657 lines
31 KiB
CSV
657 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195400,523678545,2165,2165,2165,2165,11490
|
|
20230811,195300,523678545,2165,2165,2165,2165,0
|
|
20230811,195200,523678545,2165,2165,2165,2165,0
|
|
20230811,195100,523678545,2165,2165,2165,2165,0
|
|
20230811,195000,523678545,2165,2165,2165,2165,0
|
|
20230811,194900,523678545,2165,2165,2165,2165,0
|
|
20230811,194800,523678545,2165,2165,2165,2165,0
|
|
20230811,194700,523678545,2165,2165,2165,2165,0
|
|
20230811,194600,523678545,2165,2165,2165,2165,0
|
|
20230811,194500,523678545,2165,2165,2165,2165,0
|
|
20230811,194400,523678545,2165,2165,2165,2165,0
|
|
20230811,194300,523678545,2165,2165,2165,2165,0
|
|
20230811,194200,523678545,2165,2165,2165,2165,0
|
|
20230811,194100,523678545,2165,2165,2165,2165,0
|
|
20230811,194000,523678545,2165,2165,2165,2165,0
|
|
20230811,193900,523678545,2165,2165,2165,2165,0
|
|
20230811,193800,523678545,2165,2165,2165,2165,0
|
|
20230811,193700,523678545,2165,2165,2165,2165,0
|
|
20230811,193600,523678545,2165,2165,2165,2165,0
|
|
20230811,193500,523678545,2165,2165,2165,2165,0
|
|
20230811,193400,523678545,2165,2165,2165,2165,0
|
|
20230811,193300,523678545,2165,2165,2165,2165,0
|
|
20230811,193200,523678545,2165,2165,2165,2165,0
|
|
20230811,193100,523678545,2165,2165,2165,2165,0
|
|
20230811,193000,523678545,2165,2165,2165,2165,0
|
|
20230811,192900,523678545,2165,2165,2165,2165,0
|
|
20230811,192800,523678545,2165,2165,2165,2165,0
|
|
20230811,192700,523678545,2165,2165,2165,2165,0
|
|
20230811,192600,523678545,2165,2165,2165,2165,0
|
|
20230811,192500,523678545,2165,2165,2165,2165,0
|
|
20230811,192400,523678545,2165,2165,2165,2165,11490
|
|
20230811,192300,523678545,2165,2165,2165,2165,0
|
|
20230811,192200,523678545,2165,2165,2165,2165,0
|
|
20230811,192100,523678545,2165,2165,2165,2165,0
|
|
20230811,192000,523678545,2165,2165,2165,2165,0
|
|
20230811,191900,523678545,2165,2165,2165,2165,0
|
|
20230811,191800,523678545,2165,2165,2165,2165,0
|
|
20230811,191700,523678545,2165,2165,2165,2165,0
|
|
20230811,191600,523678545,2165,2165,2165,2165,0
|
|
20230811,191500,523678545,2165,2165,2165,2165,0
|
|
20230811,191400,523678545,2165,2165,2165,2165,0
|
|
20230811,191300,523678545,2165,2165,2165,2165,0
|
|
20230811,191200,523678545,2165,2165,2165,2165,0
|
|
20230811,191100,523678545,2165,2165,2165,2165,0
|
|
20230811,191000,523678545,2165,2165,2165,2165,0
|
|
20230811,190900,523678545,2165,2165,2165,2165,0
|
|
20230811,190800,523678545,2165,2165,2165,2165,0
|
|
20230811,190700,523678545,2165,2165,2165,2165,0
|
|
20230811,190600,523678545,2165,2165,2165,2165,0
|
|
20230811,190500,523678545,2165,2165,2165,2165,0
|
|
20230811,190400,523678545,2165,2165,2165,2165,0
|
|
20230811,190300,523678545,2165,2165,2165,2165,0
|
|
20230811,190200,523678545,2165,2165,2165,2165,0
|
|
20230811,190100,523678545,2165,2165,2165,2165,0
|
|
20230811,190000,523678545,2165,2165,2165,2165,0
|
|
20230811,185900,523678545,2165,2165,2165,2165,0
|
|
20230811,185800,523678545,2165,2165,2165,2165,0
|
|
20230811,185700,523678545,2165,2165,2165,2165,0
|
|
20230811,185600,523678545,2165,2165,2165,2165,0
|
|
20230811,185500,523678545,2165,2165,2165,2165,0
|
|
20230811,185400,523678545,2165,2165,2165,2165,11490
|
|
20230811,185300,523678545,2165,2165,2165,2165,0
|
|
20230811,185200,523678545,2165,2165,2165,2165,0
|
|
20230811,185100,523678545,2165,2165,2165,2165,0
|
|
20230811,185000,523678545,2165,2165,2165,2165,0
|
|
20230811,184900,523678545,2165,2165,2165,2165,0
|
|
20230811,184800,523678545,2165,2165,2165,2165,0
|
|
20230811,184700,523678545,2165,2165,2165,2165,0
|
|
20230811,184600,523678545,2165,2165,2165,2165,0
|
|
20230811,184500,523678545,2165,2165,2165,2165,0
|
|
20230811,184400,523678545,2165,2165,2165,2165,0
|
|
20230811,184300,523678545,2165,2165,2165,2165,0
|
|
20230811,184200,523678545,2165,2165,2165,2165,0
|
|
20230811,184100,523678545,2165,2165,2165,2165,0
|
|
20230811,184000,523678545,2165,2165,2165,2165,0
|
|
20230811,183900,523678545,2165,2165,2165,2165,0
|
|
20230811,183800,523678545,2165,2165,2165,2165,0
|
|
20230811,183700,523678545,2165,2165,2165,2165,0
|
|
20230811,183600,523678545,2165,2165,2165,2165,0
|
|
20230811,183500,523678545,2165,2165,2165,2165,0
|
|
20230811,183400,523678545,2165,2165,2165,2165,0
|
|
