584 lines
28 KiB
CSV
584 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184100,435666595,2280,2280,2280,2280,6483
|
|
20230801,184000,435666595,2280,2280,2280,2280,0
|
|
20230801,183900,435666595,2280,2280,2280,2280,0
|
|
20230801,183800,435666595,2280,2280,2280,2280,0
|
|
20230801,183700,435666595,2280,2280,2280,2280,0
|
|
20230801,183600,435666595,2280,2280,2280,2280,0
|
|
20230801,183500,435666595,2280,2280,2280,2280,0
|
|
20230801,183400,435666595,2280,2280,2280,2280,0
|
|
20230801,183300,435666595,2280,2280,2280,2280,0
|
|
20230801,183200,435666595,2280,2280,2280,2280,0
|
|
20230801,183100,435666595,2280,2280,2280,2280,0
|
|
20230801,183000,435666595,2280,2280,2280,2280,0
|
|
20230801,182900,435666595,2280,2280,2280,2280,0
|
|
20230801,182800,435666595,2280,2280,2280,2280,0
|
|
20230801,182700,435666595,2280,2280,2280,2280,0
|
|
20230801,182600,435666595,2280,2280,2280,2280,0
|
|
20230801,182500,435666595,2280,2280,2280,2280,0
|
|
20230801,182400,435666595,2280,2280,2280,2280,0
|
|
20230801,182300,435666595,2280,2280,2280,2280,0
|
|
20230801,182200,435666595,2280,2280,2280,2280,0
|
|
20230801,182100,435666595,2280,2280,2280,2280,0
|
|
20230801,182000,435666595,2280,2280,2280,2280,0
|
|
20230801,181900,435666595,2280,2280,2280,2280,0
|
|
20230801,181800,435666595,2280,2280,2280,2280,0
|
|
20230801,181700,435666595,2280,2280,2280,2280,0
|
|
20230801,181600,435666595,2280,2280,2280,2280,0
|
|
20230801,181500,435666595,2280,2280,2280,2280,0
|
|
20230801,181400,435666595,2280,2280,2280,2280,0
|
|
20230801,181300,435666595,2280,2280,2280,2280,0
|
|
20230801,181200,435666595,2280,2280,2280,2280,0
|
|
20230801,181100,435666595,2280,2280,2280,2280,6483
|
|
20230801,181000,435666595,2280,2280,2280,2280,0
|
|
20230801,180900,435666595,2280,2280,2280,2280,0
|
|
20230801,180800,435666595,2280,2280,2280,2280,0
|
|
20230801,180700,435666595,2280,2280,2280,2280,0
|
|
20230801,180600,435666595,2280,2280,2280,2280,0
|
|
20230801,180500,435666595,2280,2280,2280,2280,0
|
|
20230801,180400,435666595,2280,2280,2280,2280,0
|
|
20230801,180300,435666595,2280,2280,2280,2280,0
|
|
20230801,180200,435666595,2280,2280,2280,2280,0
|
|
20230801,180100,435666595,2280,2280,2280,2280,0
|
|
20230801,180000,435666595,2280,2280,2280,2280,0
|
|
20230801,175900,435666595,2280,2280,2280,2280,0
|
|
20230801,175800,435666595,2280,2280,2280,2280,0
|
|
20230801,175700,435666595,2280,2280,2280,2280,0
|
|
20230801,175600,435666595,2280,2280,2280,2280,0
|
|
20230801,175500,435666595,2280,2280,2280,2280,0
|
|
20230801,175400,435666595,2280,2280,2280,2280,0
|
|
20230801,175300,435666595,2280,2280,2280,2280,0
|
|
20230801,175200,435666595,2280,2280,2280,2280,0
|
|
20230801,175100,435666595,2280,2280,2280,2280,0
|
|
20230801,175000,435666595,2280,2280,2280,2280,0
|
|
20230801,174900,435666595,2280,2280,2280,2280,0
|
|
20230801,174800,435666595,2280,2280,2280,2280,0
|
|
20230801,174700,435666595,2280,2280,2280,2280,0
|
|
20230801,174600,435666595,2280,2280,2280,2280,0
|
|
20230801,174500,435666595,2280,2280,2280,2280,0
|
|
20230801,174400,435666595,2280,2280,2280,2280,0
|
|
20230801,174300,435666595,2280,2280,2280,2280,0
|
|
20230801,174200,435666595,2280,2280,2280,2280,0
|
|
20230801,174100,435666595,2280,2280,2280,2280,6483
|
|
20230801,174000,435666595,2280,2280,2280,2280,0
|
|
20230801,173900,435666595,2280,2280,2280,2280,0
|
|
20230801,173800,435666595,2280,2280,2280,2280,0
|
|
20230801,173700,435666595,2280,2280,2280,2280,0
|
|
20230801,173600,435666595,2280,2280,2280,2280,0
|
|
20230801,173500,435666595,2280,2280,2280,2280,0
|
|
20230801,173400,435666595,2280,2280,2280,2280,0
|
|
20230801,173300,435666595,2280,2280,2280,2280,0
|
|
20230801,173200,435666595,2280,2280,2280,2280,0
|
|
20230801,173100,435666595,2280,2280,2280,2280,0
|
|
20230801,173000,435666595,2280,2280,2280,2280,0
|
|
