583 lines
28 KiB
CSV
583 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,184000,459712250,2230,2230,2230,2230,3194
|
|
20230803,183900,459712250,2230,2230,2230,2230,0
|
|
20230803,183800,459712250,2230,2230,2230,2230,0
|
|
20230803,183700,459712250,2230,2230,2230,2230,0
|
|
20230803,183600,459712250,2230,2230,2230,2230,0
|
|
20230803,183500,459712250,2230,2230,2230,2230,0
|
|
20230803,183400,459712250,2230,2230,2230,2230,0
|
|
20230803,183300,459712250,2230,2230,2230,2230,0
|
|
20230803,183200,459712250,2230,2230,2230,2230,0
|
|
20230803,183100,459712250,2230,2230,2230,2230,0
|
|
20230803,183000,459712250,2230,2230,2230,2230,0
|
|
20230803,182900,459712250,2230,2230,2230,2230,0
|
|
20230803,182800,459712250,2230,2230,2230,2230,0
|
|
20230803,182700,459712250,2230,2230,2230,2230,0
|
|
20230803,182600,459712250,2230,2230,2230,2230,0
|
|
20230803,182500,459712250,2230,2230,2230,2230,0
|
|
20230803,182400,459712250,2230,2230,2230,2230,0
|
|
20230803,182300,459712250,2230,2230,2230,2230,0
|
|
20230803,182200,459712250,2230,2230,2230,2230,0
|
|
20230803,182100,459712250,2230,2230,2230,2230,0
|
|
20230803,182000,459712250,2230,2230,2230,2230,0
|
|
20230803,181900,459712250,2230,2230,2230,2230,0
|
|
20230803,181800,459712250,2230,2230,2230,2230,0
|
|
20230803,181700,459712250,2230,2230,2230,2230,0
|
|
20230803,181600,459712250,2230,2230,2230,2230,0
|
|
20230803,181500,459712250,2230,2230,2230,2230,0
|
|
20230803,181400,459712250,2230,2230,2230,2230,0
|
|
20230803,181300,459712250,2230,2230,2230,2230,0
|
|
20230803,181200,459712250,2230,2230,2230,2230,0
|
|
20230803,181100,459712250,2230,2230,2230,2230,0
|
|
20230803,181000,459712250,2230,2230,2230,2230,3194
|
|
20230803,180900,459712250,2230,2230,2230,2230,0
|
|
20230803,180800,459712250,2230,2230,2230,2230,0
|
|
20230803,180700,459712250,2230,2230,2230,2230,0
|
|
20230803,180600,459712250,2230,2230,2230,2230,0
|
|
20230803,180500,459712250,2230,2230,2230,2230,0
|
|
20230803,180400,459712250,2230,2230,2230,2230,0
|
|
20230803,180300,459712250,2230,2230,2230,2230,0
|
|
20230803,180200,459712250,2230,2230,2230,2230,0
|
|
20230803,180100,459712250,2230,2230,2230,2230,0
|
|
20230803,180000,459712250,2230,2230,2230,2230,0
|
|
20230803,175900,459712250,2230,2230,2230,2230,0
|
|
20230803,175800,459712250,2230,2230,2230,2230,0
|
|
20230803,175700,459712250,2230,2230,2230,2230,0
|
|
20230803,175600,459712250,2230,2230,2230,2230,0
|
|
20230803,175500,459712250,2230,2230,2230,2230,0
|
|
20230803,175400,459712250,2230,2230,2230,2230,0
|
|
20230803,175300,459712250,2230,2230,2230,2230,0
|
|
20230803,175200,459712250,2230,2230,2230,2230,0
|
|
20230803,175100,459712250,2230,2230,2230,2230,0
|
|
20230803,175000,459712250,2230,2230,2230,2230,0
|
|
20230803,174900,459712250,2230,2230,2230,2230,0
|
|
20230803,174800,459712250,2230,2230,2230,2230,0
|
|
20230803,174700,459712250,2230,2230,2230,2230,0
|
|
20230803,174600,459712250,2230,2230,2230,2230,0
|
|
20230803,174500,459712250,2230,2230,2230,2230,0
|
|
20230803,174400,459712250,2230,2230,2230,2230,0
|
|
20230803,174300,459712250,2230,2230,2230,2230,0
|
|
20230803,174200,459712250,2230,2230,2230,2230,0
|
|
20230803,174100,459712250,2230,2230,2230,2230,0
|
|
20230803,174000,459712250,2230,2230,2230,2230,3194
|
|
20230803,173900,459712250,2230,2230,2230,2230,0
|
|
20230803,173800,459712250,2230,2230,2230,2230,0
|
|
20230803,173700,459712250,2230,2230,2230,2230,0
|
|
20230803,173600,459712250,2230,2230,2230,2230,0
|
|
20230803,173500,459712250,2230,2230,2230,2230,0
|
|
20230803,173400,459712250,2230,2230,2230,2230,0
|
|
20230803,173300,459712250,2230,2230,2230,2230,0
|
|
20230803,173200,459712250,2230,2230,2230,2230,0
|
|
20230803,173100,459712250,2230,2230,2230,2230,0
|
|
20230803,173000,459712250,2230,2230,2230,2230,0
|
|
20230803,172900,459712250,2230,2230,2230,2230,0
|
|