20230811,183300,523678545,2165,2165,2165,2165,0
|
|
20230811,183200,523678545,2165,2165,2165,2165,0
|
|
20230811,183100,523678545,2165,2165,2165,2165,0
|
|
20230811,183000,523678545,2165,2165,2165,2165,0
|
|
20230811,182900,523678545,2165,2165,2165,2165,0
|
|
20230811,182800,523678545,2165,2165,2165,2165,0
|
|
20230811,182700,523678545,2165,2165,2165,2165,0
|
|
20230811,182600,523678545,2165,2165,2165,2165,0
|
|
20230811,182500,523678545,2165,2165,2165,2165,0
|
|
20230811,182400,523678545,2165,2165,2165,2165,11490
|
|
20230811,182300,523678545,2165,2165,2165,2165,0
|
|
20230811,182200,523678545,2165,2165,2165,2165,0
|
|
20230811,182100,523678545,2165,2165,2165,2165,0
|
|
20230811,182000,523678545,2165,2165,2165,2165,0
|
|
20230811,181900,523678545,2165,2165,2165,2165,0
|
|
20230811,181800,523678545,2165,2165,2165,2165,0
|
|
20230811,181700,523678545,2165,2165,2165,2165,0
|
|
20230811,181600,523678545,2165,2165,2165,2165,0
|
|
20230811,181500,523678545,2165,2165,2165,2165,0
|
|
20230811,181400,523678545,2165,2165,2165,2165,0
|
|
20230811,181300,523678545,2165,2165,2165,2165,0
|
|
20230811,181200,523678545,2165,2165,2165,2165,0
|
|
20230811,181100,523678545,2165,2165,2165,2165,0
|
|
20230811,181000,523678545,2165,2165,2165,2165,0
|
|
20230811,180900,523678545,2165,2165,2165,2165,0
|
|
20230811,180800,523678545,2165,2165,2165,2165,0
|
|
20230811,180700,523678545,2165,2165,2165,2165,0
|
|
20230811,180600,523678545,2165,2165,2165,2165,0
|
|
20230811,180500,523678545,2165,2165,2165,2165,0
|
|
20230811,180400,523678545,2165,2165,2165,2165,0
|
|
20230811,180300,523678545,2165,2165,2165,2165,0
|
|
20230811,180200,523678545,2165,2165,2165,2165,0
|
|
20230811,180100,523678545,2165,2165,2165,2165,0
|
|
20230811,180000,523678545,2165,2165,2165,2165,0
|
|
20230811,175900,523678545,2165,2165,2165,2165,0
|
|
20230811,175800,523678545,2165,2165,2165,2165,0
|
|
20230811,175700,523678545,2165,2165,2165,2165,0
|
|
20230811,175600,523678545,2165,2165,2165,2165,0
|
|
20230811,175500,523678545,2165,2165,2165,2165,0
|
|
20230811,175400,523678545,2165,2165,2165,2165,11490
|
|
20230811,175300,523678545,2165,2165,2165,2165,0
|
|
20230811,175200,523678545,2165,2165,2165,2165,0
|
|
20230811,175100,523678545,2165,2165,2165,2165,0
|
|
20230811,175000,523678545,2165,2165,2165,2165,0
|
|
20230811,174900,523678545,2165,2165,2165,2165,0
|
|
20230811,174800,523678545,2165,2165,2165,2165,0
|
|
20230811,174700,523678545,2165,2165,2165,2165,0
|
|
20230811,174600,523678545,2165,2165,2165,2165,0
|
|
20230811,174500,523678545,2165,2165,2165,2165,0
|
|
20230811,174400,523678545,2165,2165,2165,2165,0
|
|
20230811,174300,523678545,2165,2165,2165,2165,0
|
|
20230811,174200,523678545,2165,2165,2165,2165,0
|
|
20230811,174100,523678545,2165,2165,2165,2165,0
|
|
20230811,174000,523678545,2165,2165,2165,2165,0
|
|
20230811,173900,523678545,2165,2165,2165,2165,0
|
|
20230811,173800,523678545,2165,2165,2165,2165,0
|
|
20230811,173700,523678545,2165,2165,2165,2165,0
|
|
20230811,173600,523678545,2165,2165,2165,2165,0
|
|
20230811,173500,523678545,2165,2165,2165,2165,0
|
|
20230811,173400,523678545,2165,2165,2165,2165,0
|
|
20230811,173300,523678545,2165,2165,2165,2165,0
|
|
20230811,173200,523678545,2165,2165,2165,2165,0
|
|
20230811,173100,523678545,2165,2165,2165,2165,0
|
|
20230811,173000,523678545,2165,2165,2165,2165,0
|
|
20230811,172900,523678545,2165,2165,2165,2165,0
|
|
20230811,172800,523678545,2165,2165,2165,2165,0
|
|
20230811,172700,523678545,2165,2165,2165,2165,0
|
|
20230811,172600,523678545,2165,2165,2165,2165,0
|
|
20230811,172500,523678545,2165,2165,2165,2165,0
|
|
20230811,172400,523678545,2165,2165,2165,2165,11490
|
|
20230811,172300,523678545,2165,2165,2165,2165,0
|
|
20230811,172200,523678545,2165,2165,2165,2165,0
|
|
20230811,172100,523678545,2165,2165,2165,2165,0
|
|
20230811,172000,523678545,2165,2165,2165,2165,0
|
|
20230811,171900,523678545,2165,2165,2165,2165,0
|
|
20230811,171800,523678545,2165,2165,2165,2165,0
|
|
20230811,171700,523678545,2165,2165,2165,2165,0
|
|
20230811,171600,523678545,2165,2165,2165,2165,0
|
|
20230811,171500,523678545,2165,2165,2165,2165,0
|
|
20230811,171400,523678545,2165,2165,2165,2165,0
|
|
20230811,171300,523678545,2165,2165,2165,2165,0
|
|
20230811,171200,523678545,2165,2165,2165,2165,0
|
|
20230811,171100,523678545,2165,2165,2165,2165,0
|
|
