635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193200,468477265,2865,2865,2865,2865,2963
|
|
20230801,193100,468477265,2865,2865,2865,2865,0
|
|
20230801,193000,468477265,2865,2865,2865,2865,0
|
|
20230801,192900,468477265,2865,2865,2865,2865,0
|
|
20230801,192800,468477265,2865,2865,2865,2865,0
|
|
20230801,192700,468477265,2865,2865,2865,2865,0
|
|
20230801,192600,468477265,2865,2865,2865,2865,0
|
|
20230801,192500,468477265,2865,2865,2865,2865,0
|
|
20230801,192400,468477265,2865,2865,2865,2865,0
|
|
20230801,192300,468477265,2865,2865,2865,2865,0
|
|
20230801,192200,468477265,2865,2865,2865,2865,0
|
|
20230801,192100,468477265,2865,2865,2865,2865,0
|
|
20230801,192000,468477265,2865,2865,2865,2865,0
|
|
20230801,191900,468477265,2865,2865,2865,2865,0
|
|
20230801,191800,468477265,2865,2865,2865,2865,0
|
|
20230801,191700,468477265,2865,2865,2865,2865,0
|
|
20230801,191600,468477265,2865,2865,2865,2865,0
|
|
20230801,191500,468477265,2865,2865,2865,2865,0
|
|
20230801,191400,468477265,2865,2865,2865,2865,0
|
|
20230801,191300,468477265,2865,2865,2865,2865,0
|
|
20230801,191200,468477265,2865,2865,2865,2865,0
|
|
20230801,191100,468477265,2865,2865,2865,2865,0
|
|
20230801,191000,468477265,2865,2865,2865,2865,0
|
|
20230801,190900,468477265,2865,2865,2865,2865,0
|
|
20230801,190800,468477265,2865,2865,2865,2865,0
|
|
20230801,190700,468477265,2865,2865,2865,2865,0
|
|
20230801,190600,468477265,2865,2865,2865,2865,0
|
|
20230801,190500,468477265,2865,2865,2865,2865,0
|
|
20230801,190400,468477265,2865,2865,2865,2865,0
|
|
20230801,190300,468477265,2865,2865,2865,2865,0
|
|
20230801,190200,468477265,2865,2865,2865,2865,2963
|
|
20230801,190100,468477265,2865,2865,2865,2865,0
|
|
20230801,190000,468477265,2865,2865,2865,2865,0
|
|
20230801,185900,468477265,2865,2865,2865,2865,0
|
|
20230801,185800,468477265,2865,2865,2865,2865,0
|
|
20230801,185700,468477265,2865,2865,2865,2865,0
|
|
20230801,185600,468477265,2865,2865,2865,2865,0
|
|
20230801,185500,468477265,2865,2865,2865,2865,0
|
|
20230801,185400,468477265,2865,2865,2865,2865,0
|
|
20230801,185300,468477265,2865,2865,2865,2865,0
|
|
20230801,185200,468477265,2865,2865,2865,2865,0
|
|
20230801,185100,468477265,2865,2865,2865,2865,0
|
|
20230801,185000,468477265,2865,2865,2865,2865,0
|
|
20230801,184900,468477265,2865,2865,2865,2865,0
|
|
20230801,184800,468477265,2865,2865,2865,2865,0
|
|
20230801,184700,468477265,2865,2865,2865,2865,0
|
|
20230801,184600,468477265,2865,2865,2865,2865,0
|
|
20230801,184500,468477265,2865,2865,2865,2865,0
|
|
20230801,184400,468477265,2865,2865,2865,2865,0
|
|
20230801,184300,468477265,2865,2865,2865,2865,0
|
|
20230801,184200,468477265,2865,2865,2865,2865,0
|
|
20230801,184100,468477265,2865,2865,2865,2865,0
|
|
20230801,184000,468477265,2865,2865,2865,2865,0
|
|
20230801,183900,468477265,2865,2865,2865,2865,0
|
|
20230801,183800,468477265,2865,2865,2865,2865,0
|
|
20230801,183700,468477265,2865,2865,2865,2865,0
|
|
20230801,183600,468477265,2865,2865,2865,2865,0
|
|
20230801,183500,468477265,2865,2865,2865,2865,0
|
|
20230801,183400,468477265,2865,2865,2865,2865,0
|
|
20230801,183300,468477265,2865,2865,2865,2865,0
|
|
20230801,183200,468477265,2865,2865,2865,2865,2963
|
|
20230801,183100,468477265,2865,2865,2865,2865,0
|
|
20230801,183000,468477265,2865,2865,2865,2865,0
|
|
20230801,182900,468477265,2865,2865,2865,2865,0
|
|
20230801,182800,468477265,2865,2865,2865,2865,0
|
|
20230801,182700,468477265,2865,2865,2865,2865,0
|
|
20230801,182600,468477265,2865,2865,2865,2865,0
|
|
20230801,182500,468477265,2865,2865,2865,2865,0
|
|
20230801,182400,468477265,2865,2865,2865,2865,0
|
|
20230801,182300,468477265,2865,2865,2865,2865,0
|
|
20230801,182200,468477265,2865,2865,2865,2865,0
|
|
20230801,182100,468477265,2865,2865,2865,2865,0
|
|
20230801,182000,468477265,2865,2865,2865,2865,0
|
|
20230801,181900,468477265,2865,2865,2865,2865,0
|
|
20230801,181800,468477265,2865,2865,2865,2865,0
|
|
20230801,181700,468477265,2865,2865,2865,2865,0
|
|
20230801,181600,468477265,2865,2865,2865,2865,0
|
|
20230801,181500,468477265,2865,2865,2865,2865,0
|
|
20230801,181400,468477265,2865,2865,2865,2865,0
|
|