20230801,172900,435666595,2280,2280,2280,2280,0
|
|
20230801,172800,435666595,2280,2280,2280,2280,0
|
|
20230801,172700,435666595,2280,2280,2280,2280,0
|
|
20230801,172600,435666595,2280,2280,2280,2280,0
|
|
20230801,172500,435666595,2280,2280,2280,2280,0
|
|
20230801,172400,435666595,2280,2280,2280,2280,0
|
|
20230801,172300,435666595,2280,2280,2280,2280,0
|
|
20230801,172200,435666595,2280,2280,2280,2280,0
|
|
20230801,172100,435666595,2280,2280,2280,2280,0
|
|
20230801,172000,435666595,2280,2280,2280,2280,0
|
|
20230801,171900,435666595,2280,2280,2280,2280,0
|
|
20230801,171800,435666595,2280,2280,2280,2280,0
|
|
20230801,171700,435666595,2280,2280,2280,2280,0
|
|
20230801,171600,435666595,2280,2280,2280,2280,0
|
|
20230801,171500,435666595,2280,2280,2280,2280,0
|
|
20230801,171400,435666595,2280,2280,2280,2280,0
|
|
20230801,171300,435666595,2280,2280,2280,2280,0
|
|
20230801,171200,435666595,2280,2280,2280,2280,0
|
|
20230801,171100,435666595,2280,2280,2280,2280,6483
|
|
20230801,171000,435666595,2280,2280,2280,2280,0
|
|
20230801,170900,435666595,2280,2280,2280,2280,0
|
|
20230801,170800,435666595,2280,2280,2280,2280,0
|
|
20230801,170700,435666595,2280,2280,2280,2280,0
|
|
20230801,170600,435666595,2280,2280,2280,2280,0
|
|
20230801,170500,435666595,2280,2280,2280,2280,0
|
|
20230801,170400,435666595,2280,2280,2280,2280,0
|
|
20230801,170300,435666595,2280,2280,2280,2280,0
|
|
20230801,170200,435666595,2280,2280,2280,2280,0
|
|
20230801,170100,435666595,2280,2280,2280,2280,0
|
|
20230801,170000,435666595,2280,2280,2280,2280,0
|
|
20230801,165900,435666595,2280,2280,2280,2280,0
|
|
20230801,165800,435666595,2280,2280,2280,2280,0
|
|
20230801,165700,435666595,2280,2280,2280,2280,0
|
|
20230801,165600,435666595,2280,2280,2280,2280,0
|
|
20230801,165500,435666595,2280,2280,2280,2280,0
|
|
20230801,165400,435666595,2280,2280,2280,2280,0
|
|
20230801,165300,435666595,2280,2280,2280,2280,0
|
|
20230801,165200,435666595,2280,2280,2280,2280,0
|
|
20230801,165100,435666595,2280,2280,2280,2280,0
|
|
20230801,165000,435666595,2280,2280,2280,2280,0
|
|
20230801,164900,435666595,2280,2280,2280,2280,0
|
|
20230801,164800,435666595,2280,2280,2280,2280,0
|
|
20230801,164700,435666595,2280,2280,2280,2280,0
|
|
20230801,164600,435666595,2280,2280,2280,2280,0
|
|
20230801,164500,435666595,2280,2280,2280,2280,0
|
|
20230801,164400,435666595,2280,2280,2280,2280,0
|
|
20230801,164300,435666595,2280,2280,2280,2280,0
|
|
20230801,164200,435666595,2280,2280,2280,2280,0
|
|
20230801,164100,435666595,2280,2280,2280,2280,6483
|
|
20230801,164000,435666595,2280,2280,2280,2280,0
|
|
20230801,163900,435666595,2280,2280,2280,2280,0
|
|
20230801,163800,435666595,2280,2280,2280,2280,0
|
|
20230801,163700,435666595,2280,2280,2280,2280,0
|
|
20230801,163600,435666595,2280,2280,2280,2280,0
|
|
20230801,163500,435666595,2280,2280,2280,2280,0
|
|
20230801,163400,435666595,2280,2280,2280,2280,0
|
|
20230801,163300,435666595,2280,2280,2280,2280,0
|
|
20230801,163200,435666595,2280,2280,2280,2280,0
|
|
20230801,163100,435666595,2280,2280,2280,2280,0
|
|
20230801,163000,435666595,2280,2280,2280,2280,0
|
|
20230801,162900,435666595,2280,2280,2280,2280,0
|
|
20230801,162800,435666595,2280,2280,2280,2280,0
|
|
20230801,162700,435666595,2280,2280,2280,2280,0
|
|
20230801,162600,435666595,2280,2280,2280,2280,0
|
|
20230801,162500,435666595,2280,2280,2280,2280,0
|
|
20230801,162400,435666595,2280,2280,2280,2280,0
|
|
20230801,162300,435666595,2280,2280,2280,2280,0
|
|
20230801,162200,435666595,2280,2280,2280,2280,0
|
|
20230801,162100,435666595,2280,2280,2280,2280,0
|
|
20230801,162000,435666595,2280,2280,2280,2280,0
|
|
20230801,161900,435666595,2280,2280,2280,2280,0
|
|
20230801,161800,435666595,2280,2280,2280,2280,0
|
|
20230801,161700,435666595,2280,2280,2280,2280,0
|
|
20230801,161600,435666595,2280,2280,2280,2280,0