20230811,171000,523678545,2165,2165,2165,2165,0
|
|
20230811,170900,523678545,2165,2165,2165,2165,0
|
|
20230811,170800,523678545,2165,2165,2165,2165,0
|
|
20230811,170700,523678545,2165,2165,2165,2165,0
|
|
20230811,170600,523678545,2165,2165,2165,2165,0
|
|
20230811,170500,523678545,2165,2165,2165,2165,0
|
|
20230811,170400,523678545,2165,2165,2165,2165,0
|
|
20230811,170300,523678545,2165,2165,2165,2165,0
|
|
20230811,170200,523678545,2165,2165,2165,2165,0
|
|
20230811,170100,523678545,2165,2165,2165,2165,0
|
|
20230811,170000,523678545,2165,2165,2165,2165,0
|
|
20230811,165900,523678545,2165,2165,2165,2165,0
|
|
20230811,165800,523678545,2165,2165,2165,2165,0
|
|
20230811,165700,523678545,2165,2165,2165,2165,0
|
|
20230811,165600,523678545,2165,2165,2165,2165,0
|
|
20230811,165500,523678545,2165,2165,2165,2165,0
|
|
20230811,165400,523678545,2165,2165,2165,2165,11490
|
|
20230811,165300,523678545,2165,2165,2165,2165,0
|
|
20230811,165200,523678545,2165,2165,2165,2165,0
|
|
20230811,165100,523678545,2165,2165,2165,2165,0
|
|
20230811,165000,523678545,2165,2165,2165,2165,0
|
|
20230811,164900,523678545,2165,2165,2165,2165,0
|
|
20230811,164800,523678545,2165,2165,2165,2165,0
|
|
20230811,164700,523678545,2165,2165,2165,2165,0
|
|
20230811,164600,523678545,2165,2165,2165,2165,0
|
|
20230811,164500,523678545,2165,2165,2165,2165,0
|
|
20230811,164400,523678545,2165,2165,2165,2165,0
|
|
20230811,164300,523678545,2165,2165,2165,2165,0
|
|
20230811,164200,523678545,2165,2165,2165,2165,0
|
|
20230811,164100,523678545,2165,2165,2165,2165,0
|
|
20230811,164000,523678545,2165,2165,2165,2165,0
|
|
20230811,163900,523678545,2165,2165,2165,2165,0
|
|
20230811,163800,523678545,2165,2165,2165,2165,0
|
|
20230811,163700,523678545,2165,2165,2165,2165,0
|
|
20230811,163600,523678545,2165,2165,2165,2165,0
|
|
20230811,163500,523678545,2165,2165,2165,2165,0
|
|
20230811,163400,523678545,2165,2165,2165,2165,0
|
|
20230811,163300,523678545,2165,2165,2165,2165,0
|
|
20230811,163200,523678545,2165,2165,2165,2165,0
|
|
20230811,163100,523678545,2165,2165,2165,2165,0
|
|
20230811,163000,523678545,2165,2165,2165,2165,0
|
|
20230811,162900,523678545,2165,2165,2165,2165,0
|
|
20230811,162800,523678545,2165,2165,2165,2165,0
|
|
20230811,162700,523678545,2165,2165,2165,2165,0
|
|
20230811,162600,523678545,2165,2165,2165,2165,0
|
|
20230811,162500,523678545,2165,2165,2165,2165,0
|
|
20230811,162400,523678545,2165,2165,2165,2165,11490
|
|
20230811,162300,523678545,2165,2165,2165,2165,0
|
|
20230811,162200,523678545,2165,2165,2165,2165,0
|
|
20230811,162100,523678545,2165,2165,2165,2165,0
|
|
20230811,162000,523678545,2165,2165,2165,2165,0
|
|
20230811,161900,523678545,2165,2165,2165,2165,0
|
|
20230811,161800,523678545,2165,2165,2165,2165,0
|
|
20230811,161700,523678545,2165,2165,2165,2165,0
|
|
20230811,161600,523678545,2165,2165,2165,2165,0
|
|
20230811,161500,523678545,2165,2165,2165,2165,0
|
|
20230811,161400,523678545,2165,2165,2165,2165,0
|
|
20230811,161300,523678545,2165,2165,2165,2165,0
|
|
20230811,161200,523678545,2165,2165,2165,2165,0
|
|
20230811,161100,523678545,2165,2165,2165,2165,0
|
|
20230811,161000,523678545,2165,2165,2165,2165,0
|
|
20230811,160900,523678545,2165,2165,2165,2165,0
|
|
20230811,160800,523678545,2165,2165,2165,2165,0
|
|
20230811,160700,523678545,2165,2165,2165,2165,0
|
|
20230811,160600,523678545,2165,2165,2165,2165,0
|
|
20230811,160500,523678545,2165,2165,2165,2165,0
|
|
20230811,160400,523678545,2165,2165,2165,2165,0
|
|
20230811,160300,523678545,2165,2165,2165,2165,0
|
|
20230811,160200,523678545,2165,2165,2165,2165,0
|
|
20230811,160100,523678545,2165,2165,2165,2165,0
|
|
20230811,160000,523678545,2165,2165,2165,2165,0
|
|
20230811,155900,523678545,2165,2165,2165,2165,0
|
|
20230811,155800,523678545,2165,2165,2165,2165,0
|
|
20230811,155700,523678545,2165,2165,2165,2165,0
|
|
20230811,155600,523678545,2165,2165,2165,2165,0
|
|
20230811,155500,523678545,2165,2165,2165,2165,0
|
|
20230811,155400,523678545,2165,2165,2165,2165,11490
|
|
20230811,155300,523678545,2165,2165,2165,2165,0
|
|
20230811,155200,523678545,2165,2165,2165,2165,0
|
|
20230811,155100,523678545,2165,2165,2165,2165,0
|
|
20230811,155000,523678545,2165,2165,2165,2165,0
|
|
20230811,154900,523678545,2165,2165,2165,2165,0
|
|
20230811,154800,523678545,2165,2165,2165,2165,0
