698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,203500,837587225,2655,2655,2655,2655,2079
|
|
20230803,203400,837587225,2655,2655,2655,2655,0
|
|
20230803,203300,837587225,2655,2655,2655,2655,0
|
|
20230803,203200,837587225,2655,2655,2655,2655,0
|
|
20230803,203100,837587225,2655,2655,2655,2655,0
|
|
20230803,203000,837587225,2655,2655,2655,2655,0
|
|
20230803,202900,837587225,2655,2655,2655,2655,0
|
|
20230803,202800,837587225,2655,2655,2655,2655,0
|
|
20230803,202700,837587225,2655,2655,2655,2655,0
|
|
20230803,202600,837587225,2655,2655,2655,2655,0
|
|
20230803,202500,837587225,2655,2655,2655,2655,0
|
|
20230803,202400,837587225,2655,2655,2655,2655,0
|
|
20230803,202300,837587225,2655,2655,2655,2655,0
|
|
20230803,202200,837587225,2655,2655,2655,2655,0
|
|
20230803,202100,837587225,2655,2655,2655,2655,0
|
|
20230803,202000,837587225,2655,2655,2655,2655,0
|
|
20230803,201900,837587225,2655,2655,2655,2655,0
|
|
20230803,201800,837587225,2655,2655,2655,2655,0
|
|
20230803,201700,837587225,2655,2655,2655,2655,0
|
|
20230803,201600,837587225,2655,2655,2655,2655,0
|
|
20230803,201500,837587225,2655,2655,2655,2655,0
|
|
20230803,201400,837587225,2655,2655,2655,2655,0
|
|
20230803,201300,837587225,2655,2655,2655,2655,0
|
|
20230803,201200,837587225,2655,2655,2655,2655,0
|
|
20230803,201100,837587225,2655,2655,2655,2655,0
|
|
20230803,201000,837587225,2655,2655,2655,2655,0
|
|
20230803,200900,837587225,2655,2655,2655,2655,0
|
|
20230803,200800,837587225,2655,2655,2655,2655,0
|
|
20230803,200700,837587225,2655,2655,2655,2655,0
|
|
20230803,200600,837587225,2655,2655,2655,2655,0
|
|
20230803,200500,837587225,2655,2655,2655,2655,2079
|
|
20230803,200400,837587225,2655,2655,2655,2655,0
|
|
20230803,200300,837587225,2655,2655,2655,2655,0
|
|
20230803,200200,837587225,2655,2655,2655,2655,0
|
|
20230803,200100,837587225,2655,2655,2655,2655,0
|
|
20230803,200000,837587225,2655,2655,2655,2655,0
|
|
20230803,195900,837587225,2655,2655,2655,2655,0
|
|
20230803,195800,837587225,2655,2655,2655,2655,0
|
|
20230803,195700,837587225,2655,2655,2655,2655,0
|
|
20230803,195600,837587225,2655,2655,2655,2655,0
|
|
20230803,195500,837587225,2655,2655,2655,2655,0
|
|
20230803,195400,837587225,2655,2655,2655,2655,0
|
|
20230803,195300,837587225,2655,2655,2655,2655,0
|
|
20230803,195200,837587225,2655,2655,2655,2655,0
|
|
20230803,195100,837587225,2655,2655,2655,2655,0
|
|
20230803,195000,837587225,2655,2655,2655,2655,0
|
|
20230803,194900,837587225,2655,2655,2655,2655,0
|
|
20230803,194800,837587225,2655,2655,2655,2655,0
|
|
20230803,194700,837587225,2655,2655,2655,2655,0
|
|
20230803,194600,837587225,2655,2655,2655,2655,0
|
|
20230803,194500,837587225,2655,2655,2655,2655,0
|
|
20230803,194400,837587225,2655,2655,2655,2655,0
|
|
20230803,194300,837587225,2655,2655,2655,2655,0
|
|
20230803,194200,837587225,2655,2655,2655,2655,0
|
|
20230803,194100,837587225,2655,2655,2655,2655,0
|
|
20230803,194000,837587225,2655,2655,2655,2655,0
|
|
20230803,193900,837587225,2655,2655,2655,2655,0
|
|
20230803,193800,837587225,2655,2655,2655,2655,0
|
|
20230803,193700,837587225,2655,2655,2655,2655,0
|
|
20230803,193600,837587225,2655,2655,2655,2655,0
|
|
20230803,193500,837587225,2655,2655,2655,2655,2079
|
|
20230803,193400,837587225,2655,2655,2655,2655,0
