,114
|
|
20230803,100500,102035095,2090,2105,2105,2090,2987
|
|
20230803,100400,95783710,2100,2110,2110,2100,122
|
|
20230803,100300,95526490,2115,2115,2115,2115,1
|
|
20230803,100200,95524375,2115,2115,2115,2115,238
|
|
20230803,100100,95021005,2100,2115,2115,2100,1263
|
|
20230803,100000,92367340,2115,2115,2115,2115,2
|
|
20230803,095900,92363110,2115,2115,2115,2115,4
|
|
20230803,095800,92354650,2105,2115,2115,2105,39
|
|
20230803,095700,92272265,2115,2115,2115,2115,2
|
|
20230803,095600,92268035,2115,2115,2115,2115,2
|
|
20230803,095500,92263805,2115,2115,2115,2115,1
|
|
20230803,095400,92261690,2110,2110,2110,2110,13
|
|
20230803,095300,92234260,2110,2110,2110,2110,3
|
|
20230803,095200,92227930,2110,2110,2110,2110,3
|
|
20230803,095100,92221600,2100,2110,2110,2100,44
|
|
20230803,095000,92129180,2105,2115,2115,2105,1773
|
|
20230803,094900,88396995,2115,2115,2115,2115,2
|
|
20230803,094800,88392765,2115,2110,2115,2110,39
|
|
20230803,094700,88310465,2115,2115,2115,2115,1
|
|
20230803,094600,88308350,2115,2120,2120,2115,32
|
|
20230803,094500,88240660,2120,2120,2120,2120,2
|
|
20230803,094400,88236420,2120,2125,2125,2120,6
|
|
20230803,094300,88223690,2120,2120,2120,2120,56
|
|
20230803,094200,88104970,2115,2115,2115,2115,2
|
|
20230803,094100,88100740,2110,2120,2120,2110,421
|
|
20230803,094000,87212410,2110,2115,2120,2110,73
|
|
20230803,093900,87058365,2120,2110,2120,2110,602
|
|
20230803,093800,85788135,2115,2120,2120,2110,14
|
|
20230803,093700,85758565,2125,2115,2125,2115,80
|
|
20230803,093600,85588845,2110,2120,2120,2110,1407
|
|
20230803,093500,82620015,2125,2115,2125,2105,275
|
|
20230803,093400,82038735,2120,2115,2120,2110,1810
|
|
20230803,093300,78204235,2120,2115,2120,2110,176
|
|
20230803,093200,77831625,2120,2105,2120,2105,1046
|
|
20230803,093100,75615280,2105,2100,2105,2100,442
|
|
20230803,093000,74687075,2100,2095,2100,2095,1361
|
|
20230803,092900,71835485,2095,2095,2095,2095,2
|
|
20230803,092800,71831295,2095,2090,2095,2090,518
|
|
20230803,092700,70748670,2085,2085,2090,2085,124
|
|
20230803,092600,70490120,2090,2090,2090,2090,2
|
|
20230803,092500,70485940,2095,2095,2095,2095,32
|
|
20230803,092400,70418900,2095,2095,2095,2095,2
|
|
20230803,092300,70414710,2085,2095,2095,2085,4
|
|
20230803,092200,70406350,2095,2095,2095,2095,5
|
|
20230803,092100,70395875,2095,2060,2095,2060,626
|
|
20230803,092000,69087600,2085,2065,2085,2065,1916
|
|
20230803,091900,65109385,2065,2065,2065,2065,2
|
|
20230803,091800,65105255,2065,2065,2065,2055,24
|
|
20230803,091700,65055895,2065,2065,2065,2065,2
|
|
20230803,091600,65051765,2065,2055,2065,2055,506
|
|
20230803,091500,64011875,2070,2070,2070,2070,27
|
|
20230803,091400,63955985,2070,2065,2070,2065,250
|
|
20230803,091300,63439725,2065,2050,2065,2050,52
|
|
20230803,091200,63333095,2050,2065,2065,2050,3073
|
|
20230803,091100,57017260,2065,2065,2065,2065,286
|
|
20230803,091000,56426670,2065,2065,2065,2065,152
|
|
20230803,090900,56112790,2065,2065,2065,2065,2
|
|
20230803,090800,56108660,2065,2065,2065,2065,71
|
|
20230803,090700,55962045,2065,2065,2065,2050,75
|
|
20230803,090600,55808220,2050,2060,2065,2050,6838
|
|
20230803,090500,41756625,2060,2060,2060,2055,429
|
|
20230803,090400,40873385,2060,2080,2080,2060,2577
|
|
20230803,090300,35557050,2070,2070,2080,2065,1302
|
|
20230803,090200,32864455,2065,2065,2075,2065,6588
|
|
20230803,090100,19252385,2065,2100,2100,2065,3531
|
|
20230803,090000,11929120,2100,2105,2105,2090,5673
|