|
|
20230811,154700,523678545,2165,2165,2165,2165,0
|
|
20230811,154600,523678545,2165,2165,2165,2165,0
|
|
20230811,154500,523678545,2165,2165,2165,2165,0
|
|
20230811,154400,523678545,2165,2165,2165,2165,0
|
|
20230811,154300,523678545,2165,2165,2165,2165,0
|
|
20230811,154200,523678545,2165,2165,2165,2165,0
|
|
20230811,154100,523678545,2165,2165,2165,2165,0
|
|
20230811,154000,523678545,2165,2165,2165,2165,0
|
|
20230811,153900,523678545,2165,2165,2165,2165,0
|
|
20230811,153800,523678545,2165,2165,2165,2165,0
|
|
20230811,153700,523678545,2165,2165,2165,2165,0
|
|
20230811,153600,523678545,2165,2165,2165,2165,0
|
|
20230811,153500,523678545,2165,2165,2165,2165,0
|
|
20230811,153400,523678545,2165,2165,2165,2165,0
|
|
20230811,153300,523678545,2165,2165,2165,2165,0
|
|
20230811,153200,523678545,2165,2165,2165,2165,0
|
|
20230811,153100,523678545,2165,2165,2165,2165,0
|
|
20230811,153000,523678545,2165,2165,2165,2165,11490
|
|
20230811,152900,498802695,2150,2150,2150,2150,0
|
|
20230811,152800,498802695,2150,2150,2150,2150,0
|
|
20230811,152700,498802695,2150,2150,2150,2150,0
|
|
20230811,152600,498802695,2150,2150,2150,2150,0
|
|
20230811,152500,498802695,2150,2150,2150,2150,0
|
|
20230811,152400,498802695,2150,2150,2150,2150,0
|
|
20230811,152300,498802695,2150,2150,2150,2150,0
|
|
20230811,152200,498802695,2150,2150,2150,2150,0
|
|
20230811,152100,498802695,2150,2150,2150,2150,0
|
|
20230811,152000,498802695,2150,2150,2150,2150,0
|
|
20230811,151900,498802695,2150,2155,2155,2150,32
|
|
20230811,151800,498733845,2150,2150,2150,2150,571
|
|
20230811,151700,497506195,2150,2150,2150,2150,756
|
|
20230811,151600,495880795,2155,2150,2155,2150,142
|
|
20230811,151500,495575295,2145,2145,2145,2145,68
|
|
20230811,151400,495429435,2145,2145,2145,2145,100
|
|
20230811,151300,495214935,2145,2150,2150,2145,1215
|
|
20230811,151200,492603150,2155,2155,2155,2155,770
|
|
20230811,151100,490943800,2155,2150,2155,2150,450
|
|
20230811,151000,489976050,2155,2155,2155,2155,1
|
|
20230811,150900,489973895,2155,2155,2155,2155,0
|
|
20230811,150800,489973895,2155,2155,2155,2155,0
|
|
20230811,150700,489973895,2155,2155,2155,2155,0
|
|
20230811,150600,489973895,2155,2155,2155,2155,500
|
|
20230811,150500,488896395,2155,2155,2155,2155,244
|
|
20230811,150400,488370575,2155,2155,2155,2155,0
|
|
20230811,150300,488370575,2155,2155,2155,2155,150
|
|
20230811,150200,488047325,2150,2150,2150,2150,0
|
|
20230811,150100,488047325,2150,2150,2150,2150,3985
|
|
20230811,150000,479479575,2150,2150,2150,2150,9
|
|
20230811,145900,479460225,2150,2150,2150,2150,0
|
|
20230811,145800,479460225,2150,2150,2150,2150,2326
|
|
20230811,145700,474459325,2150,2140,2150,2140,601
|
|
20230811,145600,473173175,2155,2155,2155,2155,0
|
|
20230811,145500,473173175,2155,2155,2155,2155,0
|
|
20230811,145400,473173175,2155,2155,2155,2155,0
|
|
20230811,145300,473173175,2155,2155,2155,2155,0
|
|
20230811,145200,473173175,2155,2155,2155,2155,1
|
|
20230811,145100,473171020,2155,2155,2155,2155,2
|
|
20230811,145000,473166710,2155,2155,2155,2155,2
|
|
20230811,144900,473162400,2140,2140,2140,2140,0
|
|
20230811,144800,473162400,2140,2140,2140,2140,0
|
|
20230811,144700,473162400,2140,2140,2140,2140,0
|
|
20230811,144600,473162400,2140,2140,2140,2140,50
|
|
20230811,144500,473055400,2140,2145,2145,2140,798
|
|
20230811,144400,471346905,2160,2155,2160,2155,37
|
|
20230811,144300,471267135,2155,2145,2160,2145,113
|
|
20230811,144200,471024725,2140,2160,2160,2140,670
|
|
20230811,144100,469590165,2160,2160,2160,2160,1
|
|
20230811,144000,469588005,2160,2160,2160,2160,0
|
|
20230811,143900,469588005,2160,2160,2160,2160,0
|
|
20230811,143800,469588005,2160,2155,2160,2155,666
|
|
20230811,143700,468152770,2155,2155,2155,2155,0
|
|
20230811,143600,468152770,2155,2155,2155,2155,600
|
|
20230811,143500,466859770,2155,2155,2155,2155,0
|
|
20230811,143400,466859770,2155,2150,2155,2150,974
|
|
20230811,143300,464765665,2150,2150,2150,2150,0
|
|
20230811,143200,464765665,2150,2150,2150,2150,59
|
|
20230811,143100,464638815,2150,2150,2150,2150,257
|
|
20230811,143000,464086265,2150,2150,2150,2150,1364
|
|
20230811,142900,461153665,2150,2150,2150,2150,0
|
|
20230811,142800,461153665,2150,2150,2150,2150,0
|
|
20230811,142700,461153665,2150,2150,2150,2150,0
|
|
20230811,142600,461153665,2150,2150,2150,2150,5