|
|
20230801,161500,435666595,2280,2280,2280,2280,0
|
|
20230801,161400,435666595,2280,2280,2280,2280,0
|
|
20230801,161300,435666595,2280,2280,2280,2280,0
|
|
20230801,161200,435666595,2280,2280,2280,2280,0
|
|
20230801,161100,435666595,2280,2280,2280,2280,6483
|
|
20230801,161000,435666595,2280,2280,2280,2280,0
|
|
20230801,160900,435666595,2280,2280,2280,2280,0
|
|
20230801,160800,435666595,2280,2280,2280,2280,0
|
|
20230801,160700,435666595,2280,2280,2280,2280,0
|
|
20230801,160600,435666595,2280,2280,2280,2280,0
|
|
20230801,160500,435666595,2280,2280,2280,2280,0
|
|
20230801,160400,435666595,2280,2280,2280,2280,0
|
|
20230801,160300,435666595,2280,2280,2280,2280,0
|
|
20230801,160200,435666595,2280,2280,2280,2280,0
|
|
20230801,160100,435666595,2280,2280,2280,2280,0
|
|
20230801,160000,435666595,2280,2280,2280,2280,0
|
|
20230801,155900,435666595,2280,2280,2280,2280,0
|
|
20230801,155800,435666595,2280,2280,2280,2280,0
|
|
20230801,155700,435666595,2280,2280,2280,2280,0
|
|
20230801,155600,435666595,2280,2280,2280,2280,0
|
|
20230801,155500,435666595,2280,2280,2280,2280,0
|
|
20230801,155400,435666595,2280,2280,2280,2280,0
|
|
20230801,155300,435666595,2280,2280,2280,2280,0
|
|
20230801,155200,435666595,2280,2280,2280,2280,0
|
|
20230801,155100,435666595,2280,2280,2280,2280,0
|
|
20230801,155000,435666595,2280,2280,2280,2280,0
|
|
20230801,154900,435666595,2280,2280,2280,2280,0
|
|
20230801,154800,435666595,2280,2280,2280,2280,0
|
|
20230801,154700,435666595,2280,2280,2280,2280,0
|
|
20230801,154600,435666595,2280,2280,2280,2280,0
|
|
20230801,154500,435666595,2280,2280,2280,2280,0
|
|
20230801,154400,435666595,2280,2280,2280,2280,0
|
|
20230801,154300,435666595,2280,2280,2280,2280,0
|
|
20230801,154200,435666595,2280,2280,2280,2280,0
|
|
20230801,154100,435666595,2280,2280,2280,2280,6483
|
|
20230801,154000,435666595,2280,2280,2280,2280,0
|
|
20230801,153900,435666595,2280,2280,2280,2280,0
|
|
20230801,153800,435666595,2280,2280,2280,2280,0
|
|
20230801,153700,435666595,2280,2280,2280,2280,0
|
|
20230801,153600,435666595,2280,2280,2280,2280,0
|
|
20230801,153500,435666595,2280,2280,2280,2280,0
|
|
20230801,153400,435666595,2280,2280,2280,2280,0
|
|
20230801,153300,435666595,2280,2280,2280,2280,0
|
|
20230801,153200,435666595,2280,2280,2280,2280,0
|
|
20230801,153100,435666595,2280,2280,2280,2280,0
|
|
20230801,153000,435666595,2280,2280,2280,2280,6483
|
|
20230801,152900,420885355,2270,2270,2270,2270,0
|
|
20230801,152800,420885355,2270,2270,2270,2270,0
|
|
20230801,152700,420885355,2270,2270,2270,2270,0
|
|
20230801,152600,420885355,2270,2270,2270,2270,0
|
|
20230801,152500,420885355,2270,2270,2270,2270,0
|
|
20230801,152400,420885355,2270,2270,2270,2270,0
|
|
20230801,152300,420885355,2270,2270,2270,2270,0
|
|
20230801,152200,420885355,2270,2270,2270,2270,0
|
|
20230801,152100,420885355,2270,2270,2270,2270,0
|
|
20230801,152000,420885355,2270,2270,2270,2270,0
|
|
20230801,151900,420885355,2270,2270,2270,2270,414
|
|
20230801,151800,419945575,2270,2265,2270,2265,199
|
|
20230801,151700,419494680,2270,2270,2270,2270,215
|
|
20230801,151600,419006630,2270,2265,2270,2265,59
|
|
20230801,151500,418872985,2265,2265,2265,2265,678
|
|
20230801,151400,417337315,2265,2265,2265,2265,50
|
|
20230801,151300,417224065,2270,2270,2270,2270,50
|
|
20230801,151200,417110565,2270,2270,2270,2270,420
|
|
20230801,151100,416157165,2275,2275,2275,2275,10
|
|
20230801,151000,416134415,2275,2275,2275,2275,0
|
|
20230801,150900,416134415,2275,2275,2275,2275,0
|
|
20230801,150800,416134415,2275,2275,2275,2265,33
|
|
20230801,150700,416059470,2265,2270,2270,2265,586
|
|
20230801,150600,414731440,2270,2270,2270,2270,2
|
|
20230801,150500,414726900,2275,2270,2275,2270,9333
|
|
20230801,150400,393538480,2270,2265,2270,2265,5989
|
|
20230801,150300,379945200,2265,2260,2265,2260,12830
