662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,195900,112726840,3125,3125,3125,3125,865
|
|
20230811,195800,112726840,3125,3125,3125,3125,0
|
|
20230811,195700,112726840,3125,3125,3125,3125,0
|
|
20230811,195600,112726840,3125,3125,3125,3125,0
|
|
20230811,195500,112726840,3125,3125,3125,3125,0
|
|
20230811,195400,112726840,3125,3125,3125,3125,0
|
|
20230811,195300,112726840,3125,3125,3125,3125,0
|
|
20230811,195200,112726840,3125,3125,3125,3125,0
|
|
20230811,195100,112726840,3125,3125,3125,3125,0
|
|
20230811,195000,112726840,3125,3125,3125,3125,0
|
|
20230811,194900,112726840,3125,3125,3125,3125,0
|
|
20230811,194800,112726840,3125,3125,3125,3125,0
|
|
20230811,194700,112726840,3125,3125,3125,3125,0
|
|
20230811,194600,112726840,3125,3125,3125,3125,0
|
|
20230811,194500,112726840,3125,3125,3125,3125,0
|
|
20230811,194400,112726840,3125,3125,3125,3125,0
|
|
20230811,194300,112726840,3125,3125,3125,3125,0
|
|
20230811,194200,112726840,3125,3125,3125,3125,0
|
|
20230811,194100,112726840,3125,3125,3125,3125,0
|
|
20230811,194000,112726840,3125,3125,3125,3125,0
|
|
20230811,193900,112726840,3125,3125,3125,3125,0
|
|
20230811,193800,112726840,3125,3125,3125,3125,0
|
|
20230811,193700,112726840,3125,3125,3125,3125,0
|
|
20230811,193600,112726840,3125,3125,3125,3125,0
|
|
20230811,193500,112726840,3125,3125,3125,3125,0
|
|
20230811,193400,112726840,3125,3125,3125,3125,0
|
|
20230811,193300,112726840,3125,3125,3125,3125,0
|
|
20230811,193200,112726840,3125,3125,3125,3125,0
|
|
20230811,193100,112726840,3125,3125,3125,3125,0
|
|
20230811,193000,112726840,3125,3125,3125,3125,0
|
|
20230811,192900,112726840,3125,3125,3125,3125,865
|
|
20230811,192800,112726840,3125,3125,3125,3125,0
|
|
20230811,192700,112726840,3125,3125,3125,3125,0
|
|
20230811,192600,112726840,3125,3125,3125,3125,0
|
|
20230811,192500,112726840,3125,3125,3125,3125,0
|
|
20230811,192400,112726840,3125,3125,3125,3125,0
|
|
20230811,192300,112726840,3125,3125,3125,3125,0
|
|
20230811,192200,112726840,3125,3125,3125,3125,0
|
|
20230811,192100,112726840,3125,3125,3125,3125,0
|
|
20230811,192000,112726840,3125,3125,3125,3125,0
|
|
20230811,191900,112726840,3125,3125,3125,3125,0
|
|
20230811,191800,112726840,3125,3125,3125,3125,0
|
|
20230811,191700,112726840,3125,3125,3125,3125,0
|
|
20230811,191600,112726840,3125,3125,3125,3125,0
|
|
20230811,191500,112726840,3125,3125,3125,3125,0
|
|
20230811,191400,112726840,3125,3125,3125,3125,0
|
|
20230811,191300,112726840,3125,3125,3125,3125,0
|
|
20230811,191200,112726840,3125,3125,3125,3125,0
|
|
20230811,191100,112726840,3125,3125,3125,3125,0
|
|
20230811,191000,112726840,3125,3125,3125,3125,0
|
|
20230811,190900,112726840,3125,3125,3125,3125,0
|
|
20230811,190800,112726840,3125,3125,3125,3125,0
|
|
20230811,190700,112726840,3125,3125,3125,3125,0
|
|
20230811,190600,112726840,3125,3125,3125,3125,0
|
|
20230811,190500,112726840,3125,3125,3125,3125,0
|
|
20230811,190400,112726840,3125,3125,3125,3125,0
|
|
20230811,190300,112726840,3125,3125,3125,3125,0
|
|
20230811,190200,112726840,3125,3125,3125,3125,0
|
|
20230811,190100,112726840,3125,3125,3125,3125,0
|
|
20230811,190000,112726840,3125,3125,3125,3125,0
|
|
20230811,185900,112726840,3125,3125,3125,3125,865
|
|
20230811,185800,112726840,3125,3125,3125,3125,0
|
|
20230811,185700,112726840,3125,3125,3125,3125,0
|
|
20230811,185600,112726840,3125,3125,3125,3125,0
|
|
20230811,185500,112726840,3125,3125,3125,3125,0
|
|
20230811,185400,112726840,3125,3125,3125,3125,0
|
|
20230811,185300,112726840,3125,3125,3125,3125,0
|
|
20230811,185200,112726840,3125,3125,3125,3125,0
|
|
20230811,185100,112726840,3125,3125,3125,3125,0
|
|
20230811,185000,112726840,3125,3125,3125,3125,0
|
|
20230811,184900,112726840,3125,3125,3125,3125,0
|
|
20230811,184800,112726840,3125,3125,3125,3125,0
|
|
20230811,184700,112726840,3125,3125,3125,3125,0
|
|
20230811,184600,112726840,3125,3125,3125,3125,0
|
|
20230811,184500,112726840,3125,3125,3125,3125,0
|
|
20230811,184400,112726840,3125,3125,3125,3125,0
|
|
20230811,184300,112726840,3125,3125,3125,3125,0
|
|
20230811,184200,112726840,3125,3125,3125,3125,0
|
|
20230811,184100,112726840,3125,3125,3125,3125,0
|
|
20230811,184000,112726840,3125,3125,3125,3125,0
|
|
20230811,183900,112726840,3125,3125,3125,3125,0
|
|