20230803,172800,459712250,2230,2230,2230,2230,0
|
|
20230803,172700,459712250,2230,2230,2230,2230,0
|
|
20230803,172600,459712250,2230,2230,2230,2230,0
|
|
20230803,172500,459712250,2230,2230,2230,2230,0
|
|
20230803,172400,459712250,2230,2230,2230,2230,0
|
|
20230803,172300,459712250,2230,2230,2230,2230,0
|
|
20230803,172200,459712250,2230,2230,2230,2230,0
|
|
20230803,172100,459712250,2230,2230,2230,2230,0
|
|
20230803,172000,459712250,2230,2230,2230,2230,0
|
|
20230803,171900,459712250,2230,2230,2230,2230,0
|
|
20230803,171800,459712250,2230,2230,2230,2230,0
|
|
20230803,171700,459712250,2230,2230,2230,2230,0
|
|
20230803,171600,459712250,2230,2230,2230,2230,0
|
|
20230803,171500,459712250,2230,2230,2230,2230,0
|
|
20230803,171400,459712250,2230,2230,2230,2230,0
|
|
20230803,171300,459712250,2230,2230,2230,2230,0
|
|
20230803,171200,459712250,2230,2230,2230,2230,0
|
|
20230803,171100,459712250,2230,2230,2230,2230,0
|
|
20230803,171000,459712250,2230,2230,2230,2230,3194
|
|
20230803,170900,459712250,2230,2230,2230,2230,0
|
|
20230803,170800,459712250,2230,2230,2230,2230,0
|
|
20230803,170700,459712250,2230,2230,2230,2230,0
|
|
20230803,170600,459712250,2230,2230,2230,2230,0
|
|
20230803,170500,459712250,2230,2230,2230,2230,0
|
|
20230803,170400,459712250,2230,2230,2230,2230,0
|
|
20230803,170300,459712250,2230,2230,2230,2230,0
|
|
20230803,170200,459712250,2230,2230,2230,2230,0
|
|
20230803,170100,459712250,2230,2230,2230,2230,0
|
|
20230803,170000,459712250,2230,2230,2230,2230,0
|
|
20230803,165900,459712250,2230,2230,2230,2230,0
|
|
20230803,165800,459712250,2230,2230,2230,2230,0
|
|
20230803,165700,459712250,2230,2230,2230,2230,0
|
|
20230803,165600,459712250,2230,2230,2230,2230,0
|
|
20230803,165500,459712250,2230,2230,2230,2230,0
|
|
20230803,165400,459712250,2230,2230,2230,2230,0
|
|
20230803,165300,459712250,2230,2230,2230,2230,0
|
|
20230803,165200,459712250,2230,2230,2230,2230,0
|
|
20230803,165100,459712250,2230,2230,2230,2230,0
|
|
20230803,165000,459712250,2230,2230,2230,2230,0
|
|
20230803,164900,459712250,2230,2230,2230,2230,0
|
|
20230803,164800,459712250,2230,2230,2230,2230,0
|
|
20230803,164700,459712250,2230,2230,2230,2230,0
|
|
20230803,164600,459712250,2230,2230,2230,2230,0
|
|
20230803,164500,459712250,2230,2230,2230,2230,0
|
|
20230803,164400,459712250,2230,2230,2230,2230,0
|
|
20230803,164300,459712250,2230,2230,2230,2230,0
|
|
20230803,164200,459712250,2230,2230,2230,2230,0
|
|
20230803,164100,459712250,2230,2230,2230,2230,0
|
|
20230803,164000,459712250,2230,2230,2230,2230,3194
|
|
20230803,163900,459712250,2230,2230,2230,2230,0
|
|
20230803,163800,459712250,2230,2230,2230,2230,0
|
|
20230803,163700,459712250,2230,2230,2230,2230,0
|
|
20230803,163600,459712250,2230,2230,2230,2230,0
|
|
20230803,163500,459712250,2230,2230,2230,2230,0
|
|
20230803,163400,459712250,2230,2230,2230,2230,0
|
|
20230803,163300,459712250,2230,2230,2230,2230,0
|
|
20230803,163200,459712250,2230,2230,2230,2230,0
|
|
20230803,163100,459712250,2230,2230,2230,2230,0
|
|
20230803,163000,459712250,2230,2230,2230,2230,0
|
|
20230803,162900,459712250,2230,2230,2230,2230,0
|
|
20230803,162800,459712250,2230,2230,2230,2230,0
|
|
20230803,162700,459712250,2230,2230,2230,2230,0
|
|
20230803,162600,459712250,2230,2230,2230,2230,0
|
|
20230803,162500,459712250,2230,2230,2230,2230,0
|
|
20230803,162400,459712250,2230,2230,2230,2230,0
|
|
20230803,162300,459712250,2230,2230,2230,2230,0
|
|
20230803,162200,459712250,2230,2230,2230,2230,0
|
|
20230803,162100,459712250,2230,2230,2230,2230,0
|
|
20230803,162000,459712250,2230,2230,2230,2230,0
|
|
20230803,161900,459712250,2230,2230,2230,2230,0
|
|
20230803,161800,459712250,2230,2230,2230,2230,0
|
|
20230803,161700,459712250,2230,2230,2230,2230,0
|
|
20230803,161600,459712250,2230,2230,2230,2230,0
|
|