20230801,181300,468477265,2865,2865,2865,2865,0
|
|
20230801,181200,468477265,2865,2865,2865,2865,0
|
|
20230801,181100,468477265,2865,2865,2865,2865,0
|
|
20230801,181000,468477265,2865,2865,2865,2865,0
|
|
20230801,180900,468477265,2865,2865,2865,2865,0
|
|
20230801,180800,468477265,2865,2865,2865,2865,0
|
|
20230801,180700,468477265,2865,2865,2865,2865,0
|
|
20230801,180600,468477265,2865,2865,2865,2865,0
|
|
20230801,180500,468477265,2865,2865,2865,2865,0
|
|
20230801,180400,468477265,2865,2865,2865,2865,0
|
|
20230801,180300,468477265,2865,2865,2865,2865,0
|
|
20230801,180200,468477265,2865,2865,2865,2865,2963
|
|
20230801,180100,468477265,2865,2865,2865,2865,0
|
|
20230801,180000,468477265,2865,2865,2865,2865,0
|
|
20230801,175900,468477265,2865,2865,2865,2865,0
|
|
20230801,175800,468477265,2865,2865,2865,2865,0
|
|
20230801,175700,468477265,2865,2865,2865,2865,0
|
|
20230801,175600,468477265,2865,2865,2865,2865,0
|
|
20230801,175500,468477265,2865,2865,2865,2865,0
|
|
20230801,175400,468477265,2865,2865,2865,2865,0
|
|
20230801,175300,468477265,2865,2865,2865,2865,0
|
|
20230801,175200,468477265,2865,2865,2865,2865,0
|
|
20230801,175100,468477265,2865,2865,2865,2865,0
|
|
20230801,175000,468477265,2865,2865,2865,2865,0
|
|
20230801,174900,468477265,2865,2865,2865,2865,0
|
|
20230801,174800,468477265,2865,2865,2865,2865,0
|
|
20230801,174700,468477265,2865,2865,2865,2865,0
|
|
20230801,174600,468477265,2865,2865,2865,2865,0
|
|
20230801,174500,468477265,2865,2865,2865,2865,0
|
|
20230801,174400,468477265,2865,2865,2865,2865,0
|
|
20230801,174300,468477265,2865,2865,2865,2865,0
|
|
20230801,174200,468477265,2865,2865,2865,2865,0
|
|
20230801,174100,468477265,2865,2865,2865,2865,0
|
|
20230801,174000,468477265,2865,2865,2865,2865,0
|
|
20230801,173900,468477265,2865,2865,2865,2865,0
|
|
20230801,173800,468477265,2865,2865,2865,2865,0
|
|
20230801,173700,468477265,2865,2865,2865,2865,0
|
|
20230801,173600,468477265,2865,2865,2865,2865,0
|
|
20230801,173500,468477265,2865,2865,2865,2865,0
|
|
20230801,173400,468477265,2865,2865,2865,2865,0
|
|
20230801,173300,468477265,2865,2865,2865,2865,0
|
|
20230801,173200,468477265,2865,2865,2865,2865,2963
|
|
20230801,173100,468477265,2865,2865,2865,2865,0
|
|
20230801,173000,468477265,2865,2865,2865,2865,0
|
|
20230801,172900,468477265,2865,2865,2865,2865,0
|
|
20230801,172800,468477265,2865,2865,2865,2865,0
|
|
20230801,172700,468477265,2865,2865,2865,2865,0
|
|
20230801,172600,468477265,2865,2865,2865,2865,0
|
|
20230801,172500,468477265,2865,2865,2865,2865,0
|
|
20230801,172400,468477265,2865,2865,2865,2865,0
|
|
20230801,172300,468477265,2865,2865,2865,2865,0
|
|
20230801,172200,468477265,2865,2865,2865,2865,0
|
|
20230801,172100,468477265,2865,2865,2865,2865,0
|
|
20230801,172000,468477265,2865,2865,2865,2865,0
|
|
20230801,171900,468477265,2865,2865,2865,2865,0
|
|
20230801,171800,468477265,2865,2865,2865,2865,0
|
|
20230801,171700,468477265,2865,2865,2865,2865,0
|
|
20230801,171600,468477265,2865,2865,2865,2865,0
|
|
20230801,171500,468477265,2865,2865,2865,2865,0
|
|
20230801,171400,468477265,2865,2865,2865,2865,0
|
|
20230801,171300,468477265,2865,2865,2865,2865,0
|
|
20230801,171200,468477265,2865,2865,2865,2865,0
|
|
20230801,171100,468477265,2865,2865,2865,2865,0
|
|
20230801,171000,468477265,2865,2865,2865,2865,0
|
|
20230801,170900,468477265,2865,2865,2865,2865,0
|
|
20230801,170800,468477265,2865,2865,2865,2865,0
|
|
20230801,170700,468477265,2865,2865,2865,2865,0
|
|
20230801,170600,468477265,2865,2865,2865,2865,0
|
|
20230801,170500,468477265,2865,2865,2865,2865,0
|
|
20230801,170400,468477265,2865,2865,2865,2865,0
|
|
20230801,170300,468477265,2865,2865,2865,2865,0
|
|
20230801,170200,468477265,2865,2865,2865,2865,2963
|
|
20230801,170100,468477265,2865,2865,2865,2865,0
|
|
20230801,170000,468477265,2865,2865,2865,2865,0
|
|
20230801,165900,468477265,2865,2865,2865,2865,0
|
|
20230801,165800,468477265,2865,2865,2865,2865,0
|
|
20230801,165700,468477265,2865,2865,2865,2865,0
|
|
20230801,165600,468477265,2865,2865,2865,2865,0
|
|
20230801,165500,468477265,2865,2865,2865,2865,0
|
|
20230801,165400,468477265,2865,2865,2865,2865,0
