638 lines
30 KiB
CSV
638 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193500,313874530,2105,2105,2105,2105,2213
|
|
20230801,193400,313874530,2105,2105,2105,2105,0
|
|
20230801,193300,313874530,2105,2105,2105,2105,0
|
|
20230801,193200,313874530,2105,2105,2105,2105,0
|
|
20230801,193100,313874530,2105,2105,2105,2105,0
|
|
20230801,193000,313874530,2105,2105,2105,2105,0
|
|
20230801,192900,313874530,2105,2105,2105,2105,0
|
|
20230801,192800,313874530,2105,2105,2105,2105,0
|
|
20230801,192700,313874530,2105,2105,2105,2105,0
|
|
20230801,192600,313874530,2105,2105,2105,2105,0
|
|
20230801,192500,313874530,2105,2105,2105,2105,0
|
|
20230801,192400,313874530,2105,2105,2105,2105,0
|
|
20230801,192300,313874530,2105,2105,2105,2105,0
|
|
20230801,192200,313874530,2105,2105,2105,2105,0
|
|
20230801,192100,313874530,2105,2105,2105,2105,0
|
|
20230801,192000,313874530,2105,2105,2105,2105,0
|
|
20230801,191900,313874530,2105,2105,2105,2105,0
|
|
20230801,191800,313874530,2105,2105,2105,2105,0
|
|
20230801,191700,313874530,2105,2105,2105,2105,0
|
|
20230801,191600,313874530,2105,2105,2105,2105,0
|
|
20230801,191500,313874530,2105,2105,2105,2105,0
|
|
20230801,191400,313874530,2105,2105,2105,2105,0
|
|
20230801,191300,313874530,2105,2105,2105,2105,0
|
|
20230801,191200,313874530,2105,2105,2105,2105,0
|
|
20230801,191100,313874530,2105,2105,2105,2105,0
|
|
20230801,191000,313874530,2105,2105,2105,2105,0
|
|
20230801,190900,313874530,2105,2105,2105,2105,0
|
|
20230801,190800,313874530,2105,2105,2105,2105,0
|
|
20230801,190700,313874530,2105,2105,2105,2105,0
|
|
20230801,190600,313874530,2105,2105,2105,2105,0
|
|
20230801,190500,313874530,2105,2105,2105,2105,2213
|
|
20230801,190400,313874530,2105,2105,2105,2105,0
|
|
20230801,190300,313874530,2105,2105,2105,2105,0
|
|
20230801,190200,313874530,2105,2105,2105,2105,0
|
|
20230801,190100,313874530,2105,2105,2105,2105,0
|
|
20230801,190000,313874530,2105,2105,2105,2105,0
|
|
20230801,185900,313874530,2105,2105,2105,2105,0
|
|
20230801,185800,313874530,2105,2105,2105,2105,0
|
|
20230801,185700,313874530,2105,2105,2105,2105,0
|
|
20230801,185600,313874530,2105,2105,2105,2105,0
|
|
20230801,185500,313874530,2105,2105,2105,2105,0
|
|
20230801,185400,313874530,2105,2105,2105,2105,0
|
|
20230801,185300,313874530,2105,2105,2105,2105,0
|
|
20230801,185200,313874530,2105,2105,2105,2105,0
|
|
20230801,185100,313874530,2105,2105,2105,2105,0
|
|
20230801,185000,313874530,2105,2105,2105,2105,0
|
|
20230801,184900,313874530,2105,2105,2105,2105,0
|
|
20230801,184800,313874530,2105,2105,2105,2105,0
|
|
20230801,184700,313874530,2105,2105,2105,2105,0
|
|
20230801,184600,313874530,2105,2105,2105,2105,0
|
|
20230801,184500,313874530,2105,2105,2105,2105,0
|
|
20230801,184400,313874530,2105,2105,2105,2105,0
|
|
20230801,184300,313874530,2105,2105,2105,2105,0
|
|
20230801,184200,313874530,2105,2105,2105,2105,0
|
|
20230801,184100,313874530,2105,2105,2105,2105,0
|
|
20230801,184000,313874530,2105,2105,2105,2105,0
|
|
20230801,183900,313874530,2105,2105,2105,2105,0
|
|
20230801,183800,313874530,2105,2105,2105,2105,0
|
|
20230801,183700,313874530,2105,2105,2105,2105,0
|
|
20230801,183600,313874530,2105,2105,2105,2105,0
|
|
20230801,183500,313874530,2105,2105,2105,2105,2213
|
|
20230801,183400,313874530,2105,2105,2105,2105,0
|
|
20230801,183300,313874530,2105,2105,2105,2105,0
|
|
20230801,183200,313874530,2105,2105,2105,2105,0
|
|
20230801,183100,313874530,2105,2105,2105,2105,0
|
|
20230801,183000,313874530,2105,2105,2105,2105,0
|
|
20230801,182900,313874530,2105,2105,2105,2105,0
|
|
20230801,182800,313874530,2105,2105,2105,2105,0
|
|
20230801,182700,313874530,2105,2105,2105,2105,0
|
|
20230801,182600,313874530,2105,2105,2105,2105,0
|
|
20230801,182500,313874530,2105,2105,2105,2105,0
|
|
20230801,182400,313874530,2105,2105,2105,2105,0
|
|
20230801,182300,313874530,2105,2105,2105,2105,0
|
|
20230801,182200,313874530,2105,2105,2105,2105,0
|
|
20230801,182100,313874530,2105,2105,2105,2105,0
|
|
20230801,182000,313874530,2105,2105,2105,2105,0
|
|
20230801,181900,313874530,2105,2105,2105,2105,0
|
|
20230801,181800,313874530,2105,2105,2105,2105,0
|
|
20230801,181700,313874530,2105,2105,2105,2105,0