20230811,183800,112726840,3125,3125,3125,3125,0
|
|
20230811,183700,112726840,3125,3125,3125,3125,0
|
|
20230811,183600,112726840,3125,3125,3125,3125,0
|
|
20230811,183500,112726840,3125,3125,3125,3125,0
|
|
20230811,183400,112726840,3125,3125,3125,3125,0
|
|
20230811,183300,112726840,3125,3125,3125,3125,0
|
|
20230811,183200,112726840,3125,3125,3125,3125,0
|
|
20230811,183100,112726840,3125,3125,3125,3125,0
|
|
20230811,183000,112726840,3125,3125,3125,3125,0
|
|
20230811,182900,112726840,3125,3125,3125,3125,865
|
|
20230811,182800,112726840,3125,3125,3125,3125,0
|
|
20230811,182700,112726840,3125,3125,3125,3125,0
|
|
20230811,182600,112726840,3125,3125,3125,3125,0
|
|
20230811,182500,112726840,3125,3125,3125,3125,0
|
|
20230811,182400,112726840,3125,3125,3125,3125,0
|
|
20230811,182300,112726840,3125,3125,3125,3125,0
|
|
20230811,182200,112726840,3125,3125,3125,3125,0
|
|
20230811,182100,112726840,3125,3125,3125,3125,0
|
|
20230811,182000,112726840,3125,3125,3125,3125,0
|
|
20230811,181900,112726840,3125,3125,3125,3125,0
|
|
20230811,181800,112726840,3125,3125,3125,3125,0
|
|
20230811,181700,112726840,3125,3125,3125,3125,0
|
|
20230811,181600,112726840,3125,3125,3125,3125,0
|
|
20230811,181500,112726840,3125,3125,3125,3125,0
|
|
20230811,181400,112726840,3125,3125,3125,3125,0
|
|
20230811,181300,112726840,3125,3125,3125,3125,0
|
|
20230811,181200,112726840,3125,3125,3125,3125,0
|
|
20230811,181100,112726840,3125,3125,3125,3125,0
|
|
20230811,181000,112726840,3125,3125,3125,3125,0
|
|
20230811,180900,112726840,3125,3125,3125,3125,0
|
|
20230811,180800,112726840,3125,3125,3125,3125,0
|
|
20230811,180700,112726840,3125,3125,3125,3125,0
|
|
20230811,180600,112726840,3125,3125,3125,3125,0
|
|
20230811,180500,112726840,3125,3125,3125,3125,0
|
|
20230811,180400,112726840,3125,3125,3125,3125,0
|
|
20230811,180300,112726840,3125,3125,3125,3125,0
|
|
20230811,180200,112726840,3125,3125,3125,3125,0
|
|
20230811,180100,112726840,3125,3125,3125,3125,0
|
|
20230811,180000,112726840,3125,3125,3125,3125,0
|
|
20230811,175900,112726840,3125,3125,3125,3125,865
|
|
20230811,175800,112726840,3125,3125,3125,3125,0
|
|
20230811,175700,112726840,3125,3125,3125,3125,0
|
|
20230811,175600,112726840,3125,3125,3125,3125,0
|
|
20230811,175500,112726840,3125,3125,3125,3125,0
|
|
20230811,175400,112726840,3125,3125,3125,3125,0
|
|
20230811,175300,112726840,3125,3125,3125,3125,0
|
|
20230811,175200,112726840,3125,3125,3125,3125,0
|
|
20230811,175100,112726840,3125,3125,3125,3125,0
|
|
20230811,175000,112726840,3125,3125,3125,3125,0
|
|
20230811,174900,112726840,3125,3125,3125,3125,0
|
|
20230811,174800,112726840,3125,3125,3125,3125,0
|
|
20230811,174700,112726840,3125,3125,3125,3125,0
|
|
20230811,174600,112726840,3125,3125,3125,3125,0
|
|
20230811,174500,112726840,3125,3125,3125,3125,0
|
|
20230811,174400,112726840,3125,3125,3125,3125,0
|
|
20230811,174300,112726840,3125,3125,3125,3125,0
|
|
20230811,174200,112726840,3125,3125,3125,3125,0
|
|
20230811,174100,112726840,3125,3125,3125,3125,0
|
|
20230811,174000,112726840,3125,3125,3125,3125,0
|
|
20230811,173900,112726840,3125,3125,3125,3125,0
|
|
20230811,173800,112726840,3125,3125,3125,3125,0
|
|
20230811,173700,112726840,3125,3125,3125,3125,0
|
|
20230811,173600,112726840,3125,3125,3125,3125,0
|
|
20230811,173500,112726840,3125,3125,3125,3125,0
|
|
20230811,173400,112726840,3125,3125,3125,3125,0
|
|
20230811,173300,112726840,3125,3125,3125,3125,0
|
|
20230811,173200,112726840,3125,3125,3125,3125,0
|
|
20230811,173100,112726840,3125,3125,3125,3125,0
|
|
20230811,173000,112726840,3125,3125,3125,3125,0
|
|
20230811,172900,112726840,3125,3125,3125,3125,865
|
|
20230811,172800,112726840,3125,3125,3125,3125,0
|
|
20230811,172700,112726840,3125,3125,3125,3125,0
|
|
20230811,172600,112726840,3125,3125,3125,3125,0
|
|
20230811,172500,112726840,3125,3125,3125,3125,0
|
|
20230811,172400,112726840,3125,3125,3125,3125,0
|
|
20230811,172300,112726840,3125,3125,3125,3125,0
|
|
20230811,172200,112726840,3125,3125,3125,3125,0
|
|
20230811,172100,112726840,3125,3125,3125,3125,0
|
|
20230811,172000,112726840,3125,3125,3125,3125,0
|
|
20230811,171900,112726840,3125,3125,3125,3125,0
|
|
20230811,171800,112726840,3125,3125,3125,3125,0
|
|
20230811,171700,112726840,3125,3125,3125,3125,0
|
|
20230811,171600,112726840,3125,3125,3125,3125,0