20230803,161500,459712250,2230,2230,2230,2230,0
|
|
20230803,161400,459712250,2230,2230,2230,2230,0
|
|
20230803,161300,459712250,2230,2230,2230,2230,0
|
|
20230803,161200,459712250,2230,2230,2230,2230,0
|
|
20230803,161100,459712250,2230,2230,2230,2230,0
|
|
20230803,161000,459712250,2230,2230,2230,2230,3194
|
|
20230803,160900,459712250,2230,2230,2230,2230,0
|
|
20230803,160800,459712250,2230,2230,2230,2230,0
|
|
20230803,160700,459712250,2230,2230,2230,2230,0
|
|
20230803,160600,459712250,2230,2230,2230,2230,0
|
|
20230803,160500,459712250,2230,2230,2230,2230,0
|
|
20230803,160400,459712250,2230,2230,2230,2230,0
|
|
20230803,160300,459712250,2230,2230,2230,2230,0
|
|
20230803,160200,459712250,2230,2230,2230,2230,0
|
|
20230803,160100,459712250,2230,2230,2230,2230,0
|
|
20230803,160000,459712250,2230,2230,2230,2230,0
|
|
20230803,155900,459712250,2230,2230,2230,2230,0
|
|
20230803,155800,459712250,2230,2230,2230,2230,0
|
|
20230803,155700,459712250,2230,2230,2230,2230,0
|
|
20230803,155600,459712250,2230,2230,2230,2230,0
|
|
20230803,155500,459712250,2230,2230,2230,2230,0
|
|
20230803,155400,459712250,2230,2230,2230,2230,0
|
|
20230803,155300,459712250,2230,2230,2230,2230,0
|
|
20230803,155200,459712250,2230,2230,2230,2230,0
|
|
20230803,155100,459712250,2230,2230,2230,2230,0
|
|
20230803,155000,459712250,2230,2230,2230,2230,0
|
|
20230803,154900,459712250,2230,2230,2230,2230,0
|
|
20230803,154800,459712250,2230,2230,2230,2230,0
|
|
20230803,154700,459712250,2230,2230,2230,2230,0
|
|
20230803,154600,459712250,2230,2230,2230,2230,0
|
|
20230803,154500,459712250,2230,2230,2230,2230,0
|
|
20230803,154400,459712250,2230,2230,2230,2230,0
|
|
20230803,154300,459712250,2230,2230,2230,2230,0
|
|
20230803,154200,459712250,2230,2230,2230,2230,0
|
|
20230803,154100,459712250,2230,2230,2230,2230,0
|
|
20230803,154000,459712250,2230,2230,2230,2230,3194
|
|
20230803,153900,459712250,2230,2230,2230,2230,0
|
|
20230803,153800,459712250,2230,2230,2230,2230,0
|
|
20230803,153700,459712250,2230,2230,2230,2230,0
|
|
20230803,153600,459712250,2230,2230,2230,2230,0
|
|
20230803,153500,459712250,2230,2230,2230,2230,0
|
|
20230803,153400,459712250,2230,2230,2230,2230,0
|
|
20230803,153300,459712250,2230,2230,2230,2230,0
|
|
20230803,153200,459712250,2230,2230,2230,2230,0
|
|
20230803,153100,459712250,2230,2230,2230,2230,0
|
|
20230803,153000,459712250,2230,2230,2230,2230,3194
|
|
20230803,152900,452589630,2230,2230,2230,2230,0
|
|
20230803,152800,452589630,2230,2230,2230,2230,0
|
|
20230803,152700,452589630,2230,2230,2230,2230,0
|
|
20230803,152600,452589630,2230,2230,2230,2230,0
|
|
20230803,152500,452589630,2230,2230,2230,2230,0
|
|
20230803,152400,452589630,2230,2230,2230,2230,0
|
|
20230803,152300,452589630,2230,2230,2230,2230,0
|
|
20230803,152200,452589630,2230,2230,2230,2230,0
|
|
20230803,152100,452589630,2230,2230,2230,2230,0
|
|
20230803,152000,452589630,2230,2230,2230,2230,0
|
|
20230803,151900,452589630,2230,2230,2235,2230,182
|
|
20230803,151800,452183270,2230,2230,2230,2230,139
|
|
20230803,151700,451873300,2230,2230,2230,2230,265
|
|
20230803,151600,451282350,2225,2230,2230,2225,103
|
|
20230803,151500,451052730,2225,2225,2225,2225,1499
|
|
20230803,151400,447717455,2225,2225,2225,2225,0
|
|
20230803,151300,447717455,2225,2225,2225,2225,1
|
|
20230803,151200,447715230,2235,2225,2235,2225,191
|
|
20230803,151100,447290245,2225,2225,2240,2225,3
|
|
20230803,151000,447283555,2225,2240,2240,2225,4
|
|
20230803,150900,447274610,2240,2240,2240,2240,20
|
|
20230803,150800,447229810,2225,2225,2225,2225,0
|
|
20230803,150700,447229810,2225,2225,2225,2225,0
|
|
20230803,150600,447229810,2225,2225,2225,2225,0
|
|
20230803,150500,447229810,2225,2225,2225,2225,0
|
|
20230803,150400,447229810,2225,2225,2225,2225,1
|
|
20230803,150300,447227585,2240,2220,2240,2220,3
|
|
20230803,150200,447220890,2240,2230,2240,2220,10504