|
|
20230801,181600,313874530,2105,2105,2105,2105,0
|
|
20230801,181500,313874530,2105,2105,2105,2105,0
|
|
20230801,181400,313874530,2105,2105,2105,2105,0
|
|
20230801,181300,313874530,2105,2105,2105,2105,0
|
|
20230801,181200,313874530,2105,2105,2105,2105,0
|
|
20230801,181100,313874530,2105,2105,2105,2105,0
|
|
20230801,181000,313874530,2105,2105,2105,2105,0
|
|
20230801,180900,313874530,2105,2105,2105,2105,0
|
|
20230801,180800,313874530,2105,2105,2105,2105,0
|
|
20230801,180700,313874530,2105,2105,2105,2105,0
|
|
20230801,180600,313874530,2105,2105,2105,2105,0
|
|
20230801,180500,313874530,2105,2105,2105,2105,2213
|
|
20230801,180400,313874530,2105,2105,2105,2105,0
|
|
20230801,180300,313874530,2105,2105,2105,2105,0
|
|
20230801,180200,313874530,2105,2105,2105,2105,0
|
|
20230801,180100,313874530,2105,2105,2105,2105,0
|
|
20230801,180000,313874530,2105,2105,2105,2105,0
|
|
20230801,175900,313874530,2105,2105,2105,2105,0
|
|
20230801,175800,313874530,2105,2105,2105,2105,0
|
|
20230801,175700,313874530,2105,2105,2105,2105,0
|
|
20230801,175600,313874530,2105,2105,2105,2105,0
|
|
20230801,175500,313874530,2105,2105,2105,2105,0
|
|
20230801,175400,313874530,2105,2105,2105,2105,0
|
|
20230801,175300,313874530,2105,2105,2105,2105,0
|
|
20230801,175200,313874530,2105,2105,2105,2105,0
|
|
20230801,175100,313874530,2105,2105,2105,2105,0
|
|
20230801,175000,313874530,2105,2105,2105,2105,0
|
|
20230801,174900,313874530,2105,2105,2105,2105,0
|
|
20230801,174800,313874530,2105,2105,2105,2105,0
|
|
20230801,174700,313874530,2105,2105,2105,2105,0
|
|
20230801,174600,313874530,2105,2105,2105,2105,0
|
|
20230801,174500,313874530,2105,2105,2105,2105,0
|
|
20230801,174400,313874530,2105,2105,2105,2105,0
|
|
20230801,174300,313874530,2105,2105,2105,2105,0
|
|
20230801,174200,313874530,2105,2105,2105,2105,0
|
|
20230801,174100,313874530,2105,2105,2105,2105,0
|
|
20230801,174000,313874530,2105,2105,2105,2105,0
|
|
20230801,173900,313874530,2105,2105,2105,2105,0
|
|
20230801,173800,313874530,2105,2105,2105,2105,0
|
|
20230801,173700,313874530,2105,2105,2105,2105,0
|
|
20230801,173600,313874530,2105,2105,2105,2105,0
|
|
20230801,173500,313874530,2105,2105,2105,2105,2213
|
|
20230801,173400,313874530,2105,2105,2105,2105,0
|
|
20230801,173300,313874530,2105,2105,2105,2105,0
|
|
20230801,173200,313874530,2105,2105,2105,2105,0
|
|
20230801,173100,313874530,2105,2105,2105,2105,0
|
|
20230801,173000,313874530,2105,2105,2105,2105,0
|
|
20230801,172900,313874530,2105,2105,2105,2105,0
|
|
20230801,172800,313874530,2105,2105,2105,2105,0
|
|
20230801,172700,313874530,2105,2105,2105,2105,0
|
|
20230801,172600,313874530,2105,2105,2105,2105,0
|
|
20230801,172500,313874530,2105,2105,2105,2105,0
|
|
20230801,172400,313874530,2105,2105,2105,2105,0
|
|
20230801,172300,313874530,2105,2105,2105,2105,0
|
|
20230801,172200,313874530,2105,2105,2105,2105,0
|
|
20230801,172100,313874530,2105,2105,2105,2105,0
|
|
20230801,172000,313874530,2105,2105,2105,2105,0
|
|
20230801,171900,313874530,2105,2105,2105,2105,0
|
|
20230801,171800,313874530,2105,2105,2105,2105,0
|
|
20230801,171700,313874530,2105,2105,2105,2105,0
|
|
20230801,171600,313874530,2105,2105,2105,2105,0
|
|
20230801,171500,313874530,2105,2105,2105,2105,0
|
|
20230801,171400,313874530,2105,2105,2105,2105,0
|
|
20230801,171300,313874530,2105,2105,2105,2105,0
|
|
20230801,171200,313874530,2105,2105,2105,2105,0
|
|
20230801,171100,313874530,2105,2105,2105,2105,0
|
|
20230801,171000,313874530,2105,2105,2105,2105,0
|
|
20230801,170900,313874530,2105,2105,2105,2105,0
|
|
20230801,170800,313874530,2105,2105,2105,2105,0
|
|
20230801,170700,313874530,2105,2105,2105,2105,0
|
|
20230801,170600,313874530,2105,2105,2105,2105,0
|
|
20230801,170500,313874530,2105,2105,2105,2105,2213
|
|
20230801,170400,313874530,2105,2105,2105,2105,0
|
|
20230801,170300,313874530,2105,2105,2105,2105,0
|
|
20230801,170200,313874530,2105,2105,2105,2105,0
|
|
20230801,170100,313874530,2105,2105,2105,2105,0
|
|
20230801,170000,313874530,2105,2105,2105,2105,0
|
|
20230801,165900,313874530,2105,2105,2105,2105,0
|
|
20230801,165800,313874530,2105,2105,2105,2105,0
|
|
20230801,165700,313874530,2105,2105,2105,2105,0
|
|