|
|
20230811,171500,112726840,3125,3125,3125,3125,0
|
|
20230811,171400,112726840,3125,3125,3125,3125,0
|
|
20230811,171300,112726840,3125,3125,3125,3125,0
|
|
20230811,171200,112726840,3125,3125,3125,3125,0
|
|
20230811,171100,112726840,3125,3125,3125,3125,0
|
|
20230811,171000,112726840,3125,3125,3125,3125,0
|
|
20230811,170900,112726840,3125,3125,3125,3125,0
|
|
20230811,170800,112726840,3125,3125,3125,3125,0
|
|
20230811,170700,112726840,3125,3125,3125,3125,0
|
|
20230811,170600,112726840,3125,3125,3125,3125,0
|
|
20230811,170500,112726840,3125,3125,3125,3125,0
|
|
20230811,170400,112726840,3125,3125,3125,3125,0
|
|
20230811,170300,112726840,3125,3125,3125,3125,0
|
|
20230811,170200,112726840,3125,3125,3125,3125,0
|
|
20230811,170100,112726840,3125,3125,3125,3125,0
|
|
20230811,170000,112726840,3125,3125,3125,3125,0
|
|
20230811,165900,112726840,3125,3125,3125,3125,865
|
|
20230811,165800,112726840,3125,3125,3125,3125,0
|
|
20230811,165700,112726840,3125,3125,3125,3125,0
|
|
20230811,165600,112726840,3125,3125,3125,3125,0
|
|
20230811,165500,112726840,3125,3125,3125,3125,0
|
|
20230811,165400,112726840,3125,3125,3125,3125,0
|
|
20230811,165300,112726840,3125,3125,3125,3125,0
|
|
20230811,165200,112726840,3125,3125,3125,3125,0
|
|
20230811,165100,112726840,3125,3125,3125,3125,0
|
|
20230811,165000,112726840,3125,3125,3125,3125,0
|
|
20230811,164900,112726840,3125,3125,3125,3125,0
|
|
20230811,164800,112726840,3125,3125,3125,3125,0
|
|
20230811,164700,112726840,3125,3125,3125,3125,0
|
|
20230811,164600,112726840,3125,3125,3125,3125,0
|
|
20230811,164500,112726840,3125,3125,3125,3125,0
|
|
20230811,164400,112726840,3125,3125,3125,3125,0
|
|
20230811,164300,112726840,3125,3125,3125,3125,0
|
|
20230811,164200,112726840,3125,3125,3125,3125,0
|
|
20230811,164100,112726840,3125,3125,3125,3125,0
|
|
20230811,164000,112726840,3125,3125,3125,3125,0
|
|
20230811,163900,112726840,3125,3125,3125,3125,0
|
|
20230811,163800,112726840,3125,3125,3125,3125,0
|
|
20230811,163700,112726840,3125,3125,3125,3125,0
|
|
20230811,163600,112726840,3125,3125,3125,3125,0
|
|
20230811,163500,112726840,3125,3125,3125,3125,0
|
|
20230811,163400,112726840,3125,3125,3125,3125,0
|
|
20230811,163300,112726840,3125,3125,3125,3125,0
|
|
20230811,163200,112726840,3125,3125,3125,3125,0
|
|
20230811,163100,112726840,3125,3125,3125,3125,0
|
|
20230811,163000,112726840,3125,3125,3125,3125,0
|
|
20230811,162900,112726840,3125,3125,3125,3125,865
|
|
20230811,162800,112726840,3125,3125,3125,3125,0
|
|
20230811,162700,112726840,3125,3125,3125,3125,0
|
|
20230811,162600,112726840,3125,3125,3125,3125,0
|
|
20230811,162500,112726840,3125,3125,3125,3125,0
|
|
20230811,162400,112726840,3125,3125,3125,3125,0
|
|
20230811,162300,112726840,3125,3125,3125,3125,0
|
|
20230811,162200,112726840,3125,3125,3125,3125,0
|
|
20230811,162100,112726840,3125,3125,3125,3125,0
|
|
20230811,162000,112726840,3125,3125,3125,3125,0
|
|
20230811,161900,112726840,3125,3125,3125,3125,0
|
|
20230811,161800,112726840,3125,3125,3125,3125,0
|
|
20230811,161700,112726840,3125,3125,3125,3125,0
|
|
20230811,161600,112726840,3125,3125,3125,3125,0
|
|
20230811,161500,112726840,3125,3125,3125,3125,0
|
|
20230811,161400,112726840,3125,3125,3125,3125,0
|
|
20230811,161300,112726840,3125,3125,3125,3125,0
|
|
20230811,161200,112726840,3125,3125,3125,3125,0
|
|
20230811,161100,112726840,3125,3125,3125,3125,0
|
|
20230811,161000,112726840,3125,3125,3125,3125,0
|
|
20230811,160900,112726840,3125,3125,3125,3125,0
|
|
20230811,160800,112726840,3125,3125,3125,3125,0
|
|
20230811,160700,112726840,3125,3125,3125,3125,0
|
|
20230811,160600,112726840,3125,3125,3125,3125,0
|
|
20230811,160500,112726840,3125,3125,3125,3125,0
|
|
20230811,160400,112726840,3125,3125,3125,3125,0
|
|
20230811,160300,112726840,3125,3125,3125,3125,0
|
|
20230811,160200,112726840,3125,3125,3125,3125,0
|
|
20230811,160100,112726840,3125,3125,3125,3125,0
|
|
20230811,160000,112726840,3125,3125,3125,3125,0
|
|
20230811,155900,112726840,3125,3125,3125,3125,865
|
|
20230811,155800,112726840,3125,3125,3125,3125,0
|
|
20230811,155700,112726840,3125,3125,3125,3125,0
|
|
20230811,155600,112726840,3125,3125,3125,3125,0
|
|
20230811,155500,112726840,3125,3125,3125,3125,0
|
|
20230811,155400,112726840,3125,3125,3125,3125,0
|
|