|
|
20230803,193300,837587225,2655,2655,2655,2655,0
|
|
20230803,193200,837587225,2655,2655,2655,2655,0
|
|
20230803,193100,837587225,2655,2655,2655,2655,0
|
|
20230803,193000,837587225,2655,2655,2655,2655,0
|
|
20230803,192900,837587225,2655,2655,2655,2655,0
|
|
20230803,192800,837587225,2655,2655,2655,2655,0
|
|
20230803,192700,837587225,2655,2655,2655,2655,0
|
|
20230803,192600,837587225,2655,2655,2655,2655,0
|
|
20230803,192500,837587225,2655,2655,2655,2655,0
|
|
20230803,192400,837587225,2655,2655,2655,2655,0
|
|
20230803,192300,837587225,2655,2655,2655,2655,0
|
|
20230803,192200,837587225,2655,2655,2655,2655,0
|
|
20230803,192100,837587225,2655,2655,2655,2655,0
|
|
20230803,192000,837587225,2655,2655,2655,2655,0
|
|
20230803,191900,837587225,2655,2655,2655,2655,0
|
|
20230803,191800,837587225,2655,2655,2655,2655,0
|
|
20230803,191700,837587225,2655,2655,2655,2655,0
|
|
20230803,191600,837587225,2655,2655,2655,2655,0
|
|
20230803,191500,837587225,2655,2655,2655,2655,0
|
|
20230803,191400,837587225,2655,2655,2655,2655,0
|
|
20230803,191300,837587225,2655,2655,2655,2655,0
|
|
20230803,191200,837587225,2655,2655,2655,2655,0
|
|
20230803,191100,837587225,2655,2655,2655,2655,0
|
|
20230803,191000,837587225,2655,2655,2655,2655,0
|
|
20230803,190900,837587225,2655,2655,2655,2655,0
|
|
20230803,190800,837587225,2655,2655,2655,2655,0
|
|
20230803,190700,837587225,2655,2655,2655,2655,0
|
|
20230803,190600,837587225,2655,2655,2655,2655,0
|
|
20230803,190500,837587225,2655,2655,2655,2655,2079
|
|
20230803,190400,837587225,2655,2655,2655,2655,0
|
|
20230803,190300,837587225,2655,2655,2655,2655,0
|
|
20230803,190200,837587225,2655,2655,2655,2655,0
|
|
20230803,190100,837587225,2655,2655,2655,2655,0
|
|
20230803,190000,837587225,2655,2655,2655,2655,0
|
|
20230803,185900,837587225,2655,2655,2655,2655,0
|
|
20230803,185800,837587225,2655,2655,2655,2655,0
|
|
20230803,185700,837587225,2655,2655,2655,2655,0
|
|
20230803,185600,837587225,2655,2655,2655,2655,0
|
|
20230803,185500,837587225,2655,2655,2655,2655,0
|
|
20230803,185400,837587225,2655,2655,2655,2655,0
|
|
20230803,185300,837587225,2655,2655,2655,2655,0
|
|
20230803,185200,837587225,2655,2655,2655,2655,0
|
|
20230803,185100,837587225,2655,2655,2655,2655,0
|
|
20230803,185000,837587225,2655,2655,2655,2655,0
|
|
20230803,184900,837587225,2655,2655,2655,2655,0
|
|
20230803,184800,837587225,2655,2655,2655,2655,0
|
|
20230803,184700,837587225,2655,2655,2655,2655,0
|
|
20230803,184600,837587225,2655,2655,2655,2655,0
|
|
20230803,184500,837587225,2655,2655,2655,2655,0
|
|
20230803,184400,837587225,2655,2655,2655,2655,0
|
|
20230803,184300,837587225,2655,2655,2655,2655,0
|
|
20230803,184200,837587225,2655,2655,2655,2655,0
|
|
20230803,184100,837587225,2655,2655,2655,2655,0
|
|
20230803,184000,837587225,2655,2655,2655,2655,0
|
|
20230803,183900,837587225,2655,2655,2655,2655,0
|
|
20230803,183800,837587225,2655,2655,2655,2655,0
|
|
20230803,183700,837587225,2655,2655,2655,2655,0
|
|
20230803,183600,837587225,2655,2655,2655,2655,0
|
|
20230803,183500,837587225,2655,2655,2655,2655,2079
|
|
20230803,183400,837587225,2655,2655,2655,2655,0
|
|
20230803,183300,837587225,2655,2655,2655,2655,0
|
|
20230803,183200,837587225,2655,2655,2655,2655,0
|
|
20230803,183100,837587225,2655,2655,2655,2655,0