20230801,165600,313874530,2105,2105,2105,2105,0
|
|
20230801,165500,313874530,2105,2105,2105,2105,0
|
|
20230801,165400,313874530,2105,2105,2105,2105,0
|
|
20230801,165300,313874530,2105,2105,2105,2105,0
|
|
20230801,165200,313874530,2105,2105,2105,2105,0
|
|
20230801,165100,313874530,2105,2105,2105,2105,0
|
|
20230801,165000,313874530,2105,2105,2105,2105,0
|
|
20230801,164900,313874530,2105,2105,2105,2105,0
|
|
20230801,164800,313874530,2105,2105,2105,2105,0
|
|
20230801,164700,313874530,2105,2105,2105,2105,0
|
|
20230801,164600,313874530,2105,2105,2105,2105,0
|
|
20230801,164500,313874530,2105,2105,2105,2105,0
|
|
20230801,164400,313874530,2105,2105,2105,2105,0
|
|
20230801,164300,313874530,2105,2105,2105,2105,0
|
|
20230801,164200,313874530,2105,2105,2105,2105,0
|
|
20230801,164100,313874530,2105,2105,2105,2105,0
|
|
20230801,164000,313874530,2105,2105,2105,2105,0
|
|
20230801,163900,313874530,2105,2105,2105,2105,0
|
|
20230801,163800,313874530,2105,2105,2105,2105,0
|
|
20230801,163700,313874530,2105,2105,2105,2105,0
|
|
20230801,163600,313874530,2105,2105,2105,2105,0
|
|
20230801,163500,313874530,2105,2105,2105,2105,2213
|
|
20230801,163400,313874530,2105,2105,2105,2105,0
|
|
20230801,163300,313874530,2105,2105,2105,2105,0
|
|
20230801,163200,313874530,2105,2105,2105,2105,0
|
|
20230801,163100,313874530,2105,2105,2105,2105,0
|
|
20230801,163000,313874530,2105,2105,2105,2105,0
|
|
20230801,162900,313874530,2105,2105,2105,2105,0
|
|
20230801,162800,313874530,2105,2105,2105,2105,0
|
|
20230801,162700,313874530,2105,2105,2105,2105,0
|
|
20230801,162600,313874530,2105,2105,2105,2105,0
|
|
20230801,162500,313874530,2105,2105,2105,2105,0
|
|
20230801,162400,313874530,2105,2105,2105,2105,0
|
|
20230801,162300,313874530,2105,2105,2105,2105,0
|
|
20230801,162200,313874530,2105,2105,2105,2105,0
|
|
20230801,162100,313874530,2105,2105,2105,2105,0
|
|
20230801,162000,313874530,2105,2105,2105,2105,0
|
|
20230801,161900,313874530,2105,2105,2105,2105,0
|
|
20230801,161800,313874530,2105,2105,2105,2105,0
|
|
20230801,161700,313874530,2105,2105,2105,2105,0
|
|
20230801,161600,313874530,2105,2105,2105,2105,0
|
|
20230801,161500,313874530,2105,2105,2105,2105,0
|
|
20230801,161400,313874530,2105,2105,2105,2105,0
|
|
20230801,161300,313874530,2105,2105,2105,2105,0
|
|
20230801,161200,313874530,2105,2105,2105,2105,0
|
|
20230801,161100,313874530,2105,2105,2105,2105,0
|
|
20230801,161000,313874530,2105,2105,2105,2105,0
|
|
20230801,160900,313874530,2105,2105,2105,2105,0
|
|
20230801,160800,313874530,2105,2105,2105,2105,0
|
|
20230801,160700,313874530,2105,2105,2105,2105,0
|
|
20230801,160600,313874530,2105,2105,2105,2105,0
|
|
20230801,160500,313874530,2105,2105,2105,2105,2213
|
|
20230801,160400,313874530,2105,2105,2105,2105,0
|
|
20230801,160300,313874530,2105,2105,2105,2105,0
|
|
20230801,160200,313874530,2105,2105,2105,2105,0
|
|
20230801,160100,313874530,2105,2105,2105,2105,0
|
|
20230801,160000,313874530,2105,2105,2105,2105,0
|
|
20230801,155900,313874530,2105,2105,2105,2105,0
|
|
20230801,155800,313874530,2105,2105,2105,2105,0
|
|
20230801,155700,313874530,2105,2105,2105,2105,0
|
|
20230801,155600,313874530,2105,2105,2105,2105,0
|
|
20230801,155500,313874530,2105,2105,2105,2105,0
|
|
20230801,155400,313874530,2105,2105,2105,2105,0
|
|
20230801,155300,313874530,2105,2105,2105,2105,0
|
|
20230801,155200,313874530,2105,2105,2105,2105,0
|
|
20230801,155100,313874530,2105,2105,2105,2105,0
|
|
20230801,155000,313874530,2105,2105,2105,2105,0
|
|
20230801,154900,313874530,2105,2105,2105,2105,0
|
|
20230801,154800,313874530,2105,2105,2105,2105,0
|
|
20230801,154700,313874530,2105,2105,2105,2105,0
|
|
20230801,154600,313874530,2105,2105,2105,2105,0
|
|
20230801,154500,313874530,2105,2105,2105,2105,0
|
|
20230801,154400,313874530,2105,2105,2105,2105,0
|
|
20230801,154300,313874530,2105,2105,2105,2105,0
|
|
20230801,154200,313874530,2105,2105,2105,2105,0
|
|
20230801,154100,313874530,2105,2105,2105,2105,0
|
|
20230801,154000,313874530,2105,2105,2105,2105,0
|
|
20230801,153900,313874530,2105,2105,2105,2105,0
|
|
20230801,153800,313874530,2105,2105,2105,2105,0
|
|
20230801,153700,313874530,2105,2105,2105,2105,0
|
|