|
|
20230811,142500,461142915,2150,2150,2150,2150,1034
|
|
20230811,142400,458919815,2140,2140,2140,2140,0
|
|
20230811,142300,458919815,2140,2140,2140,2140,0
|
|
20230811,142200,458919815,2140,2140,2140,2140,125
|
|
20230811,142100,458652315,2150,2150,2150,2150,0
|
|
20230811,142000,458652315,2150,2150,2150,2150,1111
|
|
20230811,141900,456263665,2150,2150,2150,2150,1111
|
|
20230811,141800,453875015,2150,2150,2150,2150,0
|
|
20230811,141700,453875015,2150,2150,2150,2150,0
|
|
20230811,141600,453875015,2150,2145,2150,2145,10
|
|
20230811,141500,453853555,2145,2145,2145,2145,122
|
|
20230811,141400,453591865,2140,2140,2140,2140,0
|
|
20230811,141300,453591865,2140,2145,2145,2140,1565
|
|
20230811,141200,450238105,2140,2140,2140,2140,500
|
|
20230811,141100,449168105,2145,2145,2145,2145,0
|
|
20230811,141000,449168105,2145,2145,2145,2145,0
|
|
20230811,140900,449168105,2145,2145,2145,2145,149
|
|
20230811,140800,448848500,2145,2145,2145,2145,1
|
|
20230811,140700,448846355,2140,2140,2140,2140,339
|
|
20230811,140600,448120895,2150,2150,2150,2150,0
|
|
20230811,140500,448120895,2150,2140,2150,2140,71
|
|
20230811,140400,447968945,2140,2140,2140,2140,0
|
|
20230811,140300,447968945,2140,2140,2140,2140,0
|
|
20230811,140200,447968945,2140,2145,2145,2140,3282
|
|
20230811,140100,440941230,2145,2145,2145,2145,0
|
|
20230811,140000,440941230,2145,2145,2145,2145,300
|
|
20230811,135900,440297730,2145,2145,2145,2145,11
|
|
20230811,135800,440274135,2150,2150,2150,2150,0
|
|
20230811,135700,440274135,2150,2150,2150,2150,0
|
|
20230811,135600,440274135,2150,2150,2150,2150,10
|
|
20230811,135500,440252635,2140,2140,2140,2140,0
|
|
20230811,135400,440252635,2140,2140,2140,2140,0
|
|
20230811,135300,440252635,2140,2140,2140,2140,0
|
|
20230811,135200,440252635,2140,2140,2140,2140,0
|
|
20230811,135100,440252635,2140,2140,2140,2140,0
|
|
20230811,135000,440252635,2140,2140,2140,2140,0
|
|
20230811,134900,440252635,2140,2140,2140,2140,51
|
|
20230811,134800,440143495,2140,2140,2140,2140,0
|
|
20230811,134700,440143495,2140,2145,2145,2140,9000
|
|
20230811,134600,420860660,2150,2150,2150,2150,0
|
|
20230811,134500,420860660,2150,2150,2150,2150,1356
|
|
20230811,134400,417945260,2155,2155,2155,2155,0
|
|
20230811,134300,417945260,2155,2155,2155,2155,200
|
|
20230811,134200,417514260,2155,2155,2155,2155,82
|
|
20230811,134100,417337550,2155,2155,2155,2155,0
|
|
20230811,134000,417337550,2155,2155,2155,2155,56
|
|
20230811,133900,417216870,2155,2155,2155,2155,4
|
|
20230811,133800,417208250,2155,2155,2155,2155,104
|
|
20230811,133700,416984130,2155,2155,2155,2155,17
|
|
20230811,133600,416947495,2155,2155,2155,2155,0
|
|
20230811,133500,416947495,2155,2155,2155,2155,7
|
|
20230811,133400,416932410,2155,2155,2155,2155,207
|
|
20230811,133300,416486325,2155,2155,2155,2155,0
|
|
20230811,133200,416486325,2155,2155,2155,2155,0
|
|
20230811,133100,416486325,2155,2155,2155,2155,43
|
|
20230811,133000,416393660,2155,2160,2160,2155,546
|
|
20230811,132900,415215030,2160,2160,2160,2160,650
|
|
20230811,132800,413811030,2160,2160,2160,2160,0
|
|
20230811,132700,413811030,2160,2160,2160,2160,0
|
|
20230811,132600,413811030,2160,2160,2160,2160,0
|
|
20230811,132500,413811030,2160,2160,2160,2160,0
|
|
20230811,132400,413811030,2160,2160,2160,2160,5
|
|
20230811,132300,413800230,2160,2160,2160,2160,0
|
|
20230811,132200,413800230,2160,2160,2160,2160,2
|
|
20230811,132100,413795910,2160,2160,2160,2160,0
|
|
20230811,132000,413795910,2160,2160,2160,2160,0
|
|
20230811,131900,413795910,2160,2160,2160,2160,0
|
|
20230811,131800,413795910,2160,2160,2160,2160,0
|
|
20230811,131700,413795910,2160,2160,2160,2160,8
|
|
20230811,131600,413778630,2160,2160,2160,2160,102
|
|
20230811,131500,413558310,2160,2160,2160,2160,0
|
|
20230811,131400,413558310,2160,2160,2160,2160,1
|
|
20230811,131300,413556150,2160,2160,2160,2160,0
|
|
20230811,131200,413556150,2160,2155,2160,2155,100
|
|
20230811,131100,413340605,2155,2155,2155,2155,10
|
|
20230811,131000,413319055,2155,2155,2155,2155,0
|
|
20230811,130900,413319055,2155,2150,2155,2145,1270
|
|
20230811,130800,410589400,2150,2150,2150,2150,0
|
|
20230811,130700,410589400,2150,2155,2155,2150,4485
|
|
20230811,130600,400946645,2155,2155,2155,2155,0
|
|
20230811,130500,400946645,2155,2155,2155,2155,0
|
|
20230811,130400,400946645,2155,2155,2155,2155,1294