|
|
20230803,183000,837587225,2655,2655,2655,2655,0
|
|
20230803,182900,837587225,2655,2655,2655,2655,0
|
|
20230803,182800,837587225,2655,2655,2655,2655,0
|
|
20230803,182700,837587225,2655,2655,2655,2655,0
|
|
20230803,182600,837587225,2655,2655,2655,2655,0
|
|
20230803,182500,837587225,2655,2655,2655,2655,0
|
|
20230803,182400,837587225,2655,2655,2655,2655,0
|
|
20230803,182300,837587225,2655,2655,2655,2655,0
|
|
20230803,182200,837587225,2655,2655,2655,2655,0
|
|
20230803,182100,837587225,2655,2655,2655,2655,0
|
|
20230803,182000,837587225,2655,2655,2655,2655,0
|
|
20230803,181900,837587225,2655,2655,2655,2655,0
|
|
20230803,181800,837587225,2655,2655,2655,2655,0
|
|
20230803,181700,837587225,2655,2655,2655,2655,0
|
|
20230803,181600,837587225,2655,2655,2655,2655,0
|
|
20230803,181500,837587225,2655,2655,2655,2655,0
|
|
20230803,181400,837587225,2655,2655,2655,2655,0
|
|
20230803,181300,837587225,2655,2655,2655,2655,0
|
|
20230803,181200,837587225,2655,2655,2655,2655,0
|
|
20230803,181100,837587225,2655,2655,2655,2655,0
|
|
20230803,181000,837587225,2655,2655,2655,2655,0
|
|
20230803,180900,837587225,2655,2655,2655,2655,0
|
|
20230803,180800,837587225,2655,2655,2655,2655,0
|
|
20230803,180700,837587225,2655,2655,2655,2655,0
|
|
20230803,180600,837587225,2655,2655,2655,2655,0
|
|
20230803,180500,837587225,2655,2655,2655,2655,2079
|
|
20230803,180400,837587225,2655,2655,2655,2655,0
|
|
20230803,180300,837587225,2655,2655,2655,2655,0
|
|
20230803,180200,837587225,2655,2655,2655,2655,0
|
|
20230803,180100,837587225,2655,2655,2655,2655,0
|
|
20230803,180000,837587225,2655,2655,2655,2655,0
|
|
20230803,175900,837587225,2655,2655,2655,2655,0
|
|
20230803,175800,837587225,2655,2655,2655,2655,0
|
|
20230803,175700,837587225,2655,2655,2655,2655,0
|
|
20230803,175600,837587225,2655,2655,2655,2655,0
|
|
20230803,175500,837587225,2655,2655,2655,2655,0
|
|
20230803,175400,837587225,2655,2655,2655,2655,0
|
|
20230803,175300,837587225,2655,2655,2655,2655,0
|
|
20230803,175200,837587225,2655,2655,2655,2655,0
|
|
20230803,175100,837587225,2655,2655,2655,2655,0
|
|
20230803,175000,837587225,2655,2655,2655,2655,0
|
|
20230803,174900,837587225,2655,2655,2655,2655,0
|
|
20230803,174800,837587225,2655,2655,2655,2655,0
|
|
20230803,174700,837587225,2655,2655,2655,2655,0
|
|
20230803,174600,837587225,2655,2655,2655,2655,0
|
|
20230803,174500,837587225,2655,2655,2655,2655,0
|
|
20230803,174400,837587225,2655,2655,2655,2655,0
|
|
20230803,174300,837587225,2655,2655,2655,2655,0
|
|
20230803,174200,837587225,2655,2655,2655,2655,0
|
|
20230803,174100,837587225,2655,2655,2655,2655,0
|
|
20230803,174000,837587225,2655,2655,2655,2655,0
|
|
20230803,173900,837587225,2655,2655,2655,2655,0
|
|
20230803,173800,837587225,2655,2655,2655,2655,0
|
|
20230803,173700,837587225,2655,2655,2655,2655,0
|
|
20230803,173600,837587225,2655,2655,2655,2655,0
|
|
20230803,173500,837587225,2655,2655,2655,2655,2079
|
|
20230803,173400,837587225,2655,2655,2655,2655,0
|
|
20230803,173300,837587225,2655,2655,2655,2655,0
|
|
20230803,173200,837587225,2655,2655,2655,2655,0
|
|
20230803,173100,837587225,2655,2655,2655,2655,0
|
|
20230803,173000,837587225,2655,2655,2655,2655,0
|
|
20230803,172900,837587225,2655,2655,2655,2655,0
|
|
20230803,172800,837587225,2655,2655,2655,2655,0