20230801,153600,313874530,2105,2105,2105,2105,0
|
|
20230801,153500,313874530,2105,2105,2105,2105,2213
|
|
20230801,153400,313874530,2105,2105,2105,2105,0
|
|
20230801,153300,313874530,2105,2105,2105,2105,0
|
|
20230801,153200,313874530,2105,2105,2105,2105,0
|
|
20230801,153100,313874530,2105,2105,2105,2105,0
|
|
20230801,153000,313874530,2105,2105,2105,2105,2213
|
|
20230801,152900,309216165,2105,2105,2105,2105,0
|
|
20230801,152800,309216165,2105,2105,2105,2105,0
|
|
20230801,152700,309216165,2105,2105,2105,2105,0
|
|
20230801,152600,309216165,2105,2105,2105,2105,0
|
|
20230801,152500,309216165,2105,2105,2105,2105,0
|
|
20230801,152400,309216165,2105,2105,2105,2105,0
|
|
20230801,152300,309216165,2105,2105,2105,2105,0
|
|
20230801,152200,309216165,2105,2105,2105,2105,0
|
|
20230801,152100,309216165,2105,2105,2105,2105,0
|
|
20230801,152000,309216165,2105,2105,2105,2105,0
|
|
20230801,151900,309216165,2105,2105,2105,2105,0
|
|
20230801,151800,309216165,2105,2100,2105,2100,330
|
|
20230801,151700,308521520,2095,2095,2095,2095,362
|
|
20230801,151600,307763130,2095,2095,2095,2095,40
|
|
20230801,151500,307679330,2095,2095,2095,2090,888
|
|
20230801,151400,305820680,2095,2095,2095,2095,559
|
|
20230801,151300,304649575,2100,2100,2100,2100,0
|
|
20230801,151200,304649575,2100,2100,2100,2100,10
|
|
20230801,151100,304628575,2100,2110,2110,2100,1265
|
|
20230801,151000,301966865,2115,2115,2115,2115,0
|
|
20230801,150900,301966865,2115,2115,2115,2115,0
|
|
20230801,150800,301966865,2115,2115,2115,2115,0
|
|
20230801,150700,301966865,2115,2115,2115,2115,3
|
|
20230801,150600,301960520,2120,2120,2120,2120,0
|
|
20230801,150500,301960520,2120,2120,2120,2120,0
|
|
20230801,150400,301960520,2120,2120,2120,2120,0
|
|
20230801,150300,301960520,2120,2120,2120,2120,10
|
|
20230801,150200,301939320,2120,2120,2120,2120,56
|
|
20230801,150100,301820600,2120,2120,2120,2120,0
|
|
20230801,150000,301820600,2120,2120,2120,2120,1
|
|
20230801,145900,301818480,2120,2120,2120,2120,0
|
|
20230801,145800,301818480,2120,2120,2125,2120,1313
|
|
20230801,145700,299034915,2120,2120,2125,2120,128
|
|
20230801,145600,298763550,2125,2125,2125,2125,70
|
|
20230801,145500,298614800,2125,2125,2125,2125,24
|
|
20230801,145400,298563800,2125,2125,2125,2125,0
|
|
20230801,145300,298563800,2125,2125,2125,2125,0
|
|
20230801,145200,298563800,2125,2125,2125,2125,100
|
|
20230801,145100,298351300,2125,2125,2125,2125,0
|
|
20230801,145000,298351300,2125,2125,2125,2125,0
|
|
20230801,144900,298351300,2125,2125,2125,2125,0
|
|
20230801,144800,298351300,2125,2125,2125,2125,0
|
|
20230801,144700,298351300,2125,2125,2125,2125,0
|
|
20230801,144600,298351300,2125,2125,2125,2125,40
|
|
20230801,144500,298266300,2125,2125,2125,2125,0
|
|
20230801,144400,298266300,2125,2120,2125,2120,4
|
|
20230801,144300,298257815,2120,2120,2120,2120,13
|
|
20230801,144200,298230255,2125,2125,2125,2125,1
|
|
20230801,144100,298228130,2120,2120,2120,2120,95
|
|
20230801,144000,298026730,2120,2120,2120,2120,0
|
|
20230801,143900,298026730,2120,2120,2120,2120,0
|
|
20230801,143800,298026730,2120,2120,2120,2120,1
|
|
20230801,143700,298024610,2120,2120,2120,2120,0
|
|
20230801,143600,298024610,2120,2110,2120,2110,424
|
|
20230801,143500,297129960,2115,2125,2125,2115,3790
|
|
20230801,143400,289111420,2115,2115,2115,2115,0
|
|
20230801,143300,289111420,2115,2115,2115,2115,0
|
|
20230801,143200,289111420,2115,2115,2115,2115,0
|
|
20230801,143100,289111420,2115,2125,2125,2115,1008
|
|
20230801,143000,286975130,2140,2140,2140,2140,0
|
|
20230801,142900,286975130,2140,2140,2140,2140,0
|
|
20230801,142800,286975130,2140,2140,2140,2140,10
|
|
20230801,142700,286953730,2140,2140,2140,2140,2
|
|
20230801,142600,286949450,2120,2120,2120,2120,0
|
|
20230801,142500,286949450,2120,2125,2130,2120,3172
|
|
20230801,142400,280209370,2135,2135,2140,2135,24
|
|
20230801,142300,280158020,2145,2145,2145,2145,0
|
|
20230801,142200,280158020,2145,2145,2145,2145,0
|
|
20230801,142100,280158020,2145,2145,2145,2145,0
|
|
20230801,142000,280158020,2145,2145,2145,2145,0
|
|
20230801,141900,280158020,2145,2145,2145,2145,0
|
|
20230801,141800,280158020,2145,2145,2145,2145,0
|
|
20230801,141700,280158020,2145,2145,2145,2145,0