|
|
20230811,130300,398158075,2155,2155,2155,2155,0
|
|
20230811,130200,398158075,2155,2155,2155,2155,100
|
|
20230811,130100,397942575,2155,2155,2155,2155,76
|
|
20230811,130000,397778795,2155,2155,2155,2155,0
|
|
20230811,125900,397778795,2155,2155,2155,2155,1235
|
|
20230811,125800,395117370,2155,2155,2155,2155,0
|
|
20230811,125700,395117370,2155,2155,2155,2155,0
|
|
20230811,125600,395117370,2155,2155,2155,2155,300
|
|
20230811,125500,394470870,2155,2155,2155,2155,1
|
|
20230811,125400,394468715,2155,2155,2155,2155,233
|
|
20230811,125300,393966600,2155,2155,2155,2155,232
|
|
20230811,125200,393466640,2155,2155,2155,2155,429
|
|
20230811,125100,392542145,2160,2160,2160,2160,0
|
|
20230811,125000,392542145,2160,2160,2160,2160,0
|
|
20230811,124900,392542145,2160,2160,2160,2160,12
|
|
20230811,124800,392516225,2160,2160,2160,2160,2532
|
|
20230811,124700,387047105,2160,2160,2160,2160,0
|
|
20230811,124600,387047105,2160,2160,2160,2160,0
|
|
20230811,124500,387047105,2160,2160,2160,2160,0
|
|
20230811,124400,387047105,2160,2160,2160,2160,0
|
|
20230811,124300,387047105,2160,2160,2160,2160,3
|
|
20230811,124200,387040625,2155,2155,2155,2155,0
|
|
20230811,124100,387040625,2155,2155,2155,2155,3
|
|
20230811,124000,387034160,2160,2160,2160,2160,0
|
|
20230811,123900,387034160,2160,2160,2160,2160,0
|
|
20230811,123800,387034160,2160,2160,2160,2160,0
|
|
20230811,123700,387034160,2160,2160,2160,2160,0
|
|
20230811,123600,387034160,2160,2160,2160,2160,0
|
|
20230811,123500,387034160,2160,2160,2160,2160,1500
|
|
20230811,123400,383794160,2155,2155,2155,2155,0
|
|
20230811,123300,383794160,2155,2155,2155,2155,0
|
|
20230811,123200,383794160,2155,2155,2155,2155,50
|
|
20230811,123100,383686410,2155,2155,2155,2155,0
|
|
20230811,123000,383686410,2155,2155,2155,2155,0
|
|
20230811,122900,383686410,2155,2155,2155,2155,0
|
|
20230811,122800,383686410,2155,2155,2155,2155,0
|
|
20230811,122700,383686410,2155,2160,2160,2155,403
|
|
20230811,122600,382816455,2160,2160,2160,2160,108
|
|
20230811,122500,382583175,2160,2160,2160,2160,1
|
|
20230811,122400,382581015,2160,2160,2160,2160,0
|
|
20230811,122300,382581015,2160,2160,2160,2160,2
|
|
20230811,122200,382576695,2160,2160,2160,2160,0
|
|
20230811,122100,382576695,2160,2160,2160,2160,0
|
|
20230811,122000,382576695,2160,2160,2160,2160,341
|
|
20230811,121900,381840135,2160,2160,2160,2160,2022
|
|
20230811,121800,377472615,2160,2160,2160,2160,2
|
|
20230811,121700,377468295,2160,2160,2160,2160,78
|
|
20230811,121600,377299815,2160,2160,2160,2160,253
|
|
20230811,121500,376753335,2165,2165,2165,2165,0
|
|
20230811,121400,376753335,2165,2165,2165,2165,0
|
|
20230811,121300,376753335,2165,2165,2165,2165,0
|
|
20230811,121200,376753335,2165,2165,2165,2165,0
|
|
20230811,121100,376753335,2165,2165,2165,2165,0
|
|
20230811,121000,376753335,2165,2165,2165,2165,0
|
|
20230811,120900,376753335,2165,2165,2165,2165,0
|
|
20230811,120800,376753335,2165,2165,2165,2165,0
|
|
20230811,120700,376753335,2165,2165,2165,2165,0
|
|
20230811,120600,376753335,2165,2165,2165,2165,0
|
|
20230811,120500,376753335,2165,2165,2165,2165,1
|
|
20230811,120400,376751170,2160,2160,2160,2160,0
|
|
20230811,120300,376751170,2160,2160,2160,2160,500
|
|
20230811,120200,375671170,2160,2160,2160,2160,180
|
|
20230811,120100,375282370,2160,2160,2160,2160,0
|
|
20230811,120000,375282370,2160,2160,2160,2160,1
|
|
20230811,115900,375280210,2160,2160,2160,2160,0
|
|
20230811,115800,375280210,2160,2165,2165,2160,492
|
|
20230811,115700,374215180,2165,2165,2165,2165,0
|
|
20230811,115600,374215180,2165,2165,2165,2160,152
|
|
20230811,115500,373886300,2165,2160,2165,2160,3608
|
|
20230811,115400,366074985,2165,2165,2165,2165,1835
|
|
20230811,115300,362102210,2160,2160,2160,2160,1097
|
|
20230811,115200,359732690,2160,2160,2160,2160,2900
|
|
20230811,115100,353468690,2155,2155,2155,2155,0
|
|
20230811,115000,353468690,2155,2160,2160,2155,33
|
|
20230811,114900,353397560,2160,2160,2160,2160,3000
|
|
20230811,114800,346917560,2160,2160,2160,2160,2084
|
|
20230811,114700,342416120,2160,2160,2160,2160,3248
|
|
20230811,114600,335400440,2160,2160,2160,2160,600
|
|
20230811,114500,334104440,2160,2160,2160,2160,2470
|
|
20230811,114400,328769240,2155,2155,2155,2155,3270
|
|
20230811,114300,321722390,2150,2150,2150,2150,0
|
|