|
|
20230803,150100,423879925,2230,2230,2230,2230,0
|
|
20230803,150000,423879925,2230,2230,2230,2230,0
|
|
20230803,145900,423879925,2230,2230,2230,2230,2
|
|
20230803,145800,423875465,2240,2240,2240,2225,7
|
|
20230803,145700,423859825,2225,2230,2240,2225,6796
|
|
20230803,145600,408718115,2230,2230,2230,2230,0
|
|
20230803,145500,408718115,2230,2230,2230,2230,0
|
|
20230803,145400,408718115,2230,2230,2230,2230,0
|
|
20230803,145300,408718115,2230,2230,2230,2230,0
|
|
20230803,145200,408718115,2230,2230,2230,2230,51
|
|
20230803,145100,408604385,2230,2230,2230,2230,0
|
|
20230803,145000,408604385,2230,2230,2230,2230,1045
|
|
20230803,144900,406274035,2230,2230,2230,2230,85
|
|
20230803,144800,406084485,2230,2230,2230,2230,32
|
|
20230803,144700,406013125,2230,2235,2235,2230,6478
|
|
20230803,144600,391534800,2235,2235,2235,2235,305
|
|
20230803,144500,390853125,2235,2235,2235,2235,0
|
|
20230803,144400,390853125,2235,2235,2235,2235,0
|
|
20230803,144300,390853125,2235,2235,2235,2235,0
|
|
20230803,144200,390853125,2235,2235,2235,2235,0
|
|
20230803,144100,390853125,2235,2235,2235,2235,1
|
|
20230803,144000,390850890,2240,2240,2240,2240,110
|
|
20230803,143900,390604490,2240,2240,2240,2240,0
|
|
20230803,143800,390604490,2240,2240,2240,2240,1
|
|
20230803,143700,390602250,2235,2235,2235,2235,0
|
|
20230803,143600,390602250,2235,2235,2235,2235,0
|
|
20230803,143500,390602250,2235,2235,2235,2235,1
|
|
20230803,143400,390600015,2245,2245,2245,2245,0
|
|
20230803,143300,390600015,2245,2245,2245,2245,1
|
|
20230803,143200,390597770,2235,2235,2235,2235,0
|
|
20230803,143100,390597770,2235,2245,2245,2235,102
|
|
20230803,143000,390368790,2235,2245,2245,2235,2
|
|
20230803,142900,390364310,2235,2245,2245,2235,2
|
|
20230803,142800,390359830,2235,2235,2235,2235,0
|
|
20230803,142700,390359830,2235,2235,2235,2235,0
|
|
20230803,142600,390359830,2235,2235,2235,2235,1
|
|
20230803,142500,390357595,2235,2235,2235,2235,647
|
|
20230803,142400,388911550,2235,2235,2235,2235,0
|
|
20230803,142300,388911550,2235,2235,2235,2235,0
|
|
20230803,142200,388911550,2235,2235,2235,2235,0
|
|
20230803,142100,388911550,2235,2240,2240,2235,400
|
|
20230803,142000,388016550,2235,2235,2235,2235,0
|
|
20230803,141900,388016550,2235,2235,2235,2235,0
|
|
20230803,141800,388016550,2235,2235,2235,2235,0
|
|
20230803,141700,388016550,2235,2235,2235,2235,1
|
|
20230803,141600,388014315,2245,2245,2245,2245,0
|
|
20230803,141500,388014315,2245,2245,2245,2245,0
|
|
20230803,141400,388014315,2245,2235,2245,2235,3
|
|
20230803,141300,388007590,2240,2240,2240,2240,0
|
|
20230803,141200,388007590,2240,2240,2240,2240,6
|
|
20230803,141100,387994150,2235,2235,2235,2235,0
|
|
20230803,141000,387994150,2235,2235,2235,2235,200
|
|
20230803,140900,387547150,2235,2235,2235,2235,0
|
|
20230803,140800,387547150,2235,2235,2235,2235,0
|
|
20230803,140700,387547150,2235,2235,2235,2235,100
|
|
20230803,140600,387323650,2235,2235,2235,2235,300
|
|
20230803,140500,386653150,2235,2235,2235,2235,0
|
|
20230803,140400,386653150,2235,2235,2235,2235,0
|
|
20230803,140300,386653150,2235,2235,2235,2235,0
|
|
20230803,140200,386653150,2235,2240,2240,2235,80
|
|
20230803,140100,386473955,2240,2240,2240,2240,0
|
|
20230803,140000,386473955,2240,2240,2240,2240,0
|
|
20230803,135900,386473955,2240,2240,2240,2235,412
|
|
20230803,135800,385551080,2240,2240,2240,2240,0
|
|
20230803,135700,385551080,2240,2240,2240,2240,1
|
|
20230803,135600,385548840,2235,2235,2235,2235,0
|
|
20230803,135500,385548840,2235,2235,2235,2235,0
|
|
20230803,135400,385548840,2235,2235,2235,2235,1
|
|
20230803,135300,385546605,2240,2240,2240,2240,1500
|
|
20230803,135200,382186605,2240,2240,2240,2240,0
|
|
20230803,135100,382186605,2240,2240,2240,2240,0
|
|
20230803,135000,382186605,2240,2235,2240,2235,3
|
|