|
|
20230801,165300,468477265,2865,2865,2865,2865,0
|
|
20230801,165200,468477265,2865,2865,2865,2865,0
|
|
20230801,165100,468477265,2865,2865,2865,2865,0
|
|
20230801,165000,468477265,2865,2865,2865,2865,0
|
|
20230801,164900,468477265,2865,2865,2865,2865,0
|
|
20230801,164800,468477265,2865,2865,2865,2865,0
|
|
20230801,164700,468477265,2865,2865,2865,2865,0
|
|
20230801,164600,468477265,2865,2865,2865,2865,0
|
|
20230801,164500,468477265,2865,2865,2865,2865,0
|
|
20230801,164400,468477265,2865,2865,2865,2865,0
|
|
20230801,164300,468477265,2865,2865,2865,2865,0
|
|
20230801,164200,468477265,2865,2865,2865,2865,0
|
|
20230801,164100,468477265,2865,2865,2865,2865,0
|
|
20230801,164000,468477265,2865,2865,2865,2865,0
|
|
20230801,163900,468477265,2865,2865,2865,2865,0
|
|
20230801,163800,468477265,2865,2865,2865,2865,0
|
|
20230801,163700,468477265,2865,2865,2865,2865,0
|
|
20230801,163600,468477265,2865,2865,2865,2865,0
|
|
20230801,163500,468477265,2865,2865,2865,2865,0
|
|
20230801,163400,468477265,2865,2865,2865,2865,0
|
|
20230801,163300,468477265,2865,2865,2865,2865,0
|
|
20230801,163200,468477265,2865,2865,2865,2865,2963
|
|
20230801,163100,468477265,2865,2865,2865,2865,0
|
|
20230801,163000,468477265,2865,2865,2865,2865,0
|
|
20230801,162900,468477265,2865,2865,2865,2865,0
|
|
20230801,162800,468477265,2865,2865,2865,2865,0
|
|
20230801,162700,468477265,2865,2865,2865,2865,0
|
|
20230801,162600,468477265,2865,2865,2865,2865,0
|
|
20230801,162500,468477265,2865,2865,2865,2865,0
|
|
20230801,162400,468477265,2865,2865,2865,2865,0
|
|
20230801,162300,468477265,2865,2865,2865,2865,0
|
|
20230801,162200,468477265,2865,2865,2865,2865,0
|
|
20230801,162100,468477265,2865,2865,2865,2865,0
|
|
20230801,162000,468477265,2865,2865,2865,2865,0
|
|
20230801,161900,468477265,2865,2865,2865,2865,0
|
|
20230801,161800,468477265,2865,2865,2865,2865,0
|
|
20230801,161700,468477265,2865,2865,2865,2865,0
|
|
20230801,161600,468477265,2865,2865,2865,2865,0
|
|
20230801,161500,468477265,2865,2865,2865,2865,0
|
|
20230801,161400,468477265,2865,2865,2865,2865,0
|
|
20230801,161300,468477265,2865,2865,2865,2865,0
|
|
20230801,161200,468477265,2865,2865,2865,2865,0
|
|
20230801,161100,468477265,2865,2865,2865,2865,0
|
|
20230801,161000,468477265,2865,2865,2865,2865,0
|
|
20230801,160900,468477265,2865,2865,2865,2865,0
|
|
20230801,160800,468477265,2865,2865,2865,2865,0
|
|
20230801,160700,468477265,2865,2865,2865,2865,0
|
|
20230801,160600,468477265,2865,2865,2865,2865,0
|
|
20230801,160500,468477265,2865,2865,2865,2865,0
|
|
20230801,160400,468477265,2865,2865,2865,2865,0
|
|
20230801,160300,468477265,2865,2865,2865,2865,0
|
|
20230801,160200,468477265,2865,2865,2865,2865,2963
|
|
20230801,160100,468477265,2865,2865,2865,2865,0
|
|
20230801,160000,468477265,2865,2865,2865,2865,0
|
|
20230801,155900,468477265,2865,2865,2865,2865,0
|
|
20230801,155800,468477265,2865,2865,2865,2865,0
|
|
20230801,155700,468477265,2865,2865,2865,2865,0
|
|
20230801,155600,468477265,2865,2865,2865,2865,0
|
|
20230801,155500,468477265,2865,2865,2865,2865,0
|
|
20230801,155400,468477265,2865,2865,2865,2865,0
|
|
20230801,155300,468477265,2865,2865,2865,2865,0
|
|
20230801,155200,468477265,2865,2865,2865,2865,0
|
|
20230801,155100,468477265,2865,2865,2865,2865,0
|
|
20230801,155000,468477265,2865,2865,2865,2865,0
|
|
20230801,154900,468477265,2865,2865,2865,2865,0
|
|
20230801,154800,468477265,2865,2865,2865,2865,0
|
|
20230801,154700,468477265,2865,2865,2865,2865,0
|
|
20230801,154600,468477265,2865,2865,2865,2865,0
|
|
20230801,154500,468477265,2865,2865,2865,2865,0
|
|
20230801,154400,468477265,2865,2865,2865,2865,0
|
|
20230801,154300,468477265,2865,2865,2865,2865,0
|
|
20230801,154200,468477265,2865,2865,2865,2865,0
|
|
20230801,154100,468477265,2865,2865,2865,2865,0
|
|
20230801,154000,468477265,2865,2865,2865,2865,0
|
|
20230801,153900,468477265,2865,2865,2865,2865,0
|
|
20230801,153800,468477265,2865,2865,2865,2865,0
|
|
20230801,153700,468477265,2865,2865,2865,2865,0
|
|
20230801,153600,468477265,2865,2865,2865,2865,0
|
|
20230801,153500,468477265,2865,2865,2865,2865,0
|
|
20230801,153400,468477265,2865,2865,2865,2865,0