20230811,114200,321722390,2150,2150,2150,2150,0
|
|
20230811,114100,321722390,2150,2150,2150,2150,1500
|
|
20230811,114000,318497390,2155,2155,2155,2155,2
|
|
20230811,113900,318493080,2155,2155,2155,2155,0
|
|
20230811,113800,318493080,2155,2155,2155,2155,0
|
|
20230811,113700,318493080,2155,2155,2155,2155,0
|
|
20230811,113600,318493080,2155,2155,2155,2155,0
|
|
20230811,113500,318493080,2155,2155,2155,2155,50
|
|
20230811,113400,318385330,2155,2155,2155,2155,50
|
|
20230811,113300,318277580,2155,2155,2155,2155,1000
|
|
20230811,113200,316122580,2155,2155,2155,2155,0
|
|
20230811,113100,316122580,2155,2155,2155,2155,0
|
|
20230811,113000,316122580,2155,2150,2155,2150,5018
|
|
20230811,112900,305321530,2150,2150,2150,2150,81
|
|
20230811,112800,305147380,2150,2150,2150,2150,0
|
|
20230811,112700,305147380,2150,2150,2150,2150,0
|
|
20230811,112600,305147380,2150,2150,2150,2150,0
|
|
20230811,112500,305147380,2150,2150,2150,2150,1170
|
|
20230811,112400,302631880,2145,2145,2145,2145,2
|
|
20230811,112300,302627590,2145,2145,2145,2145,0
|
|
20230811,112200,302627590,2145,2145,2145,2145,0
|
|
20230811,112100,302627590,2145,2145,2145,2145,0
|
|
20230811,112000,302627590,2145,2145,2145,2145,0
|
|
20230811,111900,302627590,2145,2145,2145,2145,0
|
|
20230811,111800,302627590,2145,2145,2145,2145,0
|
|
20230811,111700,302627590,2145,2145,2145,2145,0
|
|
20230811,111600,302627590,2145,2145,2145,2145,12
|
|
20230811,111500,302601850,2150,2150,2150,2150,443
|
|
20230811,111400,301649400,2150,2150,2150,2150,0
|
|
20230811,111300,301649400,2150,2150,2150,2150,0
|
|
20230811,111200,301649400,2150,2150,2150,2150,1000
|
|
20230811,111100,299499400,2150,2150,2150,2150,1884
|
|
20230811,111000,295448800,2150,2150,2150,2150,0
|
|
20230811,110900,295448800,2150,2150,2150,2150,2216
|
|
20230811,110800,290684400,2150,2150,2150,2150,3000
|
|
20230811,110700,284234400,2150,2145,2150,2145,1545
|
|
20230811,110600,280912700,2150,2150,2150,2150,465
|
|
20230811,110500,279912950,2150,2145,2150,2145,1868
|
|
20230811,110400,275896875,2145,2145,2145,2145,32
|
|
20230811,110300,275828235,2145,2145,2145,2145,45
|
|
20230811,110200,275731710,2145,2145,2145,2140,84
|
|
20230811,110100,275551700,2145,2145,2145,2145,0
|
|
20230811,110000,275551700,2145,2145,2145,2145,0
|
|
20230811,105900,275551700,2145,2145,2145,2145,409
|
|
20230811,105800,274674395,2145,2145,2145,2145,80
|
|
20230811,105700,274502795,2145,2145,2145,2145,2139
|
|
20230811,105600,269914640,2145,2145,2145,2145,0
|
|
20230811,105500,269914640,2145,2145,2145,2145,37
|
|
20230811,105400,269835275,2150,2150,2150,2150,0
|
|
20230811,105300,269835275,2150,2150,2150,2150,1134
|
|
20230811,105200,267397175,2150,2150,2150,2150,842
|
|
20230811,105100,265586875,2150,2150,2150,2150,0
|
|
20230811,105000,265586875,2150,2150,2150,2150,15
|
|
20230811,104900,265554625,2145,2145,2145,2145,0
|
|
20230811,104800,265554625,2145,2145,2145,2145,0
|
|
20230811,104700,265554625,2145,2145,2145,2145,0
|
|
20230811,104600,265554625,2145,2145,2145,2145,0
|
|
20230811,104500,265554625,2145,2145,2145,2145,70
|
|
20230811,104400,265404475,2150,2150,2150,2150,0
|
|
20230811,104300,265404475,2150,2150,2150,2150,50
|
|
20230811,104200,265296975,2150,2150,2150,2150,17
|
|
20230811,104100,265260425,2150,2150,2150,2150,46
|
|
20230811,104000,265161525,2145,2150,2150,2145,503
|
|
20230811,103900,264082580,2150,2150,2150,2150,0
|
|
20230811,103800,264082580,2150,2150,2150,2150,0
|
|
20230811,103700,264082580,2150,2150,2150,2150,95
|
|
20230811,103600,263878330,2150,2150,2150,2150,0
|
|
20230811,103500,263878330,2150,2150,2150,2150,30
|
|
20230811,103400,263813830,2150,2150,2150,2150,0
|
|
20230811,103300,263813830,2150,2150,2150,2150,0
|
|
20230811,103200,263813830,2150,2150,2150,2150,0
|
|
20230811,103100,263813830,2150,2150,2150,2150,0
|
|
20230811,103000,263813830,2150,2150,2150,2150,0
|
|
20230811,102900,263813830,2150,2150,2150,2150,0
|
|
20230811,102800,263813830,2150,2150,2155,2150,1527
|
|
20230811,102700,260530775,2155,2155,2155,2155,0
|
|
20230811,102600,260530775,2155,2155,2155,2155,6
|
|
20230811,102500,260517845,2155,2155,2155,2155,0
|
|
20230811,102400,260517845,2155,2155,2155,2155,0
|
|
20230811,102300,260517845,2155,2155,2155,2155,1200
|
|
20230811,102200,257931845,2155,2155,2155,2155,0
|
|
20230811,102100,257931845,2155,2155,2155,2155,1543