|
|
20230801,150200,350912200,2255,2255,2255,2255,0
|
|
20230801,150100,350912200,2255,2260,2260,2255,2
|
|
20230801,150000,350907685,2260,2260,2260,2260,0
|
|
20230801,145900,350907685,2260,2260,2260,2260,3800
|
|
20230801,145800,342319685,2260,2260,2260,2260,2
|
|
20230801,145700,342315165,2255,2255,2260,2255,67
|
|
20230801,145600,342164055,2255,2260,2260,2255,1345
|
|
20230801,145500,339124405,2255,2255,2255,2255,0
|
|
20230801,145400,339124405,2255,2255,2255,2255,100
|
|
20230801,145300,338898905,2260,2260,2260,2260,22
|
|
20230801,145200,338849185,2255,2255,2255,2255,0
|
|
20230801,145100,338849185,2255,2255,2255,2255,2150
|
|
20230801,145000,334000935,2255,2255,2255,2255,362
|
|
20230801,144900,333184625,2255,2255,2255,2255,2138
|
|
20230801,144800,328363435,2260,2260,2260,2260,0
|
|
20230801,144700,328363435,2260,2260,2260,2260,0
|
|
20230801,144600,328363435,2260,2260,2260,2260,0
|
|
20230801,144500,328363435,2260,2260,2260,2260,223
|
|
20230801,144400,327859455,2255,2255,2255,2255,0
|
|
20230801,144300,327859455,2255,2255,2255,2255,0
|
|
20230801,144200,327859455,2255,2255,2255,2255,0
|
|
20230801,144100,327859455,2255,2260,2260,2255,6
|
|
20230801,144000,327845920,2265,2265,2265,2265,6
|
|
20230801,143900,327832330,2255,2265,2265,2255,43
|
|
20230801,143800,327735335,2260,2265,2265,2260,17
|
|
20230801,143700,327696850,2265,2265,2265,2265,2
|
|
20230801,143600,327692320,2260,2260,2260,2260,59
|
|
20230801,143500,327558980,2260,2255,2260,2255,5
|
|
20230801,143400,327547685,2260,2265,2265,2260,10
|
|
20230801,143300,327525050,2265,2260,2265,2260,1720
|
|
20230801,143200,323637840,2260,2260,2260,2260,0
|
|
20230801,143100,323637840,2260,2260,2260,2260,0
|
|
20230801,143000,323637840,2260,2260,2260,2260,0
|
|
20230801,142900,323637840,2260,2260,2260,2260,0
|
|
20230801,142800,323637840,2260,2260,2260,2250,203
|
|
20230801,142700,323179570,2260,2260,2260,2260,100
|
|
20230801,142600,322953570,2260,2260,2260,2260,0
|
|
20230801,142500,322953570,2260,2260,2260,2260,0
|
|
20230801,142400,322953570,2260,2260,2260,2260,50
|
|
20230801,142300,322840570,2260,2260,2260,2260,0
|
|
20230801,142200,322840570,2260,2260,2260,2260,0
|
|
20230801,142100,322840570,2260,2260,2260,2260,2184
|
|
20230801,142000,317904730,2260,2255,2260,2255,214
|
|
20230801,141900,317422130,2255,2255,2255,2255,4
|
|
20230801,141800,317413110,2255,2255,2255,2255,0
|
|
20230801,141700,317413110,2255,2255,2255,2255,33
|
|
20230801,141600,317338695,2255,2255,2255,2255,0
|
|
20230801,141500,317338695,2255,2250,2255,2250,323
|
|
20230801,141400,316611930,2255,2255,2255,2255,0
|
|
20230801,141300,316611930,2255,2255,2255,2255,2
|
|
20230801,141200,316607420,2250,2250,2250,2250,50
|
|
20230801,141100,316494920,2255,2250,2255,2250,363
|
|
20230801,141000,315676755,2255,2255,2255,2255,1000
|
|
20230801,140900,313421755,2255,2255,2255,2255,0
|
|
20230801,140800,313421755,2255,2250,2255,2250,108
|
|
20230801,140700,313178745,2255,2255,2255,2255,0
|
|
20230801,140600,313178745,2255,2250,2255,2250,53
|
|
20230801,140500,313059480,2255,2250,2255,2250,4766
|
|
20230801,140400,302335945,2250,2250,2250,2250,505
|
|
20230801,140300,301199695,2250,2240,2250,2240,7
|
|
20230801,140200,301183995,2250,2250,2250,2250,1000
|
|
20230801,140100,298933995,2250,2250,2250,2250,0
|
|
20230801,140000,298933995,2250,2250,2250,2250,0
|
|
20230801,135900,298933995,2250,2250,2250,2250,0
|
|
20230801,135800,298933995,2250,2250,2250,2250,271
|
|
20230801,135700,298324245,2250,2240,2250,2240,11
|
|
20230801,135600,298299595,2250,2250,2250,2250,9
|
|
20230801,135500,298279345,2250,2250,2250,2250,4
|
|
20230801,135400,298270345,2250,2250,2250,2240,4
|
|
20230801,135300,298261355,2245,2245,2250,2245,52
|
|
20230801,135200,298144610,2245,2245,2245,2245,201
|
|
20230801,135100,297693365,2250,2240,2250,2240,1304
|
|