|
|
20230801,141600,280158020,2145,2145,2145,2145,0
|
|
20230801,141500,280158020,2145,2145,2145,2145,350
|
|
20230801,141400,279407270,2145,2145,2145,2145,0
|
|
20230801,141300,279407270,2145,2145,2145,2145,5
|
|
20230801,141200,279396545,2120,2120,2120,2120,0
|
|
20230801,141100,279396545,2120,2120,2120,2120,0
|
|
20230801,141000,279396545,2120,2120,2120,2120,0
|
|
20230801,140900,279396545,2120,2120,2120,2120,0
|
|
20230801,140800,279396545,2120,2120,2120,2120,0
|
|
20230801,140700,279396545,2120,2120,2120,2120,0
|
|
20230801,140600,279396545,2120,2120,2120,2120,0
|
|
20230801,140500,279396545,2120,2120,2120,2120,0
|
|
20230801,140400,279396545,2120,2120,2120,2120,0
|
|
20230801,140300,279396545,2120,2120,2120,2120,0
|
|
20230801,140200,279396545,2120,2120,2120,2120,0
|
|
20230801,140100,279396545,2120,2120,2120,2120,0
|
|
20230801,140000,279396545,2120,2135,2135,2120,1736
|
|
20230801,135900,275700285,2135,2135,2135,2135,0
|
|
20230801,135800,275700285,2135,2135,2135,2135,9
|
|
20230801,135700,275681070,2135,2135,2135,2135,0
|
|
20230801,135600,275681070,2135,2135,2135,2135,0
|
|
20230801,135500,275681070,2135,2135,2135,2135,0
|
|
20230801,135400,275681070,2135,2135,2135,2135,0
|
|
20230801,135300,275681070,2135,2135,2135,2135,0
|
|
20230801,135200,275681070,2135,2135,2135,2135,0
|
|
20230801,135100,275681070,2135,2135,2135,2135,0
|
|
20230801,135000,275681070,2135,2135,2135,2135,0
|
|
20230801,134900,275681070,2135,2135,2135,2135,0
|
|
20230801,134800,275681070,2135,2135,2135,2135,0
|
|
20230801,134700,275681070,2135,2135,2135,2135,0
|
|
20230801,134600,275681070,2135,2135,2135,2135,19
|
|
20230801,134500,275640505,2135,2130,2135,2130,512
|
|
20230801,134400,274547445,2135,2135,2135,2130,682
|
|
20230801,134300,273091430,2145,2145,2145,2145,23
|
|
20230801,134200,273042095,2155,2155,2155,2155,0
|
|
20230801,134100,273042095,2155,2155,2155,2155,0
|
|
20230801,134000,273042095,2155,2150,2155,2150,100
|
|
20230801,133900,272826990,2155,2145,2155,2145,2172
|
|
20230801,133800,268150690,2160,2150,2160,2150,200
|
|
20230801,133700,267719165,2145,2145,2145,2145,0
|
|
20230801,133600,267719165,2145,2145,2145,2145,600
|
|
20230801,133500,266432165,2145,2145,2145,2145,1
|
|
20230801,133400,266430020,2145,2125,2145,2125,1967
|
|
20230801,133300,262235075,2115,2115,2115,2115,0
|
|
20230801,133200,262235075,2115,2115,2115,2115,1
|
|
20230801,133100,262232960,2115,2115,2115,2115,0
|
|
20230801,133000,262232960,2115,2115,2115,2115,0
|
|
20230801,132900,262232960,2115,2115,2115,2115,0
|
|
20230801,132800,262232960,2115,2115,2115,2115,0
|
|
20230801,132700,262232960,2115,2115,2115,2115,1
|
|
20230801,132600,262230845,2115,2115,2115,2115,0
|
|
20230801,132500,262230845,2115,2120,2120,2115,54
|
|
20230801,132400,262116630,2120,2120,2120,2120,28
|
|
20230801,132300,262057270,2115,2115,2115,2115,439
|
|
20230801,132200,261128785,2115,2115,2115,2115,0
|
|
20230801,132100,261128785,2115,2115,2115,2115,0
|
|
20230801,132000,261128785,2115,2115,2115,2115,0
|
|
20230801,131900,261128785,2115,2115,2115,2115,0
|
|
20230801,131800,261128785,2115,2115,2115,2115,0
|
|
20230801,131700,261128785,2115,2115,2115,2115,1
|
|
20230801,131600,261126670,2120,2120,2120,2120,1
|
|
20230801,131500,261124550,2120,2120,2120,2120,0
|
|
20230801,131400,261124550,2120,2120,2120,2120,16
|
|
20230801,131300,261090630,2125,2125,2125,2125,0
|
|
20230801,131200,261090630,2125,2125,2125,2125,0
|
|
20230801,131100,261090630,2125,2125,2125,2125,0
|
|
20230801,131000,261090630,2125,2125,2125,2125,0
|
|
20230801,130900,261090630,2125,2125,2125,2125,0
|
|
20230801,130800,261090630,2125,2125,2125,2125,0
|
|
20230801,130700,261090630,2125,2130,2130,2125,448
|
|
20230801,130600,260136675,2130,2130,2130,2130,0
|
|
20230801,130500,260136675,2130,2130,2130,2130,0
|
|
20230801,130400,260136675,2130,2130,2130,2130,1
|
|
20230801,130300,260134545,2130,2130,2130,2130,0
|
|
20230801,130200,260134545,2130,2130,2130,2130,0
|
|
20230801,130100,260134545,2130,2130,2130,2130,0
|
|
20230801,130000,260134545,2130,2130,2130,2130,0
|
|
20230801,125900,260134545,2130,2130,2130,2130,496
|
|
20230801,125800,259078065,2130,2130,2130,2130,0
|
|
20230801,125700,259078065,2130,2130,2130,2130,0