|
|
20230811,102000,254606680,2160,2160,2160,2160,500
|
|
20230811,101900,253526680,2160,2160,2160,2160,1559
|
|
20230811,101800,250159240,2160,2170,2170,2160,1740
|
|
20230811,101700,246385910,2165,2165,2165,2165,0
|
|
20230811,101600,246385910,2165,2165,2165,2165,2936
|
|
20230811,101500,240029470,2165,2155,2165,2155,3859
|
|
20230811,101400,231701820,2155,2155,2155,2155,0
|
|
20230811,101300,231701820,2155,2155,2155,2155,0
|
|
20230811,101200,231701820,2155,2155,2155,2155,7
|
|
20230811,101100,231686735,2150,2150,2150,2150,0
|
|
20230811,101000,231686735,2150,2150,2150,2150,354
|
|
20230811,100900,230925635,2155,2155,2155,2155,100
|
|
20230811,100800,230710135,2155,2155,2155,2155,1792
|
|
20230811,100700,226848375,2155,2155,2155,2155,0
|
|
20230811,100600,226848375,2155,2155,2155,2155,220
|
|
20230811,100500,226374275,2155,2155,2155,2155,110
|
|
20230811,100400,226137225,2155,2155,2155,2155,3483
|
|
20230811,100300,218631360,2155,2150,2160,2150,7739
|
|
20230811,100200,201974900,2150,2150,2150,2150,3129
|
|
20230811,100100,195247550,2150,2150,2150,2150,6800
|
|
20230811,100000,180627550,2150,2150,2150,2150,500
|
|
20230811,095900,179552550,2150,2150,2150,2150,5
|
|
20230811,095800,179541800,2150,2150,2150,2145,837
|
|
20230811,095700,177743750,2150,2150,2150,2150,0
|
|
20230811,095600,177743750,2150,2150,2150,2150,0
|
|
20230811,095500,177743750,2150,2150,2150,2150,1900
|
|
20230811,095400,173658750,2150,2150,2150,2150,0
|
|
20230811,095300,173658750,2150,2150,2150,2150,1100
|
|
20230811,095200,171293750,2150,2150,2150,2145,4759
|
|
20230811,095100,161062855,2150,2145,2150,2145,65
|
|
20230811,095000,160923180,2150,2150,2150,2150,2082
|
|
20230811,094900,156446880,2150,2150,2150,2150,2285
|
|
20230811,094800,151534130,2145,2145,2145,2145,4987
|
|
20230811,094700,140837015,2145,2145,2145,2145,1216
|
|
20230811,094600,138228695,2145,2145,2145,2145,7473
|
|
20230811,094500,122199110,2145,2145,2145,2145,8336
|
|
20230811,094400,104318390,2145,2145,2145,2145,4829
|
|
20230811,094300,93960185,2145,2145,2145,2145,10
|
|
20230811,094200,93938735,2145,2145,2145,2145,11
|
|
20230811,094100,93915140,2145,2145,2145,2145,10
|
|
20230811,094000,93893690,2145,2145,2145,2145,1
|
|
20230811,093900,93891545,2145,2145,2145,2145,582
|
|
20230811,093800,92643155,2145,2150,2150,2145,217
|
|
20230811,093700,92176690,2150,2145,2150,2145,111
|
|
20230811,093600,91938540,2145,2145,2145,2145,470
|
|
20230811,093500,90930390,2150,2150,2150,2150,2828
|
|
20230811,093400,84850190,2150,2150,2150,2150,819
|
|
20230811,093300,83089340,2150,2150,2150,2150,0
|
|
20230811,093200,83089340,2150,2150,2150,2150,0
|
|
20230811,093100,83089340,2150,2150,2150,2150,2
|
|
20230811,093000,83085040,2150,2150,2150,2150,2505
|
|
20230811,092900,77699290,2150,2150,2150,2150,3897
|
|
20230811,092800,69320740,2150,2150,2150,2150,119
|
|
20230811,092700,69064890,2150,2145,2150,2145,4100
|
|
20230811,092600,60253150,2145,2145,2145,2145,1228
|
|
20230811,092500,57619090,2140,2140,2140,2140,0
|
|
20230811,092400,57619090,2140,2140,2140,2140,110
|
|
20230811,092300,57383690,2140,2140,2140,2140,27
|
|
20230811,092200,57325910,2150,2150,2150,2150,169
|
|
20230811,092100,56962560,2140,2150,2150,2140,3437
|
|
20230811,092000,49585610,2150,2150,2150,2145,1302
|
|
20230811,091900,46786320,2150,2140,2150,2140,7529
|
|
20230811,091800,30640890,2140,2140,2140,2140,0
|
|
20230811,091700,30640890,2140,2135,2140,2135,1764
|
|
20230811,091600,26871875,2135,2135,2135,2135,1
|
|
20230811,091500,26869740,2120,2125,2125,2120,103
|
|
20230811,091400,26651375,2130,2135,2135,2130,428
|
|
20230811,091300,25739585,2135,2135,2135,2135,20
|
|
20230811,091200,25696885,2135,2135,2135,2135,0
|
|
20230811,091100,25696885,2135,2135,2135,2135,42
|
|
20230811,091000,25607215,2135,2140,2140,2135,3
|
|
20230811,090900,25600800,2130,2135,2135,2130,134
|
|
20230811,090800,25315375,2140,2125,2140,2110,1414
|
|
20230811,090700,22314750,2110,2110,2110,2110,0
|
|
20230811,090600,22314750,2110,2120,2120,2110,2918
|
|
20230811,090500,16146710,2130,2130,2130,2130,10
|
|
20230811,090400,16125410,2115,2115,2115,2115,0
|
|
20230811,090300,16125410,2115,2115,2115,2115,0
|
|
20230811,090200,16125410,2115,2135,2140,2115,322
|
|
20230811,090100,15438795,2135,2135,2135,2135,50
|
|
20230811,090000,15332045,2135,2140,2140,2130,7170
|