20230803,134900,382179890,2240,2235,2240,2235,181
|
|
20230803,134800,381775345,2240,2240,2240,2240,0
|
|
20230803,134700,381775345,2240,2240,2240,2240,0
|
|
20230803,134600,381775345,2240,2240,2240,2240,103
|
|
20230803,134500,381544625,2240,2235,2240,2235,3
|
|
20230803,134400,381537910,2240,2240,2240,2240,20
|
|
20230803,134300,381493110,2235,2235,2235,2235,0
|
|
20230803,134200,381493110,2235,2230,2235,2230,1595
|
|
20230803,134100,377928290,2235,2235,2235,2235,2
|
|
20230803,134000,377923820,2230,2230,2230,2230,1
|
|
20230803,133900,377921590,2235,2235,2235,2235,0
|
|
20230803,133800,377921590,2235,2235,2235,2235,1299
|
|
20230803,133700,375018325,2240,2240,2240,2240,5
|
|
20230803,133600,375007125,2240,2240,2240,2240,0
|
|
20230803,133500,375007125,2240,2240,2240,2240,1
|
|
20230803,133400,375004885,2235,2235,2235,2235,1
|
|
20230803,133300,375002650,2240,2240,2240,2240,2
|
|
20230803,133200,374998170,2230,2230,2230,2230,0
|
|
20230803,133100,374998170,2230,2230,2230,2230,0
|
|
20230803,133000,374998170,2230,2230,2230,2230,0
|
|
20230803,132900,374998170,2230,2245,2245,2230,11
|
|
20230803,132800,374973580,2240,2240,2240,2240,0
|
|
20230803,132700,374973580,2240,2240,2240,2240,8
|
|
20230803,132600,374955660,2240,2240,2240,2240,4
|
|
20230803,132500,374946700,2240,2240,2240,2240,18
|
|
20230803,132400,374906380,2240,2240,2240,2240,111
|
|
20230803,132300,374657740,2240,2240,2240,2240,0
|
|
20230803,132200,374657740,2240,2240,2240,2240,0
|
|
20230803,132100,374657740,2240,2240,2240,2240,0
|
|
20230803,132000,374657740,2240,2240,2240,2240,0
|
|
20230803,131900,374657740,2240,2240,2240,2240,0
|
|
20230803,131800,374657740,2240,2240,2240,2240,0
|
|
20230803,131700,374657740,2240,2240,2240,2240,0
|
|
20230803,131600,374657740,2240,2240,2240,2240,0
|
|
20230803,131500,374657740,2240,2240,2240,2240,0
|
|
20230803,131400,374657740,2240,2240,2240,2240,0
|
|
20230803,131300,374657740,2240,2240,2240,2240,0
|
|
20230803,131200,374657740,2240,2240,2240,2240,23
|
|
20230803,131100,374606220,2240,2240,2240,2240,8
|
|
20230803,131000,374588300,2240,2240,2240,2240,0
|
|
20230803,130900,374588300,2240,2230,2240,2230,3
|
|
20230803,130800,374581590,2240,2240,2240,2240,0
|
|
20230803,130700,374581590,2240,2240,2240,2240,0
|
|
20230803,130600,374581590,2240,2240,2240,2240,0
|
|
20230803,130500,374581590,2240,2240,2240,2240,0
|
|
20230803,130400,374581590,2240,2240,2240,2240,0
|
|
20230803,130300,374581590,2240,2240,2240,2240,0
|
|
20230803,130200,374581590,2240,2230,2240,2230,2
|
|
20230803,130100,374577120,2240,2240,2240,2240,0
|
|
20230803,130000,374577120,2240,2240,2240,2240,0
|
|
20230803,125900,374577120,2240,2240,2240,2240,0
|
|
20230803,125800,374577120,2240,2240,2240,2240,0
|
|
20230803,125700,374577120,2240,2240,2240,2240,2
|
|
20230803,125600,374572640,2240,2240,2240,2240,12
|
|
20230803,125500,374545760,2240,2240,2240,2240,223
|
|
20230803,125400,374046240,2240,2240,2240,2240,20
|
|
20230803,125300,374001440,2240,2240,2240,2240,200
|
|
20230803,125200,373553440,2240,2240,2240,2240,100
|
|
20230803,125100,373329440,2240,2240,2240,2240,158
|
|
20230803,125000,372975520,2240,2240,2240,2240,0
|
|
20230803,124900,372975520,2240,2240,2240,2240,0
|
|
20230803,124800,372975520,2240,2240,2240,2240,0
|
|
20230803,124700,372975520,2240,2240,2240,2240,0
|
|
20230803,124600,372975520,2240,2230,2240,2230,2
|
|
20230803,124500,372971050,2240,2240,2240,2240,0
|
|
20230803,124400,372971050,2240,2240,2240,2240,0
|
|
20230803,124300,372971050,2240,2240,2240,2240,0
|
|
20230803,124200,372971050,2240,2240,2240,2240,2
|
|
20230803,124100,372966570,2230,2230,2230,2230,1
|
|
20230803,124000,372964340,2240,2240,2240,2240,5
|
|
20230803,123900,372953140,2245,2245,2245,2245,0
|
|
20230803,123800,372953140,2245,2245,2245,2245,0
|
|
20230803,123700,372953140,2245,2245,2245,2245,0
|
|