20230801,135000,294766365,2250,2250,2250,2250,200
|
|
20230801,134900,294316365,2250,2245,2250,2245,708
|
|
20230801,134800,292726895,2250,2240,2250,2240,1015
|
|
20230801,134700,290448265,2240,2245,2250,2240,1316
|
|
20230801,134600,287493840,2250,2250,2250,2250,0
|
|
20230801,134500,287493840,2250,2240,2250,2240,14
|
|
20230801,134400,287462430,2250,2250,2250,2250,1
|
|
20230801,134300,287460180,2240,2240,2250,2240,10
|
|
20230801,134200,287437760,2240,2245,2250,2240,1474
|
|
20230801,134100,284128630,2250,2245,2250,2245,2
|
|
20230801,134000,284124135,2250,2250,2250,2250,0
|
|
20230801,133900,284124135,2250,2245,2250,2245,2
|
|
20230801,133800,284119640,2250,2250,2250,2250,1
|
|
20230801,133700,284117390,2245,2245,2245,2245,1
|
|
20230801,133600,284115145,2250,2250,2250,2250,60
|
|
20230801,133500,283980145,2250,2250,2250,2250,2
|
|
20230801,133400,283975645,2250,2250,2250,2250,0
|
|
20230801,133300,283975645,2250,2240,2250,2240,103
|
|
20230801,133200,283744405,2250,2240,2250,2240,3
|
|
20230801,133100,283737665,2250,2240,2250,2240,6
|
|
20230801,133000,283724195,2250,2245,2250,2240,2203
|
|
20230801,132900,278768455,2250,2250,2250,2250,0
|
|
20230801,132800,278768455,2250,2250,2250,2240,5
|
|
20230801,132700,278757215,2245,2245,2245,2240,203
|
|
20230801,132600,278301485,2245,2240,2245,2240,301
|
|
20230801,132500,277625745,2250,2250,2250,2240,6
|
|
20230801,132400,277612265,2240,2250,2250,2240,10127
|
|
20230801,132300,254877145,2245,2245,2250,2245,6
|
|
20230801,132200,254863665,2245,2245,2250,2245,3
|
|
20230801,132100,254856925,2250,2250,2250,2245,6701
|
|
20230801,132000,239804685,2245,2245,2250,2245,4
|
|
20230801,131900,239795695,2250,2245,2250,2245,7
|
|
20230801,131800,239779955,2250,2245,2250,2245,104
|
|
20230801,131700,239545960,2250,2250,2250,2250,2
|
|
20230801,131600,239541460,2245,2250,2250,2245,3
|
|
20230801,131500,239534715,2245,2245,2250,2245,203
|
|
20230801,131400,239078970,2250,2250,2250,2250,0
|
|
20230801,131300,239078970,2250,2250,2250,2250,0
|
|
20230801,131200,239078970,2250,2245,2250,2245,3
|
|
20230801,131100,239072225,2250,2250,2250,2250,0
|
|
20230801,131000,239072225,2250,2250,2250,2250,0
|
|
20230801,130900,239072225,2250,2250,2250,2245,6
|
|
20230801,130800,239058730,2245,2245,2250,2245,705
|
|
20230801,130700,237475990,2245,2250,2250,2245,51
|
|
20230801,130600,237361245,2245,2245,2250,2245,8
|
|
20230801,130500,237343260,2250,2250,2250,2250,200
|
|
20230801,130400,236893260,2250,2250,2250,2250,0
|
|
20230801,130300,236893260,2250,2250,2250,2250,0
|
|
20230801,130200,236893260,2250,2250,2250,2250,2
|
|
20230801,130100,236888760,2245,2245,2250,2245,4
|
|
20230801,130000,236879770,2250,2245,2250,2245,18
|
|
20230801,125900,236839345,2255,2255,2255,2255,0
|
|
20230801,125800,236839345,2255,2255,2255,2255,0
|
|
20230801,125700,236839345,2255,2255,2255,2255,0
|
|
20230801,125600,236839345,2255,2250,2255,2245,1002
|
|
20230801,125500,234584840,2250,2250,2255,2250,13
|
|
20230801,125400,234555575,2255,2250,2255,2250,23
|
|
20230801,125300,234503815,2255,2255,2255,2255,0
|
|
20230801,125200,234503815,2255,2255,2255,2255,0
|
|
20230801,125100,234503815,2255,2250,2255,2250,3336
|
|
20230801,125000,226997805,2245,2250,2250,2245,1667
|
|
20230801,124900,223247060,2255,2255,2255,2250,5
|
|
20230801,124800,223235790,2250,2250,2250,2250,1
|
|
20230801,124700,223233540,2255,2255,2255,2250,4
|
|
20230801,124600,223224525,2250,2250,2250,2250,0
|
|
20230801,124500,223224525,2250,2250,2250,2250,4009
|
|
20230801,124400,214204275,2255,2255,2255,2255,3
|
|
20230801,124300,214197510,2250,2250,2250,2250,1
|
|
20230801,124200,214195260,2255,2255,2255,2255,2
|
|
20230801,124100,214190750,2250,2250,2250,2250,1
|
|
20230801,124000,214188500,2255,2250,2255,2250,7
|
|
20230801,123900,214172740,2250,2250,2250,2250,1
|
|
20230801,123800,214170490,2255,2255,2255,2255,0