20230811,155300,112726840,3125,3125,3125,3125,0
|
|
20230811,155200,112726840,3125,3125,3125,3125,0
|
|
20230811,155100,112726840,3125,3125,3125,3125,0
|
|
20230811,155000,112726840,3125,3125,3125,3125,0
|
|
20230811,154900,112726840,3125,3125,3125,3125,0
|
|
20230811,154800,112726840,3125,3125,3125,3125,0
|
|
20230811,154700,112726840,3125,3125,3125,3125,0
|
|
20230811,154600,112726840,3125,3125,3125,3125,0
|
|
20230811,154500,112726840,3125,3125,3125,3125,0
|
|
20230811,154400,112726840,3125,3125,3125,3125,0
|
|
20230811,154300,112726840,3125,3125,3125,3125,0
|
|
20230811,154200,112726840,3125,3125,3125,3125,0
|
|
20230811,154100,112726840,3125,3125,3125,3125,0
|
|
20230811,154000,112726840,3125,3125,3125,3125,0
|
|
20230811,153900,112726840,3125,3125,3125,3125,0
|
|
20230811,153800,112726840,3125,3125,3125,3125,0
|
|
20230811,153700,112726840,3125,3125,3125,3125,0
|
|
20230811,153600,112726840,3125,3125,3125,3125,0
|
|
20230811,153500,112726840,3125,3125,3125,3125,0
|
|
20230811,153400,112726840,3125,3125,3125,3125,0
|
|
20230811,153300,112726840,3125,3125,3125,3125,0
|
|
20230811,153200,112726840,3125,3125,3125,3125,0
|
|
20230811,153100,112726840,3125,3125,3125,3125,0
|
|
20230811,153000,112726840,3125,3125,3125,3125,865
|
|
20230811,152900,110023715,3120,3120,3120,3120,0
|
|
20230811,152800,110023715,3120,3120,3120,3120,0
|
|
20230811,152700,110023715,3120,3120,3120,3120,0
|
|
20230811,152600,110023715,3120,3120,3120,3120,0
|
|
20230811,152500,110023715,3120,3120,3120,3120,0
|
|
20230811,152400,110023715,3120,3120,3120,3120,0
|
|
20230811,152300,110023715,3120,3120,3120,3120,0
|
|
20230811,152200,110023715,3120,3120,3120,3120,0
|
|
20230811,152100,110023715,3120,3120,3120,3120,0
|
|
20230811,152000,110023715,3120,3120,3120,3120,0
|
|
20230811,151900,110023715,3120,3125,3125,3120,41
|
|
20230811,151800,109895790,3125,3115,3125,3115,26
|
|
20230811,151700,109814680,3115,3115,3115,3115,9
|
|
20230811,151600,109786645,3115,3120,3120,3115,116
|
|
20230811,151500,109425300,3115,3115,3120,3115,24
|
|
20230811,151400,109350495,3115,3115,3120,3115,111
|
|
20230811,151300,109004530,3120,3115,3120,3115,16
|
|
20230811,151200,108954685,3115,3115,3115,3115,21
|
|
20230811,151100,108889270,3115,3115,3115,3115,22
|
|
20230811,151000,108820740,3115,3115,3115,3115,53
|
|
20230811,150900,108655645,3115,3115,3115,3115,30
|
|
20230811,150800,108562195,3115,3120,3125,3115,791
|
|
20230811,150700,106097800,3120,3125,3125,3120,25
|
|
20230811,150600,106019765,3120,3125,3125,3120,23
|
|
20230811,150500,105948000,3120,3120,3125,3120,22
|
|
20230811,150400,105879355,3120,3120,3120,3120,30
|
|
20230811,150300,105785755,3120,3120,3125,3120,37
|
|
20230811,150200,105670310,3120,3115,3125,3115,55
|
|
20230811,150100,105498725,3115,3115,3115,3115,23
|
|
20230811,150000,105427080,3115,3115,3120,3115,21
|
|
20230811,145900,105361660,3120,3115,3120,3115,37
|
|
20230811,145800,105246355,3115,3115,3115,3115,17
|
|
20230811,145700,105193400,3115,3115,3115,3115,19
|
|
20230811,145600,105134215,3115,3115,3115,3115,24
|
|
20230811,145500,105059455,3115,3115,3115,3115,19
|
|
20230811,145400,105000270,3115,3115,3115,3115,29
|
|
20230811,145300,104909935,3120,3115,3120,3115,23
|
|
20230811,145200,104838280,3115,3120,3125,3115,35
|
|
20230811,145100,104729230,3115,3115,3120,3115,48
|
|
20230811,145000,104579575,3115,3115,3120,3115,31
|
|
20230811,144900,104482960,3115,3115,3120,3115,135
|
|
20230811,144800,104061825,3115,3120,3125,3115,1621
|
|
20230811,144700,99006355,3115,3115,3120,3115,49
|
|
20230811,144600,98853585,3115,3120,3120,3115,24
|
|
20230811,144500,98778820,3115,3115,3115,3115,19
|
|
20230811,144400,98719635,3115,3115,3115,3115,22
|
|
20230811,144300,98651105,3120,3115,3120,3115,21
|
|
20230811,144200,98585685,3115,3115,3115,3115,18
|
|
20230811,144100,98529615,3115,3115,3115,3115,26
|
|
20230811,144000,98448625,3115,3115,3120,3115,29
|
|
20230811,143900,98358240,3115,3115,3115,3115,24
|
|
20230811,143800,98283480,3115,3115,3115,3115,24
|
|
20230811,143700,98208720,3115,3115,3120,3115,12
|
|
20230811,143600,98171335,3115,3115,3120,3115,680
|
|
20230811,143500,96049870,3115,3115,3115,3115,31
|
|
20230811,143400,95953305,3115,3115,3115,3115,24
|
|
20230811,143300,95878545,3115,3115,3115,3115,19
|
|
20230811,143200,95819360,3120,3115,3120,3115,21