20230803,123600,372953140,2245,2245,2245,2245,0
|
|
20230803,123500,372953140,2245,2245,2245,2245,0
|
|
20230803,123400,372953140,2245,2245,2245,2245,1
|
|
20230803,123300,372950895,2230,2245,2245,2230,2
|
|
20230803,123200,372946420,2230,2230,2245,2230,4
|
|
20230803,123100,372937470,2245,2240,2245,2230,1410
|
|
20230803,123000,369793130,2230,2230,2230,2230,31
|
|
20230803,122900,369724000,2245,2245,2245,2245,0
|
|
20230803,122800,369724000,2245,2245,2245,2245,0
|
|
20230803,122700,369724000,2245,2240,2245,2240,1293
|
|
20230803,122600,366827675,2240,2235,2240,2235,46
|
|
20230803,122500,366724855,2230,2230,2230,2230,1
|
|
20230803,122400,366722625,2240,2240,2240,2240,0
|
|
20230803,122300,366722625,2240,2240,2240,2240,11
|
|
20230803,122200,366697985,2240,2240,2240,2230,628
|
|
20230803,122100,365292535,2230,2230,2230,2230,1
|
|
20230803,122000,365290305,2240,2240,2240,2240,0
|
|
20230803,121900,365290305,2240,2240,2240,2240,2
|
|
20230803,121800,365285825,2230,2235,2240,2230,53
|
|
20230803,121700,365167365,2240,2240,2240,2240,0
|
|
20230803,121600,365167365,2240,2240,2240,2240,2
|
|
20230803,121500,365162885,2230,2240,2240,2230,7
|
|
20230803,121400,365147215,2230,2240,2240,2230,48
|
|
20230803,121300,365039935,2230,2230,2240,2230,10
|
|
20230803,121200,365017575,2240,2230,2240,2230,2
|
|
20230803,121100,365013105,2240,2240,2240,2240,300
|
|
20230803,121000,364341105,2240,2230,2240,2230,2
|
|
20230803,120900,364336635,2240,2240,2240,2240,0
|
|
20230803,120800,364336635,2240,2240,2240,2240,0
|
|
20230803,120700,364336635,2240,2235,2240,2235,7
|
|
20230803,120600,364320985,2235,2235,2235,2235,48
|
|
20230803,120500,364213705,2235,2235,2235,2235,2
|
|
20230803,120400,364209235,2235,2235,2235,2235,3
|
|
20230803,120300,364202530,2235,2235,2235,2235,5
|
|
20230803,120200,364191355,2230,2230,2230,2230,0
|
|
20230803,120100,364191355,2230,2230,2230,2230,0
|
|
20230803,120000,364191355,2230,2230,2235,2230,12
|
|
20230803,115900,364164590,2235,2235,2235,2235,56
|
|
20230803,115800,364039430,2235,2235,2235,2235,1
|
|
20230803,115700,364037195,2225,2230,2230,2225,3041
|
|
20230803,115600,357270470,2225,2225,2225,2225,11
|
|
20230803,115500,357245995,2230,2230,2230,2230,59
|
|
20230803,115400,357114425,2230,2230,2230,2230,0
|
|
20230803,115300,357114425,2230,2230,2230,2230,0
|
|
20230803,115200,357114425,2230,2230,2230,2230,0
|
|
20230803,115100,357114425,2230,2230,2230,2230,341
|
|
20230803,115000,356353995,2230,2225,2230,2225,2
|
|
20230803,114900,356349540,2230,2230,2230,2230,0
|
|
20230803,114800,356349540,2230,2230,2230,2230,0
|
|
20230803,114700,356349540,2230,2230,2230,2230,1
|
|
20230803,114600,356347310,2225,2230,2230,2225,11
|
|
20230803,114500,356322785,2230,2230,2230,2230,0
|
|
20230803,114400,356322785,2230,2230,2230,2230,0
|
|
20230803,114300,356322785,2230,2230,2230,2230,1
|
|
20230803,114200,356320555,2220,2230,2230,2220,4
|
|
20230803,114100,356311645,2230,2230,2230,2230,0
|
|
20230803,114000,356311645,2230,2225,2230,2225,6
|
|
20230803,113900,356298285,2220,2225,2230,2220,333
|
|
20230803,113800,355559010,2230,2230,2230,2230,1
|
|
20230803,113700,355556780,2220,2220,2220,2220,1
|
|
20230803,113600,355554560,2230,2230,2230,2230,10
|
|
20230803,113500,355532260,2220,2220,2220,2220,0
|
|
20230803,113400,355532260,2220,2220,2220,2220,0
|
|
20230803,113300,355532260,2220,2220,2220,2220,0
|
|
20230803,113200,355532260,2220,2225,2230,2220,477
|
|
20230803,113100,354471470,2225,2225,2230,2225,44
|
|
20230803,113000,354373565,2225,2225,2235,2225,3
|
|
20230803,112900,354366880,2240,2240,2240,2240,91
|
|
20230803,112800,354163040,2230,2240,2240,2230,5
|
|
20230803,112700,354151880,2230,2230,2230,2230,124
|
|
20230803,112600,353875360,2235,2235,2235,2235,0
|
|
20230803,112500,353875360,2235,2235,2235,2235,0
|
|
20230803,112400,353875360,2235,2230,2235,2230,5
|
|