|
|
20230801,153300,468477265,2865,2865,2865,2865,0
|
|
20230801,153200,468477265,2865,2865,2865,2865,2963
|
|
20230801,153100,468477265,2865,2865,2865,2865,0
|
|
20230801,153000,468477265,2865,2865,2865,2865,2963
|
|
20230801,152900,459988270,2865,2865,2865,2865,0
|
|
20230801,152800,459988270,2865,2865,2865,2865,0
|
|
20230801,152700,459988270,2865,2865,2865,2865,0
|
|
20230801,152600,459988270,2865,2865,2865,2865,0
|
|
20230801,152500,459988270,2865,2865,2865,2865,0
|
|
20230801,152400,459988270,2865,2865,2865,2865,0
|
|
20230801,152300,459988270,2865,2865,2865,2865,0
|
|
20230801,152200,459988270,2865,2865,2865,2865,0
|
|
20230801,152100,459988270,2865,2865,2865,2865,0
|
|
20230801,152000,459988270,2865,2865,2865,2865,0
|
|
20230801,151900,459988270,2865,2880,2880,2865,598
|
|
20230801,151800,458274930,2880,2875,2880,2875,82
|
|
20230801,151700,458039170,2875,2865,2875,2865,1961
|
|
20230801,151600,452417370,2850,2850,2860,2850,2750
|
|
20230801,151500,444565970,2850,2850,2850,2850,0
|
|
20230801,151400,444565970,2850,2850,2850,2850,0
|
|
20230801,151300,444565970,2850,2850,2850,2850,1
|
|
20230801,151200,444563120,2855,2855,2855,2855,0
|
|
20230801,151100,444563120,2855,2855,2855,2855,720
|
|
20230801,151000,442507520,2860,2860,2860,2860,120
|
|
20230801,150900,442164320,2860,2860,2860,2860,80
|
|
20230801,150800,441935520,2850,2850,2850,2850,570
|
|
20230801,150700,440311020,2860,2860,2860,2860,0
|
|
20230801,150600,440311020,2860,2860,2860,2860,0
|
|
20230801,150500,440311020,2860,2860,2860,2860,0
|
|
20230801,150400,440311020,2860,2855,2860,2855,2
|
|
20230801,150300,440305305,2860,2860,2860,2860,797
|
|
20230801,150200,438025885,2860,2860,2860,2860,500
|
|
20230801,150100,436595885,2860,2855,2860,2855,2
|
|
20230801,150000,436590170,2855,2855,2855,2855,700
|
|
20230801,145900,434591670,2855,2855,2855,2855,0
|
|
20230801,145800,434591670,2855,2850,2855,2850,2323
|
|
20230801,145700,427959510,2855,2855,2855,2855,500
|
|
20230801,145600,426532010,2855,2855,2855,2855,402
|
|
20230801,145500,425384300,2850,2855,2855,2850,3350
|
|
20230801,145400,415835050,2850,2850,2850,2845,995
|
|
20230801,145300,413000970,2845,2845,2845,2845,0
|
|
20230801,145200,413000970,2845,2845,2845,2845,0
|
|
20230801,145100,413000970,2845,2845,2845,2845,643
|
|
20230801,145000,411171635,2845,2845,2845,2845,197
|
|
20230801,144900,410611170,2845,2845,2845,2845,0
|
|
20230801,144800,410611170,2845,2845,2845,2845,137
|
|
20230801,144700,410221405,2845,2845,2845,2845,21
|
|
20230801,144600,410161660,2845,2845,2845,2845,0
|
|
20230801,144500,410161660,2845,2845,2845,2845,2375
|
|
20230801,144400,403404785,2850,2850,2850,2850,5
|
|
20230801,144300,403390535,2850,2850,2850,2850,0
|
|
20230801,144200,403390535,2850,2850,2850,2850,0
|
|
20230801,144100,403390535,2850,2850,2850,2850,1
|
|
20230801,144000,403387685,2850,2850,2850,2840,505
|
|
20230801,143900,401953435,2840,2840,2840,2840,0
|
|
20230801,143800,401953435,2840,2845,2845,2840,500
|
|
20230801,143700,400532395,2845,2845,2845,2845,5
|
|
20230801,143600,400518170,2855,2855,2855,2855,0
|
|
20230801,143500,400518170,2855,2855,2855,2855,0
|
|
20230801,143400,400518170,2855,2855,2855,2855,0
|
|
20230801,143300,400518170,2855,2855,2855,2855,1
|
|
20230801,143200,400515315,2845,2845,2845,2845,0
|
|
20230801,143100,400515315,2845,2850,2850,2845,35
|
|
20230801,143000,400415720,2855,2855,2855,2855,0
|
|
20230801,142900,400415720,2855,2855,2855,2855,0
|
|
20230801,142800,400415720,2855,2855,2855,2855,3
|
|
20230801,142700,400407155,2855,2850,2855,2850,103
|
|
20230801,142600,400113600,2845,2845,2845,2845,0
|
|
20230801,142500,400113600,2845,2845,2845,2845,1
|
|
20230801,142400,400110755,2845,2845,2845,2845,132
|
|
20230801,142300,399735215,2850,2850,2850,2850,100
|
|
20230801,142200,399450215,2850,2850,2850,2850,0
|
|
20230801,142100,399450215,2850,2840,2850,2840,653
|
|
20230801,142000,397592165,2850,2850,2850,2850,0
|
|
20230801,141900,397592165,2850,2850,2850,2850,0
|
|
20230801,141800,397592165,2850,2850,2850,2850,0
|
|
20230801,141700,397592165,2850,2850,2850,2850,0
|
|
20230801,141600,397592165,2850,2850,2850,2850,48
|
|
20230801,141500,397455365,2845,2845,2845,2845,452