|
|
20230811,143100,95753940,3115,3115,3120,3115,24
|
|
20230811,143000,95679155,3115,3115,3120,3115,37
|
|
20230811,142900,95563895,3115,3115,3115,3115,27
|
|
20230811,142800,95479790,3115,3115,3115,3115,23
|
|
20230811,142700,95408145,3115,3115,3115,3115,20
|
|
20230811,142600,95345845,3115,3115,3115,3115,26
|
|
20230811,142500,95264855,3115,3115,3115,3115,12
|
|
20230811,142400,95227475,3115,3115,3120,3115,14
|
|
20230811,142300,95183855,3115,3115,3115,3115,17
|
|
20230811,142200,95130900,3115,3115,3115,3115,6
|
|
20230811,142100,95112210,3115,3115,3115,3115,3
|
|
20230811,142000,95102865,3120,3120,3120,3115,24
|
|
20230811,141900,95028075,3115,3115,3115,3115,6
|
|
20230811,141800,95009385,3115,3115,3115,3115,5
|
|
20230811,141700,94993810,3115,3115,3115,3115,15
|
|
20230811,141600,94947085,3115,3115,3115,3115,6
|
|
20230811,141500,94928395,3115,3120,3120,3115,40
|
|
20230811,141400,94803620,3120,3115,3120,3115,30
|
|
20230811,141300,94710145,3120,3115,3120,3115,40
|
|
20230811,141200,94585435,3115,3115,3115,3115,2
|
|
20230811,141100,94579205,3115,3120,3120,3115,6
|
|
20230811,141000,94560505,3115,3115,3120,3115,19
|
|
20230811,140900,94501315,3115,3115,3115,3115,5
|
|
20230811,140800,94485740,3115,3115,3115,3115,5
|
|
20230811,140700,94470165,3115,3115,3115,3115,17
|
|
20230811,140600,94417210,3115,3115,3115,3115,10
|
|
20230811,140500,94386060,3115,3115,3115,3115,54
|
|
20230811,140400,94217850,3115,3115,3115,3115,21
|
|
20230811,140300,94152435,3115,3120,3120,3115,8
|
|
20230811,140200,94127505,3115,3115,3115,3115,6
|
|
20230811,140100,94108815,3115,3115,3115,3115,5
|
|
20230811,140000,94093240,3115,3115,3115,3115,1076
|
|
20230811,135900,90741500,3120,3115,3120,3115,1405
|
|
20230811,135800,86364915,3115,3115,3115,3115,4
|
|
20230811,135700,86352455,3120,3120,3120,3115,15
|
|
20230811,135600,86305720,3115,3115,3115,3115,3
|
|
20230811,135500,86296375,3115,3125,3125,3115,739
|
|
20230811,135400,83990205,3125,3120,3125,3120,22
|
|
20230811,135300,83921515,3120,3120,3120,3120,2
|
|
20230811,135200,83915275,3125,3120,3125,3120,3
|
|
20230811,135100,83905905,3120,3120,3120,3120,14
|
|
20230811,135000,83862225,3120,3120,3120,3120,2
|
|
20230811,134900,83855985,3120,3120,3120,3120,518
|
|
20230811,134800,82239825,3120,3120,3120,3120,2
|
|
20230811,134700,82233585,3120,3120,3120,3120,12
|
|
20230811,134600,82196145,3120,3120,3120,3120,3
|
|
20230811,134500,82186785,3120,3120,3120,3120,2
|
|
20230811,134400,82180545,3120,3120,3120,3120,255
|
|
20230811,134300,81384945,3120,3120,3120,3120,400
|
|
20230811,134200,80136945,3120,3120,3120,3120,3
|
|
20230811,134100,80127585,3125,3120,3125,3120,14
|
|
20230811,134000,80083895,3120,3120,3120,3120,0
|
|
20230811,133900,80083895,3120,3120,3120,3120,3
|
|
20230811,133800,80074535,3120,3120,3120,3120,13
|
|
20230811,133700,80033975,3120,3120,3120,3120,1
|
|
20230811,133600,80030855,3120,3120,3120,3120,0
|
|
20230811,133500,80030855,3120,3120,3120,3120,20
|
|
20230811,133400,79968455,3120,3120,3120,3120,2
|
|
20230811,133300,79962215,3120,3120,3120,3120,1
|
|
20230811,133200,79959095,3120,3120,3120,3120,1
|
|
20230811,133100,79955975,3120,3120,3120,3120,16
|
|
20230811,133000,79906055,3125,3120,3125,3120,6
|
|
20230811,132900,79887325,3120,3120,3120,3120,107
|
|
20230811,132800,79553485,3120,3120,3120,3120,17
|
|
20230811,132700,79500445,3120,3120,3120,3120,3
|
|
20230811,132600,79491085,3120,3125,3125,3120,21
|
|
20230811,132500,79425480,3120,3120,3120,3120,13
|
|
20230811,132400,79384920,3120,3120,3120,3120,0
|
|
20230811,132300,79384920,3120,3120,3120,3120,0
|
|
20230811,132200,79384920,3120,3120,3120,3120,17
|
|
20230811,132100,79331880,3120,3120,3120,3120,3
|
|
20230811,132000,79322520,3120,3120,3120,3120,2
|
|
20230811,131900,79316280,3120,3120,3120,3120,13
|
|
20230811,131800,79275720,3120,3120,3120,3120,12
|
|
20230811,131700,79238280,3120,3120,3120,3120,0
|
|
20230811,131600,79238280,3120,3120,3120,3120,2
|
|
20230811,131500,79232040,3120,3120,3120,3120,19
|
|
20230811,131400,79172760,3120,3120,3120,3120,50
|
|
20230811,131300,79016760,3120,3120,3120,3120,53
|
|
20230811,131200,78851400,3125,3120,3125,3120,17
|
|
20230811,131100,78798335,3125,3120,3125,3120,2
|
|
20230811,131000,78792090,3120,3120,3120,3120,4
|
|
20230811,130900,78779610,3120,3120,3120,3120,47