|
|
20230801,125600,259078065,2130,2125,2130,2125,546
|
|
20230801,125500,257917810,2125,2125,2125,2125,0
|
|
20230801,125400,257917810,2125,2125,2125,2125,0
|
|
20230801,125300,257917810,2125,2120,2125,2120,130
|
|
20230801,125200,257642200,2125,2125,2125,2125,0
|
|
20230801,125100,257642200,2125,2125,2125,2125,0
|
|
20230801,125000,257642200,2125,2125,2125,2125,0
|
|
20230801,124900,257642200,2125,2125,2125,2125,0
|
|
20230801,124800,257642200,2125,2125,2125,2125,1
|
|
20230801,124700,257640075,2125,2125,2125,2125,0
|
|
20230801,124600,257640075,2125,2125,2125,2125,0
|
|
20230801,124500,257640075,2125,2125,2125,2125,0
|
|
20230801,124400,257640075,2125,2125,2125,2125,0
|
|
20230801,124300,257640075,2125,2125,2125,2125,0
|
|
20230801,124200,257640075,2125,2120,2125,2120,5
|
|
20230801,124100,257629470,2120,2120,2120,2120,32
|
|
20230801,124000,257561630,2125,2125,2125,2125,0
|
|
20230801,123900,257561630,2125,2125,2125,2125,0
|
|
20230801,123800,257561630,2125,2125,2125,2125,0
|
|
20230801,123700,257561630,2125,2125,2125,2125,0
|
|
20230801,123600,257561630,2125,2120,2125,2120,2
|
|
20230801,123500,257557385,2120,2120,2120,2120,0
|
|
20230801,123400,257557385,2120,2120,2120,2120,130
|
|
20230801,123300,257281785,2125,2125,2125,2125,0
|
|
20230801,123200,257281785,2125,2125,2125,2125,0
|
|
20230801,123100,257281785,2125,2120,2125,2120,2
|
|
20230801,123000,257277540,2120,2120,2120,2120,0
|
|
20230801,122900,257277540,2120,2120,2120,2120,0
|
|
20230801,122800,257277540,2120,2120,2120,2120,0
|
|
20230801,122700,257277540,2120,2120,2120,2120,394
|
|
20230801,122600,256442260,2125,2125,2125,2125,0
|
|
20230801,122500,256442260,2125,2125,2125,2125,0
|
|
20230801,122400,256442260,2125,2120,2125,2120,31
|
|
20230801,122300,256376535,2125,2125,2125,2125,0
|
|
20230801,122200,256376535,2125,2125,2125,2125,9
|
|
20230801,122100,256357410,2125,2125,2125,2125,0
|
|
20230801,122000,256357410,2125,2125,2125,2125,0
|
|
20230801,121900,256357410,2125,2125,2125,2125,0
|
|
20230801,121800,256357410,2125,2125,2125,2125,0
|
|
20230801,121700,256357410,2125,2125,2125,2125,1
|
|
20230801,121600,256355285,2125,2125,2125,2125,0
|
|
20230801,121500,256355285,2125,2125,2125,2125,0
|
|
20230801,121400,256355285,2125,2125,2125,2125,0
|
|
20230801,121300,256355285,2125,2125,2125,2125,0
|
|
20230801,121200,256355285,2125,2125,2125,2125,1
|
|
20230801,121100,256353160,2125,2125,2125,2125,0
|
|
20230801,121000,256353160,2125,2125,2125,2125,0
|
|
20230801,120900,256353160,2125,2125,2125,2125,0
|
|
20230801,120800,256353160,2125,2125,2125,2125,602
|
|
20230801,120700,255073910,2125,2125,2125,2125,0
|
|
20230801,120600,255073910,2125,2125,2125,2125,1000
|
|
20230801,120500,252948910,2125,2125,2125,2125,50
|
|
20230801,120400,252842660,2115,2115,2115,2115,177
|
|
20230801,120300,252468305,2115,2115,2115,2115,0
|
|
20230801,120200,252468305,2115,2115,2115,2115,1
|
|
20230801,120100,252466190,2105,2105,2105,2105,0
|
|
20230801,120000,252466190,2105,2105,2105,2105,0
|
|
20230801,115900,252466190,2105,2105,2105,2105,0
|
|
20230801,115800,252466190,2105,2105,2105,2105,0
|
|
20230801,115700,252466190,2105,2105,2105,2105,4
|
|
20230801,115600,252457770,2115,2115,2115,2115,0
|
|
20230801,115500,252457770,2115,2115,2115,2115,0
|
|
20230801,115400,252457770,2115,2115,2115,2115,0
|
|
20230801,115300,252457770,2115,2115,2115,2115,0
|
|
20230801,115200,252457770,2115,2115,2115,2115,0
|
|
20230801,115100,252457770,2115,2115,2115,2115,0
|
|
20230801,115000,252457770,2115,2115,2115,2115,0
|
|
20230801,114900,252457770,2115,2115,2115,2115,0
|
|
20230801,114800,252457770,2115,2115,2115,2115,1
|
|
20230801,114700,252455655,2105,2110,2110,2105,51
|
|
20230801,114600,252348200,2105,2110,2110,2105,200
|
|
20230801,114500,251927165,2105,2115,2115,2105,100
|
|
20230801,114400,251716615,2125,2125,2125,2125,0
|
|
20230801,114300,251716615,2125,2125,2125,2125,0
|
|
20230801,114200,251716615,2125,2125,2125,2125,0
|
|
20230801,114100,251716615,2125,2125,2125,2125,1
|
|
20230801,114000,251714490,2115,2105,2115,2105,51
|
|
20230801,113900,251607125,2105,2105,2105,2105,0
|
|
20230801,113800,251607125,2105,2105,2105,2105,0
|
|
20230801,113700,251607125,2105,2105,2105,2105,0