|
|
20230801,141400,396169425,2845,2845,2845,2845,0
|
|
20230801,141300,396169425,2845,2845,2845,2845,0
|
|
20230801,141200,396169425,2845,2845,2845,2845,635
|
|
20230801,141100,394362850,2840,2840,2840,2840,0
|
|
20230801,141000,394362850,2840,2840,2840,2840,0
|
|
20230801,140900,394362850,2840,2840,2840,2840,0
|
|
20230801,140800,394362850,2840,2840,2840,2840,54
|
|
20230801,140700,394209490,2840,2840,2840,2840,25
|
|
20230801,140600,394138490,2845,2845,2845,2845,0
|
|
20230801,140500,394138490,2845,2845,2845,2845,0
|
|
20230801,140400,394138490,2845,2845,2845,2845,0
|
|
20230801,140300,394138490,2845,2845,2845,2845,0
|
|
20230801,140200,394138490,2845,2845,2845,2845,0
|
|
20230801,140100,394138490,2845,2845,2845,2845,0
|
|
20230801,140000,394138490,2845,2845,2845,2845,0
|
|
20230801,135900,394138490,2845,2845,2845,2845,0
|
|
20230801,135800,394138490,2845,2845,2845,2845,0
|
|
20230801,135700,394138490,2845,2845,2845,2845,0
|
|
20230801,135600,394138490,2845,2845,2845,2845,2159
|
|
20230801,135500,387996135,2845,2845,2845,2845,44
|
|
20230801,135400,387870955,2840,2840,2840,2840,0
|
|
20230801,135300,387870955,2840,2840,2840,2840,10
|
|
20230801,135200,387842555,2840,2840,2840,2840,0
|
|
20230801,135100,387842555,2840,2835,2840,2835,708
|
|
20230801,135000,385833575,2835,2835,2835,2835,0
|
|
20230801,134900,385833575,2835,2835,2835,2835,0
|
|
20230801,134800,385833575,2835,2835,2835,2835,944
|
|
20230801,134700,383157335,2835,2835,2835,2835,0
|
|
20230801,134600,383157335,2835,2835,2835,2835,83
|
|
20230801,134500,382922030,2835,2835,2835,2835,755
|
|
20230801,134400,380781605,2835,2835,2835,2835,700
|
|
20230801,134300,378797105,2830,2830,2830,2830,0
|
|
20230801,134200,378797105,2830,2830,2830,2830,0
|
|
20230801,134100,378797105,2830,2830,2830,2830,0
|
|
20230801,134000,378797105,2830,2830,2830,2830,0
|
|
20230801,133900,378797105,2830,2830,2830,2830,0
|
|
20230801,133800,378797105,2830,2830,2830,2830,0
|
|
20230801,133700,378797105,2830,2830,2830,2830,0
|
|
20230801,133600,378797105,2830,2830,2830,2830,270
|
|
20230801,133500,378033005,2830,2830,2830,2830,10
|
|
20230801,133400,378004705,2835,2835,2835,2835,202
|
|
20230801,133300,377432035,2835,2825,2835,2825,612
|
|
20230801,133200,375701570,2835,2835,2835,2835,0
|
|
20230801,133100,375701570,2835,2825,2835,2825,37
|
|
20230801,133000,375597035,2830,2835,2835,2830,479
|
|
20230801,132900,374240960,2830,2830,2830,2830,638
|
|
20230801,132800,372435420,2835,2840,2840,2835,2641
|
|
20230801,132700,364947935,2840,2835,2840,2835,606
|
|
20230801,132600,363229920,2835,2835,2835,2835,900
|
|
20230801,132500,360678420,2840,2840,2840,2840,970
|
|
20230801,132400,357923620,2840,2840,2840,2840,807
|
|
20230801,132300,355631740,2845,2845,2845,2845,0
|
|
20230801,132200,355631740,2845,2845,2845,2845,699
|
|
20230801,132100,353643085,2845,2845,2845,2845,0
|
|
20230801,132000,353643085,2845,2845,2845,2845,0
|
|
20230801,131900,353643085,2845,2845,2845,2845,0
|
|
20230801,131800,353643085,2845,2845,2845,2845,526
|
|
20230801,131700,352146615,2845,2845,2845,2845,0
|
|
20230801,131600,352146615,2845,2845,2845,2845,0
|
|
20230801,131500,352146615,2845,2845,2845,2845,0
|
|
20230801,131400,352146615,2845,2845,2845,2845,0
|
|
20230801,131300,352146615,2845,2845,2845,2845,1
|
|
20230801,131200,352143770,2850,2850,2850,2850,0
|
|
20230801,131100,352143770,2850,2850,2850,2850,0
|
|
20230801,131000,352143770,2850,2850,2850,2850,0
|
|
20230801,130900,352143770,2850,2850,2850,2850,0
|
|
20230801,130800,352143770,2850,2850,2850,2850,0
|
|
20230801,130700,352143770,2850,2850,2850,2850,0
|
|
20230801,130600,352143770,2850,2850,2850,2850,0
|
|
20230801,130500,352143770,2850,2850,2850,2850,0
|
|
20230801,130400,352143770,2850,2850,2850,2850,144
|
|
20230801,130300,351733370,2850,2850,2850,2850,3
|
|
20230801,130200,351724820,2860,2850,2860,2850,500
|
|
20230801,130100,350298010,2850,2850,2850,2850,1152
|
|
20230801,130000,347014810,2850,2850,2850,2850,35
|
|
20230801,125900,346915060,2850,2850,2850,2850,0
|
|
20230801,125800,346915060,2850,2850,2850,2850,40
|
|
20230801,125700,346801060,2845,2845,2845,2845,170
|
|
20230801,125600,346317410,2845,2845,2845,2845,0