|
|
20230801,123700,214170490,2255,2255,2255,2255,0
|
|
20230801,123600,214170490,2255,2255,2255,2250,23
|
|
20230801,123500,214118725,2255,2255,2255,2255,0
|
|
20230801,123400,214118725,2255,2250,2255,2250,159
|
|
20230801,123300,213760960,2250,2250,2250,2250,0
|
|
20230801,123200,213760960,2250,2250,2250,2250,0
|
|
20230801,123100,213760960,2250,2245,2250,2245,502
|
|
20230801,123000,212633960,2250,2250,2250,2250,0
|
|
20230801,122900,212633960,2250,2250,2250,2250,0
|
|
20230801,122800,212633960,2250,2250,2250,2250,1003
|
|
20230801,122700,210377210,2245,2245,2250,2245,4
|
|
20230801,122600,210368220,2250,2250,2250,2250,0
|
|
20230801,122500,210368220,2250,2250,2250,2250,1914
|
|
20230801,122400,206061720,2255,2255,2255,2255,0
|
|
20230801,122300,206061720,2255,2255,2255,2255,2000
|
|
20230801,122200,201551720,2255,2255,2255,2255,0
|
|
20230801,122100,201551720,2255,2255,2255,2255,0
|
|
20230801,122000,201551720,2255,2255,2255,2255,13
|
|
20230801,121900,201522405,2245,2245,2245,2245,1
|
|
20230801,121800,201520160,2255,2255,2255,2255,2
|
|
20230801,121700,201515650,2245,2245,2245,2245,0
|
|
20230801,121600,201515650,2245,2245,2255,2245,47
|
|
20230801,121500,201409685,2255,2255,2255,2255,0
|
|
20230801,121400,201409685,2255,2255,2255,2255,0
|
|
20230801,121300,201409685,2255,2255,2255,2255,0
|
|
20230801,121200,201409685,2255,2255,2255,2245,23
|
|
20230801,121100,201357830,2255,2255,2255,2255,0
|
|
20230801,121000,201357830,2255,2255,2255,2255,0
|
|
20230801,120900,201357830,2255,2250,2255,2250,4015
|
|
20230801,120800,192324065,2250,2250,2250,2250,200
|
|
20230801,120700,191874065,2250,2250,2250,2250,0
|
|
20230801,120600,191874065,2250,2245,2250,2245,3
|
|
20230801,120500,191867320,2250,2250,2250,2250,0
|
|
20230801,120400,191867320,2250,2250,2250,2250,1000
|
|
20230801,120300,189617320,2250,2250,2250,2250,0
|
|
20230801,120200,189617320,2250,2250,2250,2250,0
|
|
20230801,120100,189617320,2250,2250,2250,2250,2
|
|
20230801,120000,189612820,2245,2245,2245,2245,21
|
|
20230801,115900,189565675,2250,2250,2250,2250,0
|
|
20230801,115800,189565675,2250,2250,2250,2250,1000
|
|
20230801,115700,187315675,2250,2250,2250,2250,0
|
|
20230801,115600,187315675,2250,2250,2250,2250,85
|
|
20230801,115500,187124425,2250,2250,2250,2250,0
|
|
20230801,115400,187124425,2250,2250,2250,2250,0
|
|
20230801,115300,187124425,2250,2250,2250,2250,0
|
|
20230801,115200,187124425,2250,2250,2250,2250,8
|
|
20230801,115100,187106425,2250,2250,2250,2250,0
|
|
20230801,115000,187106425,2250,2250,2250,2250,50
|
|
20230801,114900,186993925,2250,2245,2250,2245,3
|
|
20230801,114800,186987180,2250,2250,2250,2250,0
|
|
20230801,114700,186987180,2250,2245,2250,2245,4
|
|
20230801,114600,186978185,2245,2245,2245,2245,1
|
|
20230801,114500,186975940,2250,2250,2250,2250,0
|
|
20230801,114400,186975940,2250,2250,2250,2250,2
|
|
20230801,114300,186971440,2245,2245,2245,2245,0
|
|
20230801,114200,186971440,2245,2250,2250,2245,158
|
|
20230801,114100,186616440,2250,2250,2250,2250,271
|
|
20230801,114000,186006690,2245,2245,2245,2245,41
|
|
20230801,113900,185914645,2250,2250,2250,2250,20
|
|
20230801,113800,185869645,2250,2245,2250,2245,84
|
|
20230801,113700,185681055,2245,2245,2245,2245,1
|
|
20230801,113600,185678810,2240,2240,2240,2240,1
|
|
20230801,113500,185676570,2245,2245,2245,2245,615
|
|
20230801,113400,184295895,2250,2250,2250,2250,0
|
|
20230801,113300,184295895,2250,2245,2250,2245,46
|
|
20230801,113200,184192615,2250,2250,2250,2250,0
|
|
20230801,113100,184192615,2250,2250,2250,2250,0
|
|
20230801,113000,184192615,2250,2250,2250,2250,0
|
|
20230801,112900,184192615,2250,2250,2250,2250,0
|
|
20230801,112800,184192615,2250,2250,2250,2250,0
|
|
20230801,112700,184192615,2250,2250,2250,2250,0
|
|
20230801,112600,184192615,2250,2250,2250,2250,0
|
|
20230801,112500,184192615,2250,2245,2250,2245,96