|
|
20230801,113600,251607125,2105,2105,2105,2105,0
|
|
20230801,113500,251607125,2105,2105,2105,2105,20
|
|
20230801,113400,251565025,2095,2095,2095,2095,0
|
|
20230801,113300,251565025,2095,2095,2095,2095,0
|
|
20230801,113200,251565025,2095,2095,2095,2095,0
|
|
20230801,113100,251565025,2095,2095,2095,2095,0
|
|
20230801,113000,251565025,2095,2095,2095,2095,0
|
|
20230801,112900,251565025,2095,2095,2095,2095,0
|
|
20230801,112800,251565025,2095,2095,2095,2095,0
|
|
20230801,112700,251565025,2095,2095,2095,2095,0
|
|
20230801,112600,251565025,2095,2120,2120,2095,1689
|
|
20230801,112500,248012460,2120,2120,2120,2120,0
|
|
20230801,112400,248012460,2120,2120,2120,2120,0
|
|
20230801,112300,248012460,2120,2120,2120,2120,1
|
|
20230801,112200,248010340,2125,2125,2125,2125,50
|
|
20230801,112100,247904090,2120,2125,2125,2120,322
|
|
20230801,112000,247219950,2115,2115,2115,2115,0
|
|
20230801,111900,247219950,2115,2105,2115,2105,370
|
|
20230801,111800,246440380,2115,2115,2115,2115,1
|
|
20230801,111700,246438265,2115,2115,2115,2095,1547
|
|
20230801,111600,243195225,2120,2120,2120,2120,100
|
|
20230801,111500,242983225,2125,2120,2125,2120,1114
|
|
20230801,111400,240621345,2125,2130,2130,2125,107
|
|
20230801,111300,240393955,2145,2145,2145,2145,0
|
|
20230801,111200,240393955,2145,2145,2145,2145,1
|
|
20230801,111100,240391810,2135,2135,2135,2135,55
|
|
20230801,111000,240274385,2145,2145,2145,2145,0
|
|
20230801,110900,240274385,2145,2145,2145,2145,0
|
|
20230801,110800,240274385,2145,2145,2145,2145,163
|
|
20230801,110700,239924750,2145,2145,2145,2145,0
|
|
20230801,110600,239924750,2145,2145,2145,2145,15
|
|
20230801,110500,239892575,2140,2140,2140,2140,0
|
|
20230801,110400,239892575,2140,2140,2140,2140,0
|
|
20230801,110300,239892575,2140,2140,2140,2140,2265
|
|
20230801,110200,235045475,2150,2150,2150,2150,0
|
|
20230801,110100,235045475,2150,2150,2150,2150,1
|
|
20230801,110000,235043325,2140,2140,2140,2140,0
|
|
20230801,105900,235043325,2140,2140,2140,2140,1
|
|
20230801,105800,235041185,2140,2140,2140,2140,0
|
|
20230801,105700,235041185,2140,2140,2140,2140,1
|
|
20230801,105600,235039045,2160,2160,2160,2160,0
|
|
20230801,105500,235039045,2160,2145,2160,2145,401
|
|
20230801,105400,234178855,2145,2145,2145,2145,0
|
|
20230801,105300,234178855,2145,2145,2145,2145,1
|
|
20230801,105200,234176710,2145,2145,2145,2145,19
|
|
20230801,105100,234135955,2155,2155,2155,2155,0
|
|
20230801,105000,234135955,2155,2155,2155,2155,0
|
|
20230801,104900,234135955,2155,2145,2155,2145,101
|
|
20230801,104800,233919300,2145,2145,2145,2145,16
|
|
20230801,104700,233884980,2145,2145,2145,2145,0
|
|
20230801,104600,233884980,2145,2140,2145,2140,11
|
|
20230801,104500,233861435,2140,2140,2140,2140,1
|
|
20230801,104400,233859295,2130,2145,2145,2130,72
|
|
20230801,104300,233705920,2140,2120,2140,2120,5
|
|
20230801,104200,233695300,2120,2140,2140,2120,1312
|
|
20230801,104100,230907325,2145,2145,2145,2145,1
|
|
20230801,104000,230905180,2155,2155,2155,2155,0
|
|
20230801,103900,230905180,2155,2155,2155,2155,0
|
|
20230801,103800,230905180,2155,2155,2155,2155,26
|
|
20230801,103700,230849150,2140,2140,2140,2140,0
|
|
20230801,103600,230849150,2140,2140,2140,2140,0
|
|
20230801,103500,230849150,2140,2145,2145,2140,14
|
|
20230801,103400,230819165,2150,2150,2150,2150,0
|
|
20230801,103300,230819165,2150,2150,2150,2150,4
|
|
20230801,103200,230810565,2165,2160,2165,2160,200
|
|
20230801,103100,230378060,2165,2165,2165,2165,0
|
|
20230801,103000,230378060,2165,2165,2165,2165,0
|
|
20230801,102900,230378060,2165,2165,2165,2165,0
|
|
20230801,102800,230378060,2165,2165,2165,2165,200
|
|
20230801,102700,229945060,2165,2155,2165,2155,2222
|
|
20230801,102600,225152505,2150,2150,2150,2150,0
|
|
20230801,102500,225152505,2150,2150,2150,2150,10
|
|
20230801,102400,225131005,2150,2150,2150,2150,10
|
|
20230801,102300,225109505,2155,2155,2155,2155,11
|
|
20230801,102200,225085800,2155,2155,2155,2155,205
|
|
20230801,102100,224644025,2155,2155,2155,2155,50
|
|
20230801,102000,224536275,2150,2150,2150,2150,1066
|
|
20230801,101900,222244375,2150,2150,2150,2150,1
|
|
20230801,101800,222242225,2135,2135,2135,2135,1