|
|
20230811,130800,78632970,3120,3120,3120,3120,3
|
|
20230811,130700,78623610,3125,3125,3125,3125,1
|
|
20230811,130600,78620485,3125,3120,3125,3120,5
|
|
20230811,130500,78604875,3120,3120,3120,3120,14
|
|
20230811,130400,78561195,3120,3120,3120,3120,1
|
|
20230811,130300,78558075,3120,3120,3120,3120,2
|
|
20230811,130200,78551835,3120,3115,3120,3115,16
|
|
20230811,130100,78501930,3125,3120,3125,3115,156
|
|
20230811,130000,78015015,3120,3120,3120,3120,100
|
|
20230811,125900,77703015,3115,3115,3115,3115,14
|
|
20230811,125800,77659405,3115,3125,3125,3115,130
|
|
20230811,125700,77253895,3125,3115,3125,3115,1611
|
|
20230811,125600,72235080,3120,3120,3120,3120,512
|
|
20230811,125500,70637640,3115,3120,3120,3115,100
|
|
20230811,125400,70325650,3120,3115,3120,3115,22
|
|
20230811,125300,70257020,3115,3115,3115,3115,12
|
|
20230811,125200,70219640,3115,3115,3115,3115,2
|
|
20230811,125100,70213410,3115,3120,3120,3115,4
|
|
20230811,125000,70200940,3115,3115,3115,3115,0
|
|
20230811,124900,70200940,3115,3115,3125,3115,33
|
|
20230811,124800,70098005,3115,3120,3120,3115,1139
|
|
20230811,124700,66549970,3115,3115,3115,3115,0
|
|
20230811,124600,66549970,3115,3115,3115,3115,13
|
|
20230811,124500,66509475,3115,3115,3115,3115,1
|
|
20230811,124400,66506360,3115,3115,3115,3115,1
|
|
20230811,124300,66503245,3115,3115,3115,3115,14
|
|
20230811,124200,66459635,3120,3115,3125,3115,163
|
|
20230811,124100,65950770,3115,3115,3120,3115,20
|
|
20230811,124000,65888380,3115,3115,3115,3115,13
|
|
20230811,123900,65847885,3120,3120,3120,3120,1
|
|
20230811,123800,65844765,3115,3115,3115,3115,1
|
|
20230811,123700,65841650,3115,3115,3115,3115,2
|
|
20230811,123600,65835420,3115,3115,3115,3115,12
|
|
20230811,123500,65798040,3115,3115,3115,3115,4
|
|
20230811,123400,65785580,3115,3115,3115,3115,2
|
|
20230811,123300,65779350,3115,3115,3115,3115,13
|
|
20230811,123200,65738855,3120,3120,3120,3120,1
|
|
20230811,123100,65735735,3115,3115,3115,3115,1
|
|
20230811,123000,65732620,3115,3125,3125,3115,3
|
|
20230811,122900,65723260,3120,3120,3125,3115,35
|
|
20230811,122800,65614070,3115,3115,3115,3115,2
|
|
20230811,122700,65607840,3120,3115,3120,3115,24
|
|
20230811,122600,65533020,3115,3115,3115,3115,1
|
|
20230811,122500,65529905,3115,3115,3115,3115,54
|
|
20230811,122400,65361695,3115,3115,3115,3115,0
|
|
20230811,122300,65361695,3115,3115,3115,3115,1
|
|
20230811,122200,65358580,3115,3115,3115,3115,2
|
|
20230811,122100,65352350,3115,3115,3115,3115,2
|
|
20230811,122000,65346120,3120,3115,3120,3115,72
|
|
20230811,121900,65121485,3115,3115,3115,3115,1
|
|
20230811,121800,65118370,3115,3115,3115,3115,0
|
|
20230811,121700,65118370,3115,3115,3115,3115,13
|
|
20230811,121600,65077875,3120,3120,3120,3120,1
|
|
20230811,121500,65074755,3115,3115,3120,3115,8
|
|
20230811,121400,65049820,3115,3115,3120,3115,16
|
|
20230811,121300,64999975,3120,3120,3120,3120,6
|
|
20230811,121200,64981255,3120,3120,3120,3120,0
|
|
20230811,121100,64981255,3120,3115,3120,3115,17
|
|
20230811,121000,64928220,3115,3115,3115,3115,12
|
|
20230811,120900,64890840,3115,3115,3115,3115,1
|
|
20230811,120800,64887725,3115,3115,3115,3115,5
|
|
20230811,120700,64872150,3120,3115,3120,3115,13
|
|
20230811,120600,64831650,3115,3115,3115,3115,5
|
|
20230811,120500,64816075,3115,3115,3115,3115,0
|
|
20230811,120400,64816075,3115,3115,3115,3115,12
|
|
20230811,120300,64778695,3115,3115,3115,3115,1
|
|
20230811,120200,64775580,3120,3115,3120,3115,12
|
|
20230811,120100,64738150,3115,3115,3115,3115,16
|
|
20230811,120000,64688310,3115,3115,3115,3115,648
|
|
20230811,115900,62669790,3115,3115,3115,3115,0
|
|
20230811,115800,62669790,3115,3115,3115,3115,12
|
|
20230811,115700,62632410,3115,3115,3115,3115,2
|
|
20230811,115600,62626180,3125,3115,3125,3115,15
|
|
20230811,115500,62579380,3115,3115,3115,3115,1700
|
|
20230811,115400,57283880,3120,3120,3120,3120,8
|
|
20230811,115300,57258920,3120,3120,3120,3120,0
|
|
20230811,115200,57258920,3120,3120,3120,3120,1
|
|
20230811,115100,57255800,3120,3125,3125,3120,245
|
|
20230811,115000,56490180,3125,3130,3130,3125,5
|
|
20230811,114900,56474545,3125,3120,3125,3115,179
|
|
20230811,114800,55915320,3115,3115,3115,3115,15
|
|
20230811,114700,55868595,3115,3115,3115,3115,1
|
|
20230811,114600,55865480,3115,3120,3120,3115,304