20230803,112300,353864205,2235,2235,2235,2230,52
|
|
20230803,112200,353748235,2220,2235,2240,2220,5465
|
|
20230803,112100,341608165,2225,2230,2240,2225,10654
|
|
20230803,112000,317892680,2230,2230,2240,2230,1501
|
|
20230803,111900,314545440,2230,2230,2240,2230,5371
|
|
20230803,111800,302568100,2230,2230,2230,2230,4218
|
|
20230803,111700,293161960,2230,2235,2235,2230,2142
|
|
20230803,111600,288382835,2240,2235,2240,2235,653
|
|
20230803,111500,286923115,2235,2235,2235,2235,1000
|
|
20230803,111400,284688115,2235,2240,2240,2235,17
|
|
20230803,111300,284650105,2240,2240,2240,2240,0
|
|
20230803,111200,284650105,2240,2240,2240,2240,1
|
|
20230803,111100,284647865,2235,2240,2240,2235,1703
|
|
20230803,111000,280841650,2240,2240,2240,2240,8
|
|
20230803,110900,280823730,2235,2235,2235,2235,1
|
|
20230803,110800,280821495,2240,2240,2240,2240,1
|
|
20230803,110700,280819255,2235,2235,2235,2235,2
|
|
20230803,110600,280814785,2240,2240,2240,2235,60
|
|
20230803,110500,280680630,2235,2235,2235,2235,0
|
|
20230803,110400,280680630,2235,2240,2240,2235,2005
|
|
20230803,110300,276199430,2240,2240,2240,2240,49
|
|
20230803,110200,276089670,2245,2245,2245,2245,5
|
|
20230803,110100,276078445,2245,2245,2245,2245,5
|
|
20230803,110000,276067220,2245,2245,2245,2245,7
|
|
20230803,105900,276051505,2235,2235,2235,2235,9
|
|
20230803,105800,276031390,2235,2235,2235,2235,792
|
|
20230803,105700,274261270,2235,2235,2235,2235,0
|
|
20230803,105600,274261270,2235,2235,2235,2235,0
|
|
20230803,105500,274261270,2235,2235,2235,2235,0
|
|
20230803,105400,274261270,2235,2235,2235,2235,1
|
|
20230803,105300,274259035,2250,2250,2250,2250,5
|
|
20230803,105200,274247785,2250,2240,2250,2235,1772
|
|
20230803,105100,270287235,2245,2245,2245,2245,2
|
|
20230803,105000,270282745,2230,2245,2250,2230,10253
|
|
20230803,104900,247358555,2250,2250,2255,2250,122
|
|
20230803,104800,247084050,2240,2240,2240,2240,0
|
|
20230803,104700,247084050,2240,2250,2250,2240,2010
|
|
20230803,104600,242571530,2240,2240,2240,2240,1
|
|
20230803,104500,242569290,2255,2250,2255,2240,4495
|
|
20230803,104400,232443110,2240,2240,2240,2240,1
|
|
20230803,104300,232440870,2250,2250,2250,2250,2244
|
|
20230803,104200,227391870,2240,2240,2240,2240,0
|
|
20230803,104100,227391870,2240,2240,2240,2240,0
|
|
20230803,104000,227391870,2240,2250,2250,2240,3
|
|
20230803,103900,227385130,2240,2240,2240,2240,0
|
|
20230803,103800,227385130,2240,2240,2240,2240,45
|
|
20230803,103700,227284330,2250,2250,2250,2250,121
|
|
20230803,103600,227012080,2250,2240,2250,2240,1540
|
|
20230803,103500,223562460,2250,2250,2250,2250,10
|
|
20230803,103400,223539960,2250,2245,2250,2245,12
|
|
20230803,103300,223513010,2245,2245,2245,2245,0
|
|
20230803,103200,223513010,2245,2240,2245,2240,2406
|
|
20230803,103100,218123550,2240,2240,2240,2240,0
|
|
20230803,103000,218123550,2240,2250,2250,2240,52
|
|
20230803,102900,218007050,2240,2250,2250,2240,2
|
|
20230803,102800,218002560,2250,2250,2250,2250,2
|
|
20230803,102700,217998060,2240,2240,2240,2240,1
|
|
20230803,102600,217995820,2245,2245,2250,2245,4438
|
|
20230803,102500,208032505,2250,2250,2250,2250,0
|
|
20230803,102400,208032505,2250,2250,2250,2250,580
|
|
20230803,102300,206727505,2255,2255,2255,2255,0
|
|
20230803,102200,206727505,2255,2255,2255,2255,0
|
|
20230803,102100,206727505,2255,2255,2255,2255,0
|
|
20230803,102000,206727505,2255,2255,2255,2255,1
|
|
20230803,101900,206725250,2245,2245,2245,2245,6
|
|
20230803,101800,206711780,2255,2255,2255,2255,0
|
|
20230803,101700,206711780,2255,2245,2255,2245,3
|
|
20230803,101600,206705025,2245,2250,2250,2245,5408
|
|
20230803,101500,194537030,2250,2245,2250,2245,4091
|
|
20230803,101400,185349830,2245,2245,2245,2245,0
|
|
20230803,101300,185349830,2245,2250,2250,2245,11
|
|
20230803,101200,185325085,2250,2250,2250,2250,2
|
|