|
|
20230801,112400,183976870,2255,2255,2255,2255,0
|
|
20230801,112300,183976870,2255,2255,2255,2255,0
|
|
20230801,112200,183976870,2255,2250,2255,2250,2247
|
|
20230801,112100,178921110,2250,2250,2250,2250,0
|
|
20230801,112000,178921110,2250,2250,2250,2250,0
|
|
20230801,111900,178921110,2250,2255,2255,2250,21
|
|
20230801,111800,178873855,2255,2255,2255,2255,2
|
|
20230801,111700,178869345,2240,2245,2245,2240,1142
|
|
20230801,111600,176305560,2255,2255,2255,2255,0
|
|
20230801,111500,176305560,2255,2255,2255,2255,1
|
|
20230801,111400,176303305,2250,2250,2250,2250,1
|
|
20230801,111300,176301055,2255,2255,2255,2255,0
|
|
20230801,111200,176301055,2255,2255,2255,2255,2
|
|
20230801,111100,176296545,2250,2250,2250,2250,1003
|
|
20230801,111000,174039795,2245,2250,2250,2245,328
|
|
20230801,110900,173303415,2245,2245,2245,2245,1
|
|
20230801,110800,173301170,2250,2250,2250,2250,2
|
|
20230801,110700,173296670,2245,2245,2245,2245,0
|
|
20230801,110600,173296670,2245,2245,2245,2245,0
|
|
20230801,110500,173296670,2245,2245,2245,2245,130
|
|
20230801,110400,173004820,2250,2245,2250,2245,182
|
|
20230801,110300,172596220,2250,2250,2250,2250,0
|
|
20230801,110200,172596220,2250,2250,2250,2250,0
|
|
20230801,110100,172596220,2250,2250,2250,2250,102
|
|
20230801,110000,172366720,2250,2250,2250,2250,7
|
|
20230801,105900,172350970,2245,2245,2245,2245,225
|
|
20230801,105800,171845845,2245,2245,2245,2245,0
|
|
20230801,105700,171845845,2245,2245,2245,2245,0
|
|
20230801,105600,171845845,2245,2245,2245,2245,1
|
|
20230801,105500,171843600,2250,2250,2250,2250,0
|
|
20230801,105400,171843600,2250,2250,2250,2250,0
|
|
20230801,105300,171843600,2250,2250,2250,2250,38
|
|
20230801,105200,171758100,2250,2250,2250,2250,1
|
|
20230801,105100,171755850,2250,2250,2250,2250,10
|
|
20230801,105000,171733350,2240,2250,2250,2240,15
|
|
20230801,104900,171699610,2250,2240,2250,2240,3
|
|
20230801,104800,171692870,2240,2240,2240,2240,3000
|
|
20230801,104700,164972870,2250,2250,2250,2250,0
|
|
20230801,104600,164972870,2250,2250,2250,2240,6
|
|
20230801,104500,164959380,2240,2245,2245,2240,2245
|
|
20230801,104400,159928525,2250,2250,2250,2250,0
|
|
20230801,104300,159928525,2250,2250,2250,2250,1300
|
|
20230801,104200,157003525,2250,2250,2250,2245,13
|
|
20230801,104100,156974325,2245,2245,2245,2245,100
|
|
20230801,104000,156749825,2245,2245,2245,2245,7
|
|
20230801,103900,156734110,2245,2245,2245,2245,0
|
|
20230801,103800,156734110,2245,2245,2245,2240,430
|
|
20230801,103700,155768765,2240,2240,2240,2240,5647
|
|
20230801,103600,143119485,2240,2240,2240,2240,0
|
|
20230801,103500,143119485,2240,2240,2240,2240,0
|
|
20230801,103400,143119485,2240,2240,2240,2240,2
|
|
20230801,103300,143115005,2245,2245,2245,2245,310
|
|
20230801,103200,142419055,2240,2240,2240,2240,1
|
|
20230801,103100,142416815,2245,2245,2245,2245,218
|
|
20230801,103000,141927405,2245,2245,2245,2245,406
|
|
20230801,102900,141015935,2245,2240,2245,2240,306
|
|
20230801,102800,140330220,2245,2250,2250,2245,12
|
|
20230801,102700,140303270,2245,2245,2250,2245,313
|
|
20230801,102600,139600575,2255,2255,2255,2255,0
|
|
20230801,102500,139600575,2255,2255,2255,2255,0
|
|
20230801,102400,139600575,2255,2255,2255,2255,200
|
|
20230801,102300,139149575,2255,2245,2255,2245,2
|
|
20230801,102200,139145075,2255,2255,2255,2255,1
|
|
20230801,102100,139142820,2255,2240,2255,2240,3
|
|
20230801,102000,139136070,2255,2240,2255,2240,31
|
|
20230801,101900,139066180,2255,2240,2255,2240,2002
|
|
20230801,101800,134581670,2240,2245,2245,2240,370
|
|
20230801,101700,133751675,2245,2245,2245,2245,71
|
|
20230801,101600,133592280,2255,2255,2255,2255,21
|
|
20230801,101500,133544925,2255,2255,2255,2255,1
|
|
20230801,101400,133542670,2255,2245,2255,2245,2900
|
|
20230801,101300,127032150,2255,2250,2255,2250,103
|
|