|
|
20230811,114500,54917005,3120,3120,3120,3120,13
|
|
20230811,114400,54876445,3120,3120,3120,3120,3
|
|
20230811,114300,54867085,3120,3120,3120,3120,1
|
|
20230811,114200,54863965,3120,3120,3120,3120,1
|
|
20230811,114100,54860845,3120,3120,3120,3120,14
|
|
20230811,114000,54817165,3120,3125,3125,3120,4
|
|
20230811,113900,54804670,3120,3120,3120,3120,3
|
|
20230811,113800,54795310,3120,3120,3125,3120,15
|
|
20230811,113700,54748505,3120,3120,3120,3120,2
|
|
20230811,113600,54742265,3120,3120,3120,3120,2
|
|
20230811,113500,54736025,3120,3120,3120,3120,12
|
|
20230811,113400,54698585,3120,3120,3120,3120,4
|
|
20230811,113300,54686105,3120,3120,3120,3120,1
|
|
20230811,113200,54682985,3125,3120,3125,3120,15
|
|
20230811,113100,54636175,3120,3125,3125,3120,2
|
|
20230811,113000,54629930,3125,3120,3125,3120,5
|
|
20230811,112900,54614315,3120,3120,3125,3120,4
|
|
20230811,112800,54601830,3120,3120,3120,3120,13
|
|
20230811,112700,54561270,3120,3120,3120,3120,2
|
|
20230811,112600,54555030,3125,3120,3125,3120,2
|
|
20230811,112500,54548785,3120,3120,3120,3120,14
|
|
20230811,112400,54505105,3120,3120,3120,3120,0
|
|
20230811,112300,54505105,3120,3125,3125,3120,3
|
|
20230811,112200,54495735,3120,3120,3120,3120,15
|
|
20230811,112100,54448935,3120,3120,3120,3120,4
|
|
20230811,112000,54436455,3120,3120,3120,3120,2
|
|
20230811,111900,54430215,3120,3125,3125,3120,3
|
|
20230811,111800,54420845,3130,3120,3130,3120,241
|
|
20230811,111700,53668910,3120,3120,3120,3120,101
|
|
20230811,111600,53353790,3120,3120,3135,3120,216
|
|
20230811,111500,52677995,3130,3120,3130,3120,102
|
|
20230811,111400,52359740,3120,3125,3130,3120,8
|
|
20230811,111300,52334725,3130,3130,3130,3130,15
|
|
20230811,111200,52287775,3130,3125,3135,3125,27
|
|
20230811,111100,52203160,3135,3125,3135,3125,3
|
|
20230811,111000,52193775,3135,3135,3135,3125,10
|
|
20230811,110900,52162485,3130,3125,3130,3120,25
|
|
20230811,110800,52084345,3135,3120,3135,3120,8
|
|
20230811,110700,52059315,3120,3125,3135,3120,57
|
|
20230811,110600,51881085,3125,3120,3125,3120,16
|
|
20230811,110500,51831150,3120,3120,3120,3120,3
|
|
20230811,110400,51821790,3120,3120,3120,3120,1
|
|
20230811,110300,51818670,3120,3120,3120,3120,15
|
|
20230811,110200,51771870,3115,3120,3120,3115,302
|
|
20230811,110100,50831120,3120,3120,3120,3120,2
|
|
20230811,110000,50824880,3120,3125,3125,3120,5
|
|
20230811,105900,50809270,3120,3125,3140,3120,20
|
|
20230811,105800,50746750,3125,3125,3125,3125,2
|
|
20230811,105700,50740500,3115,3115,3115,3115,0
|
|
20230811,105600,50740500,3115,3120,3135,3115,3003
|
|
20230811,105500,41346080,3120,3115,3120,3115,922
|
|
20230811,105400,38473950,3115,3115,3120,3115,15
|
|
20230811,105300,38427210,3115,3115,3115,3115,14
|
|
20230811,105200,38383600,3120,3120,3120,3115,5
|
|
20230811,105100,38368005,3120,3115,3120,3115,494
|
|
20230811,105000,36829185,3115,3115,3115,3115,12
|
|
20230811,104900,36791805,3120,3120,3120,3115,8
|
|
20230811,104800,36766855,3120,3120,3120,3120,2
|
|
20230811,104700,36760615,3115,3115,3120,3115,3
|
|
20230811,104600,36751265,3115,3115,3115,3115,13
|
|
20230811,104500,36710770,3120,3120,3120,3120,0
|
|
20230811,104400,36710770,3120,3120,3120,3120,2
|
|
20230811,104300,36704530,3115,3115,3115,3115,37
|
|
20230811,104200,36589275,3120,3115,3120,3115,39
|
|
20230811,104100,36467780,3115,3115,3120,3115,609
|
|
20230811,104000,34570740,3115,3115,3115,3115,410
|
|
20230811,103900,33293590,3120,3115,3120,3115,2
|
|
20230811,103800,33287355,3120,3120,3120,3120,0
|
|
20230811,103700,33287355,3120,3115,3120,3115,15
|
|
20230811,103600,33240620,3120,3115,3120,3115,2
|
|
20230811,103500,33234385,3120,3120,3120,3120,399
|
|
20230811,103400,31989505,3120,3115,3120,3115,193
|
|
20230811,103300,31388305,3115,3120,3120,3115,2023
|
|
20230811,103200,25076610,3125,3125,3125,3125,1
|
|
20230811,103100,25073485,3120,3120,3125,3120,24
|
|
20230811,103000,24998495,3120,3125,3125,3120,13
|
|
20230811,102900,24957930,3120,3125,3125,3120,2
|
|
20230811,102800,24951685,3120,3120,3120,3120,0
|
|
20230811,102700,24951685,3120,3120,3120,3120,1
|
|
20230811,102600,24948565,3120,3130,3130,3120,4
|
|
20230811,102500,24936055,3130,3125,3130,3125,12
|
|
20230811,102400,24898545,3125,3120,3125,3120,21
|
|
20230811,102300,24833010,3130,3120,3130,3120,43