20230803,101100,185320585,2255,2250,2255,2250,9
|
|
20230803,101000,185300330,2245,2245,2245,2245,1
|
|
20230803,100900,185298085,2250,2255,2255,2250,4659
|
|
20230803,100800,174815325,2250,2250,2250,2250,1
|
|
20230803,100700,174813075,2250,2255,2255,2250,2
|
|
20230803,100600,174808570,2250,2250,2250,2250,0
|
|
20230803,100500,174808570,2250,2255,2255,2250,1352
|
|
20230803,100400,171764540,2260,2260,2260,2260,2
|
|
20230803,100300,171760020,2255,2260,2260,2255,760
|
|
20230803,100200,170044720,2260,2260,2260,2260,1
|
|
20230803,100100,170042460,2260,2260,2260,2260,1000
|
|
20230803,100000,167782460,2260,2260,2260,2260,1050
|
|
20230803,095900,165409460,2260,2260,2260,2260,0
|
|
20230803,095800,165409460,2260,2260,2260,2260,480
|
|
20230803,095700,164324660,2260,2250,2260,2250,2
|
|
20230803,095600,164320150,2260,2255,2260,2255,368
|
|
20230803,095500,163490300,2260,2260,2260,2260,0
|
|
20230803,095400,163490300,2260,2260,2260,2260,110
|
|
20230803,095300,163241700,2260,2255,2260,2255,2753
|
|
20230803,095200,157033680,2255,2255,2255,2255,1
|
|
20230803,095100,157031425,2250,2255,2255,2250,427
|
|
20230803,095000,156070660,2250,2250,2255,2250,652
|
|
20230803,094900,154603645,2250,2250,2250,2250,1590
|
|
20230803,094800,151026145,2255,2255,2255,2255,0
|
|
20230803,094700,151026145,2255,2255,2255,2255,2
|
|
20230803,094600,151021635,2250,2250,2250,2250,1010
|
|
20230803,094500,148749135,2245,2245,2250,2245,346
|
|
20230803,094400,147972355,2250,2250,2250,2250,0
|
|
20230803,094300,147972355,2250,2240,2250,2240,1095
|
|
20230803,094200,145519545,2240,2240,2240,2240,180
|
|
20230803,094100,145116345,2250,2240,2250,2240,374
|
|
20230803,094000,144278575,2240,2245,2250,2240,5196
|
|
20230803,093900,132594055,2245,2245,2245,2245,300
|
|
20230803,093800,131920555,2245,2235,2245,2235,187
|
|
20230803,093700,131502590,2245,2240,2245,2240,331
|
|
20230803,093600,130761130,2240,2240,2240,2240,34
|
|
20230803,093500,130684970,2240,2240,2240,2240,16
|
|
20230803,093400,130649130,2240,2240,2240,2240,311
|
|
20230803,093300,129952490,2240,2240,2240,2240,27
|
|
20230803,093200,129892010,2240,2240,2240,2240,290
|
|
20230803,093100,129242410,2240,2240,2240,2235,44
|
|
20230803,093000,129143890,2235,2240,2240,2235,67
|
|
20230803,092900,128993890,2240,2240,2240,2240,3
|
|
20230803,092800,128987170,2230,2235,2235,2230,358
|
|
20230803,092700,128188825,2240,2235,2240,2230,177
|
|
20230803,092600,127793635,2235,2240,2240,2235,210
|
|
20230803,092500,127323285,2240,2240,2240,2240,0
|
|
20230803,092400,127323285,2240,2235,2240,2235,4370
|
|
20230803,092300,117535800,2230,2230,2230,2230,1683
|
|
20230803,092200,113782710,2240,2240,2240,2240,0
|
|
20230803,092100,113782710,2240,2230,2240,2225,251
|
|
20230803,092000,113223070,2240,2225,2240,2225,1573
|
|
20230803,091900,109715450,2210,2225,2225,2210,1002
|
|
20230803,091800,107496695,2230,2230,2230,2230,1
|
|
20230803,091700,107494465,2215,2215,2215,2215,139
|
|
20230803,091600,107186580,2215,2215,2215,2210,6475
|
|
20230803,091500,92875880,2215,2220,2220,2215,371
|
|
20230803,091400,92053835,2225,2225,2225,2225,55
|
|
20230803,091300,91931460,2215,2215,2215,2215,0
|
|
20230803,091200,91931460,2215,2215,2215,2215,0
|
|
20230803,091100,91931460,2215,2215,2215,2215,1414
|
|
20230803,091000,88799450,2215,2225,2225,2215,8103
|
|
20230803,090900,70850365,2225,2225,2225,2220,2032
|
|
20230803,090800,66339165,2215,2220,2220,2215,1867
|
|
20230803,090700,62202400,2230,2230,2230,2230,522
|
|
20230803,090600,61038340,2210,2210,2210,2210,480
|
|
20230803,090500,59977540,2210,2230,2230,2210,11212
|
|
20230803,090400,35152175,2230,2240,2240,2225,7780
|
|
20230803,090300,17804530,2240,2240,2240,2240,3579
|
|
20230803,090200,9787570,2240,2240,2240,2240,0
|
|
20230803,090100,9787570,2240,2245,2245,2240,1050
|
|
20230803,090000,7435320,2240,2240,2255,2240,3318
|