|
|
20230801,125500,346317410,2845,2845,2845,2845,30
|
|
20230801,125400,346232060,2845,2845,2845,2845,0
|
|
20230801,125300,346232060,2845,2845,2845,2845,0
|
|
20230801,125200,346232060,2845,2845,2845,2845,0
|
|
20230801,125100,346232060,2845,2845,2845,2845,0
|
|
20230801,125000,346232060,2845,2845,2845,2845,700
|
|
20230801,124900,344240560,2850,2850,2850,2850,0
|
|
20230801,124800,344240560,2850,2850,2850,2850,1
|
|
20230801,124700,344237710,2845,2845,2845,2845,100
|
|
20230801,124600,343953210,2845,2845,2845,2845,109
|
|
20230801,124500,343643105,2845,2845,2845,2845,0
|
|
20230801,124400,343643105,2845,2845,2845,2845,771
|
|
20230801,124300,341449610,2850,2850,2850,2850,1523
|
|
20230801,124200,337109060,2850,2850,2850,2850,2414
|
|
20230801,124100,330229160,2855,2855,2855,2855,87
|
|
20230801,124000,329980775,2855,2855,2855,2855,1
|
|
20230801,123900,329977920,2860,2860,2860,2860,0
|
|
20230801,123800,329977920,2860,2860,2860,2860,1
|
|
20230801,123700,329975060,2855,2855,2855,2855,37
|
|
20230801,123600,329869425,2855,2855,2855,2855,0
|
|
20230801,123500,329869425,2855,2855,2855,2855,0
|
|
20230801,123400,329869425,2855,2855,2855,2855,130
|
|
20230801,123300,329498275,2860,2860,2860,2860,0
|
|
20230801,123200,329498275,2860,2860,2860,2860,140
|
|
20230801,123100,329097875,2860,2860,2860,2860,0
|
|
20230801,123000,329097875,2860,2860,2860,2860,0
|
|
20230801,122900,329097875,2860,2860,2860,2860,30
|
|
20230801,122800,329012075,2860,2860,2860,2860,0
|
|
20230801,122700,329012075,2860,2860,2860,2860,0
|
|
20230801,122600,329012075,2860,2860,2860,2860,0
|
|
20230801,122500,329012075,2860,2860,2860,2860,0
|
|
20230801,122400,329012075,2860,2860,2860,2860,0
|
|
20230801,122300,329012075,2860,2860,2860,2860,0
|
|
20230801,122200,329012075,2860,2860,2860,2860,0
|
|
20230801,122100,329012075,2860,2860,2860,2860,100
|
|
20230801,122000,328726075,2865,2865,2865,2865,0
|
|
20230801,121900,328726075,2865,2865,2865,2865,0
|
|
20230801,121800,328726075,2865,2865,2865,2865,0
|
|
20230801,121700,328726075,2865,2865,2865,2865,0
|
|
20230801,121600,328726075,2865,2865,2865,2865,5
|
|
20230801,121500,328711750,2865,2865,2865,2865,0
|
|
20230801,121400,328711750,2865,2865,2865,2865,0
|
|
20230801,121300,328711750,2865,2855,2865,2855,61
|
|
20230801,121200,328537585,2855,2855,2855,2855,0
|
|
20230801,121100,328537585,2855,2855,2855,2855,2863
|
|
20230801,121000,320363720,2855,2855,2855,2855,1
|
|
20230801,120900,320360865,2855,2855,2855,2855,437
|
|
20230801,120800,319113230,2855,2855,2855,2855,0
|
|
20230801,120700,319113230,2855,2855,2855,2855,0
|
|
20230801,120600,319113230,2855,2855,2855,2855,0
|
|
20230801,120500,319113230,2855,2855,2855,2855,1
|
|
20230801,120400,319110375,2850,2850,2850,2850,0
|
|
20230801,120300,319110375,2850,2850,2850,2850,0
|
|
20230801,120200,319110375,2850,2850,2850,2850,383
|
|
20230801,120100,318018825,2850,2850,2850,2850,45
|
|
20230801,120000,317890575,2850,2850,2850,2850,200
|
|
20230801,115900,317320575,2850,2850,2850,2850,774
|
|
20230801,115800,315114675,2845,2845,2845,2845,1200
|
|
20230801,115700,311700675,2845,2845,2845,2845,1
|
|
20230801,115600,311697830,2845,2845,2845,2845,0
|
|
20230801,115500,311697830,2845,2845,2845,2845,0
|
|
20230801,115400,311697830,2845,2855,2855,2845,701
|
|
20230801,115300,309700690,2850,2850,2850,2850,70
|
|
20230801,115200,309501190,2855,2850,2855,2850,59
|
|
20230801,115100,309333010,2855,2850,2855,2850,341
|
|
20230801,115000,308361155,2855,2855,2855,2855,0
|
|
20230801,114900,308361155,2855,2855,2855,2855,196
|
|
20230801,114800,307801575,2855,2850,2855,2850,2419
|
|
20230801,114700,300907420,2855,2855,2855,2855,0
|
|
20230801,114600,300907420,2855,2855,2855,2855,5
|
|
20230801,114500,300893145,2855,2855,2855,2855,5
|
|
20230801,114400,300878870,2855,2855,2855,2855,1428
|
|
20230801,114300,296801930,2855,2855,2855,2855,0
|
|
20230801,114200,296801930,2855,2855,2855,2855,0
|
|
20230801,114100,296801930,2855,2855,2855,2855,0
|
|
20230801,114000,296801930,2855,2855,2855,2855,0
|
|
20230801,113900,296801930,2855,2855,2860,2855,221
|
|
20230801,113800,296170925,2860,2860,2860,2860,0
|
|
20230801,113700,296170925,2860,2860,2860,2860,1