|
|
20230811,102200,24698430,3130,3125,3130,3125,45
|
|
20230811,102100,24557765,3125,3125,3130,3125,19
|
|
20230811,102000,24498385,3130,3125,3130,3120,27
|
|
20230811,101900,24413995,3120,3125,3125,3120,4
|
|
20230811,101800,24401500,3125,3120,3125,3120,9
|
|
20230811,101700,24373415,3120,3120,3120,3120,13
|
|
20230811,101600,24332855,3120,3120,3120,3120,1
|
|
20230811,101500,24329735,3125,3125,3125,3125,15
|
|
20230811,101400,24282860,3120,3120,3120,3120,13
|
|
20230811,101300,24242300,3120,3120,3120,3120,1
|
|
20230811,101200,24239180,3120,3120,3120,3120,0
|
|
20230811,101100,24239180,3120,3125,3125,3120,14
|
|
20230811,101000,24195490,3125,3125,3125,3120,669
|
|
20230811,100900,22108155,3125,3125,3125,3125,55
|
|
20230811,100800,21936280,3125,3120,3125,3120,315
|
|
20230811,100700,20953405,3130,3130,3130,3120,46
|
|
20230811,100600,20809435,3130,3130,3130,3120,37
|
|
20230811,100500,20693645,3130,3130,3130,3120,25
|
|
20230811,100400,20615405,3130,3130,3130,3125,630
|
|
20230811,100300,18643570,3130,3130,3130,3130,56
|
|
20230811,100200,18468290,3130,3125,3130,3125,111
|
|
20230811,100100,18121135,3125,3125,3125,3120,15
|
|
20230811,100000,18074320,3125,3125,3125,3125,1
|
|
20230811,095900,18071195,3125,3125,3125,3125,0
|
|
20230811,095800,18071195,3125,3125,3125,3120,15
|
|
20230811,095700,18024380,3125,3125,3125,3125,2
|
|
20230811,095600,18018130,3125,3120,3125,3120,3
|
|
20230811,095500,18008765,3125,3120,3125,3120,14
|
|
20230811,095400,17965075,3125,3125,3125,3125,0
|
|
20230811,095300,17965075,3125,3125,3125,3125,0
|
|
20230811,095200,17965075,3125,3125,3125,3125,58
|
|
20230811,095100,17783825,3120,3125,3125,3120,123
|
|
20230811,095000,17399510,3125,3125,3125,3125,2
|
|
20230811,094900,17393260,3120,3120,3120,3120,0
|
|
20230811,094800,17393260,3120,3120,3120,3120,251
|
|
20230811,094700,16610140,3120,3125,3130,3120,332
|
|
20230811,094600,15572650,3130,3130,3130,3130,0
|
|
20230811,094500,15572650,3130,3130,3130,3130,0
|
|
20230811,094400,15572650,3130,3125,3130,3125,100
|
|
20230811,094300,15259715,3125,3125,3125,3125,4
|
|
20230811,094200,15247215,3125,3125,3125,3120,16
|
|
20230811,094100,15197275,3120,3120,3120,3120,300
|
|
20230811,094000,14261275,3125,3125,3125,3125,10
|
|
20230811,093900,14230025,3125,3125,3125,3125,2
|
|
20230811,093800,14223775,3130,3130,3130,3130,13
|
|
20230811,093700,14183085,3130,3130,3130,3120,514
|
|
20230811,093600,12578765,3130,3130,3130,3125,59
|
|
20230811,093500,12394345,3130,3130,3130,3125,28
|
|
20230811,093400,12306775,3130,3130,3130,3130,9
|
|
20230811,093300,12278605,3130,3130,3130,3130,12
|
|
20230811,093200,12241045,3130,3125,3130,3125,423
|
|
20230811,093100,10917215,3130,3130,3130,3130,29
|
|
20230811,093000,10826445,3125,3130,3130,3125,13
|
|
20230811,092900,10785795,3125,3125,3125,3125,32
|
|
20230811,092800,10685795,3130,3130,3130,3130,105
|
|
20230811,092700,10357145,3130,3130,3130,3130,1
|
|
20230811,092600,10354015,3130,3130,3130,3130,16
|
|
20230811,092500,10303935,3130,3130,3130,3130,5
|
|
20230811,092400,10288285,3135,3135,3135,3135,1
|
|
20230811,092300,10285150,3130,3135,3135,3130,4
|
|
20230811,092200,10272615,3130,3130,3130,3130,209
|
|
20230811,092100,9618445,3140,3140,3140,3140,0
|
|
20230811,092000,9618445,3140,3140,3140,3140,1
|
|
20230811,091900,9615305,3130,3140,3140,3130,45
|
|
20230811,091800,9474275,3140,3140,3140,3140,32
|
|
20230811,091700,9373795,3140,3135,3140,3135,16
|
|
20230811,091600,9323575,3135,3140,3140,3135,10
|
|
20230811,091500,9292215,3140,3135,3140,3135,25
|
|
20230811,091400,9213835,3135,3130,3135,3130,77
|
|
20230811,091300,8972820,3125,3125,3125,3125,12
|
|
20230811,091200,8935320,3130,3130,3130,3130,1
|
|
20230811,091100,8932190,3130,3130,3130,3130,1
|
|
20230811,091000,8929060,3130,3125,3130,3125,13
|
|
20230811,090900,8888430,3130,3130,3130,3130,53
|
|
20230811,090800,8722540,3130,3130,3130,3130,1
|
|
20230811,090700,8719410,3125,3120,3125,3120,1618
|
|
20230811,090600,3670740,3120,3120,3120,3115,504
|
|
20230811,090500,2099760,3120,3120,3120,3120,1
|
|
20230811,090400,2096640,3120,3120,3120,3120,2
|
|
20230811,090300,2090400,3120,3120,3120,3120,0
|
|
20230811,090200,2090400,3120,3120,3120,3120,38
|
|
20230811,090100,1971840,3120,3120,3120,3120,0
|
|
20230811,090000,1971840,3120,3120,3120,3120,632
|