|
|
20230801,101700,222240090,2130,2140,2140,2130,1001
|
|
20230801,101600,220105560,2150,2135,2150,2135,188
|
|
20230801,101500,219704165,2130,2140,2140,2130,613
|
|
20230801,101400,218397965,2145,2145,2145,2145,299
|
|
20230801,101300,217756610,2145,2145,2145,2145,41
|
|
20230801,101200,217668665,2145,2145,2145,2145,500
|
|
20230801,101100,216596165,2145,2145,2145,2145,300
|
|
20230801,101000,215952665,2145,2145,2145,2145,1305
|
|
20230801,100900,213153440,2130,2130,2130,2130,0
|
|
20230801,100800,213153440,2130,2130,2130,2130,0
|
|
20230801,100700,213153440,2130,2130,2130,2130,1
|
|
20230801,100600,213151310,2125,2125,2125,2125,102
|
|
20230801,100500,212934560,2125,2125,2125,2125,17
|
|
20230801,100400,212898435,2125,2125,2125,2125,485
|
|
20230801,100300,211867810,2125,2125,2125,2125,0
|
|
20230801,100200,211867810,2125,2125,2125,2125,1
|
|
20230801,100100,211865685,2130,2130,2130,2130,100
|
|
20230801,100000,211652685,2130,2130,2130,2130,319
|
|
20230801,095900,210973215,2135,2135,2135,2135,0
|
|
20230801,095800,210973215,2135,2130,2135,2130,484
|
|
20230801,095700,209942225,2130,2135,2135,2125,157
|
|
20230801,095600,209608165,2140,2140,2140,2140,2618
|
|
20230801,095500,204005645,2140,2140,2140,2140,382
|
|
20230801,095400,203188165,2125,2125,2125,2125,64
|
|
20230801,095300,203052165,2125,2125,2125,2125,0
|
|
20230801,095200,203052165,2125,2125,2125,2125,0
|
|
20230801,095100,203052165,2125,2125,2125,2125,21
|
|
20230801,095000,203007540,2150,2115,2150,2115,2213
|
|
20230801,094900,198278680,2115,2115,2115,2115,0
|
|
20230801,094800,198278680,2115,2115,2115,2115,0
|
|
20230801,094700,198278680,2115,2115,2115,2115,0
|
|
20230801,094600,198278680,2115,2115,2115,2115,0
|
|
20230801,094500,198278680,2115,2115,2115,2100,236
|
|
20230801,094400,197783050,2100,2100,2100,2090,2001
|
|
20230801,094300,193594075,2115,2115,2115,2115,0
|
|
20230801,094200,193594075,2115,2115,2115,2090,5569
|
|
20230801,094100,181898380,2110,2110,2110,2110,980
|
|
20230801,094000,179830580,2115,2120,2120,2115,63
|
|
20230801,093900,179697320,2120,2120,2120,2120,593
|
|
20230801,093800,178440160,2120,2105,2120,2105,2
|
|
20230801,093700,178435935,2105,2120,2120,2105,1387
|
|
20230801,093600,175516285,2120,2100,2120,2095,657
|
|
20230801,093500,174138960,2105,2110,2110,2095,18599
|
|
20230801,093400,135013915,2110,2110,2120,2110,357
|
|
20230801,093300,134260635,2110,2115,2115,2110,58
|
|
20230801,093200,134138070,2120,2130,2130,2120,1211
|
|
20230801,093100,131566915,2130,2145,2145,2130,2405
|
|
20230801,093000,126428695,2150,2150,2150,2150,0
|
|
20230801,092900,126428695,2150,2150,2150,2150,93
|
|
20230801,092800,126228745,2150,2150,2150,2150,1
|
|
20230801,092700,126226595,2160,2160,2160,2160,500
|
|
20230801,092600,125146595,2160,2155,2160,2155,121
|
|
20230801,092500,124885450,2155,2155,2155,2155,232
|
|
20230801,092400,124385490,2155,2155,2155,2155,0
|
|
20230801,092300,124385490,2155,2150,2155,2140,514
|
|
20230801,092200,123282765,2155,2150,2155,2150,1074
|
|
20230801,092100,120973570,2155,2155,2155,2155,1315
|
|
20230801,092000,118139745,2160,2160,2160,2160,40
|
|
20230801,091900,118053345,2160,2145,2160,2145,138
|
|
20230801,091800,117755535,2145,2160,2160,2145,1273
|
|
20230801,091700,115020575,2160,2170,2170,2160,76
|
|
20230801,091600,114856110,2170,2145,2170,2145,55
|
|
20230801,091500,114738110,2170,2175,2175,2140,1555
|
|
20230801,091400,111378465,2170,2190,2190,2170,6961
|
|
20230801,091300,96169845,2190,2210,2210,2190,559
|
|
20230801,091200,94942575,2190,2210,2210,2190,2171
|
|
20230801,091100,90162570,2210,2205,2210,2205,536
|
|
20230801,091000,88978060,2210,2205,2210,2200,2654
|
|
20230801,090900,83114725,2210,2195,2210,2195,4249
|
|
20230801,090800,73745280,2195,2180,2195,2180,2670
|
|
20230801,090700,67911500,2185,2160,2185,2160,1430
|
|
20230801,090600,64809245,2165,2175,2175,2150,4255
|
|
20230801,090500,55625920,2185,2175,2190,2175,664
|
|
20230801,090400,54178665,2165,2160,2175,2160,2065
|
|
20230801,090300,49710105,2155,2165,2250,2145,9465
|
|
20230801,090200,29141700,2170,2145,2185,2120,7355
|
|
20230801,090100,13380150,2145,2120,2145,2120,3203
|
|
20230801,090000,6532420,2125,2125,2125,2120,2834
|