20230801,101200,126800390,2250,2250,2250,2250,2100
|
|
20230801,101100,122075390,2250,2250,2255,2250,734
|
|
20230801,101000,120423880,2250,2250,2250,2250,1200
|
|
20230801,100900,117723880,2260,2250,2260,2250,23
|
|
20230801,100800,117672090,2250,2250,2250,2250,1416
|
|
20230801,100700,114486090,2260,2250,2260,2250,6
|
|
20230801,100600,114472545,2260,2250,2260,2250,298
|
|
20230801,100500,113802025,2250,2250,2250,2250,1
|
|
20230801,100400,113799775,2260,2260,2260,2260,0
|
|
20230801,100300,113799775,2260,2260,2260,2260,0
|
|
20230801,100200,113799775,2260,2250,2260,2245,63
|
|
20230801,100100,113658140,2250,2250,2260,2250,605
|
|
20230801,100000,112296870,2260,2250,2260,2250,461
|
|
20230801,095900,111259600,2260,2260,2260,2260,5
|
|
20230801,095800,111248300,2250,2250,2250,2250,111
|
|
20230801,095700,110998550,2260,2260,2260,2260,2
|
|
20230801,095600,110994030,2255,2255,2255,2255,60
|
|
20230801,095500,110858730,2255,2255,2255,2255,362
|
|
20230801,095400,110042420,2250,2255,2255,2250,74
|
|
20230801,095300,109875745,2255,2255,2255,2255,0
|
|
20230801,095200,109875745,2255,2255,2255,2255,0
|
|
20230801,095100,109875745,2255,2255,2255,2255,3
|
|
20230801,095000,109868980,2250,2255,2255,2250,52
|
|
20230801,094900,109751970,2250,2250,2255,2250,4808
|
|
20230801,094800,98933880,2250,2245,2250,2245,205
|
|
20230801,094700,98473640,2250,2250,2250,2250,78
|
|
20230801,094600,98298140,2245,2245,2250,2245,204
|
|
20230801,094500,97839645,2250,2250,2250,2250,1
|
|
20230801,094400,97837395,2245,2245,2250,2245,1002
|
|
20230801,094300,95587900,2250,2250,2250,2250,200
|
|
20230801,094200,95137900,2250,2245,2250,2245,4
|
|
20230801,094100,95128910,2245,2250,2250,2245,61
|
|
20230801,094000,94991960,2250,2250,2250,2250,11
|
|
20230801,093900,94967210,2250,2250,2250,2250,17
|
|
20230801,093800,94928960,2250,2250,2250,2250,14
|
|
20230801,093700,94897460,2250,2255,2255,2250,703
|
|
20230801,093600,93315705,2255,2255,2255,2255,1
|
|
20230801,093500,93313450,2255,2255,2255,2250,141
|
|
20230801,093400,92996145,2255,2255,2255,2255,2
|
|
20230801,093300,92991635,2255,2255,2255,2255,39
|
|
20230801,093200,92903690,2255,2255,2255,2255,1645
|
|
20230801,093100,89194215,2255,2255,2255,2255,0
|
|
20230801,093000,89194215,2255,2255,2255,2255,1514
|
|
20230801,092900,85780145,2260,2255,2260,2250,8215
|
|
20230801,092800,67260705,2255,2250,2255,2250,179
|
|
20230801,092700,66857945,2255,2255,2255,2255,3
|
|
20230801,092600,66851180,2250,2250,2250,2250,100
|
|
20230801,092500,66626180,2255,2255,2255,2255,1
|
|
20230801,092400,66623925,2255,2250,2255,2250,294
|
|
20230801,092300,65962420,2255,2250,2255,2250,301
|
|
20230801,092200,65285165,2250,2250,2250,2250,300
|
|
20230801,092100,64610165,2250,2250,2250,2245,2633
|
|
20230801,092000,58698415,2245,2245,2245,2245,0
|
|
20230801,091900,58698415,2245,2250,2250,2245,332
|
|
20230801,091800,57952065,2250,2255,2260,2250,1425
|
|
20230801,091700,54741110,2260,2265,2265,2260,262
|
|
20230801,091600,54148955,2265,2265,2265,2265,56
|
|
20230801,091500,54022115,2270,2265,2270,2265,634
|
|
20230801,091400,52584600,2270,2270,2270,2270,0
|
|
20230801,091300,52584600,2270,2270,2270,2270,0
|
|
20230801,091200,52584600,2270,2270,2270,2260,3967
|
|
20230801,091100,43596490,2270,2260,2270,2260,1876
|
|
20230801,091000,39348445,2260,2260,2260,2260,383
|
|
20230801,090900,38482865,2265,2260,2265,2260,2093
|
|
20230801,090800,33746770,2265,2260,2265,2260,1459
|
|
20230801,090700,30446135,2265,2250,2265,2250,9962
|
|
20230801,090600,8024190,2250,2250,2250,2240,1415
|
|
20230801,090500,4842810,2240,2240,2240,2240,119
|
|
20230801,090400,4576250,2250,2250,2250,2250,2
|
|
20230801,090300,4571750,2240,2245,2245,2240,920
|
|
20230801,090200,2510525,2245,2255,2255,2245,290
|
|
20230801,090100,1858020,2255,2255,2255,2255,0
|
|
20230801,090000,1858020,2255,2255,2255,2255,814
|