|
|
20230801,113600,296168065,2855,2855,2855,2855,0
|
|
20230801,113500,296168065,2855,2855,2855,2855,0
|
|
20230801,113400,296168065,2855,2855,2855,2855,0
|
|
20230801,113300,296168065,2855,2855,2855,2855,0
|
|
20230801,113200,296168065,2855,2860,2860,2855,171
|
|
20230801,113100,295679830,2855,2855,2855,2855,50
|
|
20230801,113000,295537080,2855,2860,2860,2855,65
|
|
20230801,112900,295351355,2855,2855,2855,2855,0
|
|
20230801,112800,295351355,2855,2855,2855,2855,0
|
|
20230801,112700,295351355,2855,2855,2855,2855,0
|
|
20230801,112600,295351355,2855,2855,2855,2855,65
|
|
20230801,112500,295165780,2855,2855,2855,2855,0
|
|
20230801,112400,295165780,2855,2855,2855,2855,0
|
|
20230801,112300,295165780,2855,2855,2855,2855,0
|
|
20230801,112200,295165780,2855,2855,2855,2855,0
|
|
20230801,112100,295165780,2855,2855,2855,2855,3
|
|
20230801,112000,295157215,2860,2860,2860,2860,80
|
|
20230801,111900,294928415,2860,2860,2860,2860,20
|
|
20230801,111800,294871215,2865,2865,2865,2865,118
|
|
20230801,111700,294533145,2855,2855,2855,2855,0
|
|
20230801,111600,294533145,2855,2855,2855,2855,0
|
|
20230801,111500,294533145,2855,2855,2855,2855,0
|
|
20230801,111400,294533145,2855,2855,2855,2855,0
|
|
20230801,111300,294533145,2855,2855,2855,2855,0
|
|
20230801,111200,294533145,2855,2855,2855,2855,0
|
|
20230801,111100,294533145,2855,2855,2855,2855,300
|
|
20230801,111000,293676645,2855,2855,2855,2855,2000
|
|
20230801,110900,287966645,2855,2855,2855,2855,0
|
|
20230801,110800,287966645,2855,2855,2855,2855,0
|
|
20230801,110700,287966645,2855,2855,2855,2855,0
|
|
20230801,110600,287966645,2855,2855,2855,2855,0
|
|
20230801,110500,287966645,2855,2855,2855,2855,0
|
|
20230801,110400,287966645,2855,2855,2855,2855,0
|
|
20230801,110300,287966645,2855,2855,2855,2855,0
|
|
20230801,110200,287966645,2855,2855,2855,2855,5
|
|
20230801,110100,287952370,2855,2855,2855,2855,14
|
|
20230801,110000,287912400,2865,2865,2865,2865,0
|
|
20230801,105900,287912400,2865,2865,2865,2865,0
|
|
20230801,105800,287912400,2865,2865,2865,2865,4
|
|
20230801,105700,287900940,2865,2860,2865,2860,60
|
|
20230801,105600,287729230,2860,2860,2860,2860,1
|
|
20230801,105500,287726370,2865,2865,2865,2865,3
|
|
20230801,105400,287717775,2860,2860,2860,2860,688
|
|
20230801,105300,285750095,2865,2865,2865,2865,503
|
|
20230801,105200,284309000,2855,2855,2855,2855,0
|
|
20230801,105100,284309000,2855,2855,2855,2855,0
|
|
20230801,105000,284309000,2855,2855,2855,2855,0
|
|
20230801,104900,284309000,2855,2855,2855,2855,0
|
|
20230801,104800,284309000,2855,2855,2855,2855,0
|
|
20230801,104700,284309000,2855,2855,2855,2855,0
|
|
20230801,104600,284309000,2855,2855,2855,2855,0
|
|
20230801,104500,284309000,2855,2855,2855,2855,0
|
|
20230801,104400,284309000,2855,2855,2855,2855,1
|
|
20230801,104300,284306145,2855,2855,2855,2855,0
|
|
20230801,104200,284306145,2855,2855,2855,2855,65
|
|
20230801,104100,284120570,2855,2855,2855,2855,0
|
|
20230801,104000,284120570,2855,2855,2855,2855,22
|
|
20230801,103900,284057760,2855,2855,2855,2855,1200
|
|
20230801,103800,280631760,2855,2855,2855,2855,524
|
|
20230801,103700,279135740,2855,2860,2860,2855,400
|
|
20230801,103600,277992370,2860,2860,2860,2860,50
|
|
20230801,103500,277849370,2860,2865,2865,2860,2205
|
|
20230801,103400,271540045,2860,2860,2860,2860,159
|
|
20230801,103300,271085305,2860,2860,2860,2860,91
|
|
20230801,103200,270825045,2870,2870,2870,2870,0
|
|
20230801,103100,270825045,2870,2870,2870,2870,1
|
|
20230801,103000,270822175,2870,2865,2870,2865,701
|
|
20230801,102900,268813805,2860,2875,2875,2860,9200
|
|
20230801,102800,242480230,2880,2880,2880,2880,100
|
|
20230801,102700,242192230,2880,2880,2880,2880,0
|
|
20230801,102600,242192230,2880,2880,2880,2880,25
|
|
20230801,102500,242120230,2875,2880,2880,2875,45
|
|
20230801,102400,241990635,2880,2880,2880,2880,0
|
|
20230801,102300,241990635,2880,2880,2880,2880,20
|
|
20230801,102200,241933035,2875,2875,2875,2875,0
|
|
20230801,102100,241933035,2875,2875,2875,2875,0
|
|
20230801,102000,241933035,2875,2875,2875,2875,5
|
|
20230801,101900,241918660,2875,2875,2875,2875,85
|
|
20230801,101800,241674285,2875,2875,2875,2875,0
|
|
20230801,101700,241674285,2875,2875,2875,2875,0
|
|
20230801,101600,241674285,2875,2880,2880,2875,1417
|
|
20230801,101500,237600325,2880,2885,2885,2880,1412
|
|
20230801,101400,233533735,2880,2880,2880,2880,2
|
|
20230801,101300,233527975,2880,2880,2880,2880,0
|
|
20230801,101200,233527975,2880,2880,2880,2880,400
|
|
20230801,101100,232375975,2885,2885,2885,2885,500
|
|
20230801,101000,230933475,2885,2880,2885,2880,2617
|
|
20230801,100900,223383580,2885,2885,2885,2885,0
|
|
20230801,100800,223383580,2885,2885,2885,2885,0
|
|
20230801,100700,223383580,2885,2885,2885,2885,297
|
|
20230801,100600,222526735,2885,2885,2885,2885,10
|
|
20230801,100500,222497885,2885,2885,2885,2885,0
|
|
20230801,100400,222497885,2885,2885,2885,2885,146
|
|
20230801,100300,222076675,2885,2880,2885,2880,61
|
|
20230801,100200,221900695,2880,2885,2885,2880,276
|
|
20230801,100100,221104780,2885,2885,2885,2885,1014
|
|
20230801,100000,218179390,2885,2895,2895,2885,3937
|
|
20230801,095900,206795605,2895,2900,2900,2895,176
|
|
20230801,095800,206285440,2905,2905,2905,2900,1151
|
|
20230801,095700,202943185,2910,2900,2910,2900,10509
|
|
20230801,095600,172453165,2895,2890,2895,2890,2866
|
|
20230801,095500,164161815,2895,2895,2895,2890,1496
|
|
20230801,095400,159832395,2890,2890,2895,2890,919
|
|
20230801,095300,157176145,2895,2890,2895,2890,707
|
|
20230801,095200,155129395,2890,2890,2890,2885,2014
|
|
20230801,095100,149308970,2895,2875,2895,2875,7970
|
|
20230801,095000,126310545,2875,2875,2875,2875,200
|
|
20230801,094900,125735545,2870,2870,2870,2870,435
|
|
20230801,094800,124487095,2870,2860,2875,2860,4028
|
|
20230801,094700,112906765,2870,2865,2870,2865,1768
|
|
20230801,094600,107833445,2870,2870,2875,2870,854
|
|
20230801,094500,105382460,2870,2860,2870,2860,3242
|
|
20230801,094400,96083840,2865,2865,2865,2865,18
|
|
20230801,094300,96032270,2865,2865,2865,2860,218
|
|
20230801,094200,95407705,2865,2865,2870,2860,948
|
|
20230801,094100,92693540,2865,2860,2865,2860,149
|
|
20230801,094000,92266900,2860,2860,2860,2860,6
|
|
20230801,093900,92249740,2860,2860,2860,2860,0
|
|
20230801,093800,92249740,2860,2855,2860,2855,240
|
|
20230801,093700,91563540,2855,2850,2855,2850,1002
|
|
20230801,093600,88702835,2855,2855,2855,2850,224
|
|
20230801,093500,88064370,2860,2860,2860,2860,977
|
|
20230801,093400,85270150,2860,2855,2860,2855,4570
|
|
20230801,093300,72199955,2860,2855,2860,2855,2568
|
|
20230801,093200,64868145,2850,2855,2855,2850,58
|
|
20230801,093100,64702810,2855,2855,2855,2855,621
|
|
20230801,093000,62929855,2850,2855,2855,2850,4965
|
|
20230801,092900,48756030,2850,2850,2850,2850,2206
|
|
20230801,092800,42468930,2840,2840,2845,2840,1866
|
|
20230801,092700,37163215,2840,2845,2845,2840,15
|
|
20230801,092600,37120605,2840,2840,2840,2840,0
|
|
20230801,092500,37120605,2840,2840,2840,2840,1000
|
|
20230801,092400,34280605,2840,2840,2840,2840,0
|
|
20230801,092300,34280605,2840,2840,2840,2840,0
|
|
20230801,092200,34280605,2840,2845,2845,2840,275
|
|
20230801,092100,33499355,2845,2850,2850,2845,324
|
|
20230801,092000,32577570,2845,2845,2845,2845,680
|
|
20230801,091900,30642970,2845,2845,2845,2840,210
|
|
20230801,091800,30045535,2845,2845,2845,2845,101
|
|
20230801,091700,29758190,2845,2845,2845,2845,100
|
|
20230801,091600,29473690,2840,2845,2845,2840,154
|
|
20230801,091500,29035565,2840,2840,2840,2840,0
|
|
20230801,091400,29035565,2840,2840,2840,2840,127
|
|
20230801,091300,28674885,2840,2840,2840,2840,0
|
|
20230801,091200,28674885,2840,2840,2840,2840,13
|
|
20230801,091100,28637965,2840,2850,2850,2840,16
|
|
20230801,091000,28592485,2850,2840,2850,2840,209
|
|
20230801,090900,27998905,2840,2840,2840,2840,38
|
|
20230801,090800,27890985,2840,2850,2850,2840,2077
|
|
20230801,090700,21989285,2845,2845,2845,2845,70
|
|
20230801,090600,21790135,2845,2850,2855,2840,1628
|
|
20230801,090500,17155230,2845,2815,2845,2815,1606
|
|
20230801,090400,12601210,2830,2830,2830,2830,102
|
|
20230801,090300,12312550,2830,2810,2830,2810,1636
|
|
20230801,090200,7713190,2830,2830,2830,2830,1
|
|
20230801,090100,7710360,2830,2820,2830,2820,61
|
|
20230801,090000,7538260,2805,2840,2840,2805,2665
|