|
|
20230803,172700,837587225,2655,2655,2655,2655,0
|
|
20230803,172600,837587225,2655,2655,2655,2655,0
|
|
20230803,172500,837587225,2655,2655,2655,2655,0
|
|
20230803,172400,837587225,2655,2655,2655,2655,0
|
|
20230803,172300,837587225,2655,2655,2655,2655,0
|
|
20230803,172200,837587225,2655,2655,2655,2655,0
|
|
20230803,172100,837587225,2655,2655,2655,2655,0
|
|
20230803,172000,837587225,2655,2655,2655,2655,0
|
|
20230803,171900,837587225,2655,2655,2655,2655,0
|
|
20230803,171800,837587225,2655,2655,2655,2655,0
|
|
20230803,171700,837587225,2655,2655,2655,2655,0
|
|
20230803,171600,837587225,2655,2655,2655,2655,0
|
|
20230803,171500,837587225,2655,2655,2655,2655,0
|
|
20230803,171400,837587225,2655,2655,2655,2655,0
|
|
20230803,171300,837587225,2655,2655,2655,2655,0
|
|
20230803,171200,837587225,2655,2655,2655,2655,0
|
|
20230803,171100,837587225,2655,2655,2655,2655,0
|
|
20230803,171000,837587225,2655,2655,2655,2655,0
|
|
20230803,170900,837587225,2655,2655,2655,2655,0
|
|
20230803,170800,837587225,2655,2655,2655,2655,0
|
|
20230803,170700,837587225,2655,2655,2655,2655,0
|
|
20230803,170600,837587225,2655,2655,2655,2655,0
|
|
20230803,170500,837587225,2655,2655,2655,2655,2079
|
|
20230803,170400,837587225,2655,2655,2655,2655,0
|
|
20230803,170300,837587225,2655,2655,2655,2655,0
|
|
20230803,170200,837587225,2655,2655,2655,2655,0
|
|
20230803,170100,837587225,2655,2655,2655,2655,0
|
|
20230803,170000,837587225,2655,2655,2655,2655,0
|
|
20230803,165900,837587225,2655,2655,2655,2655,0
|
|
20230803,165800,837587225,2655,2655,2655,2655,0
|
|
20230803,165700,837587225,2655,2655,2655,2655,0
|
|
20230803,165600,837587225,2655,2655,2655,2655,0
|
|
20230803,165500,837587225,2655,2655,2655,2655,0
|
|
20230803,165400,837587225,2655,2655,2655,2655,0
|
|
20230803,165300,837587225,2655,2655,2655,2655,0
|
|
20230803,165200,837587225,2655,2655,2655,2655,0
|
|
20230803,165100,837587225,2655,2655,2655,2655,0
|
|
20230803,165000,837587225,2655,2655,2655,2655,0
|
|
20230803,164900,837587225,2655,2655,2655,2655,0
|
|
20230803,164800,837587225,2655,2655,2655,2655,0
|
|
20230803,164700,837587225,2655,2655,2655,2655,0
|
|
20230803,164600,837587225,2655,2655,2655,2655,0
|
|
20230803,164500,837587225,2655,2655,2655,2655,0
|
|
20230803,164400,837587225,2655,2655,2655,2655,0
|
|
20230803,164300,837587225,2655,2655,2655,2655,0
|
|
20230803,164200,837587225,2655,2655,2655,2655,0
|
|
20230803,164100,837587225,2655,2655,2655,2655,0
|
|
20230803,164000,837587225,2655,2655,2655,2655,0
|
|
20230803,163900,837587225,2655,2655,2655,2655,0
|
|
20230803,163800,837587225,2655,2655,2655,2655,0
|
|
20230803,163700,837587225,2655,2655,2655,2655,0
|
|
20230803,163600,837587225,2655,2655,2655,2655,0
|
|
20230803,163500,837587225,2655,2655,2655,2655,2079
|
|
20230803,163400,837587225,2655,2655,2655,2655,0
|
|
20230803,163300,837587225,2655,2655,2655,2655,0
|
|
20230803,163200,837587225,2655,2655,2655,2655,0
|
|
20230803,163100,837587225,2655,2655,2655,2655,0
|
|
20230803,163000,837587225,2655,2655,2655,2655,0
|
|
20230803,162900,837587225,2655,2655,2655,2655,0
|
|
20230803,162800,837587225,2655,2655,2655,2655,0
|
|
20230803,162700,837587225,2655,2655,2655,2655,0
|
|
20230803,162600,837587225,2655,2655,2655,2655,0
|
|
20230803,162500,837587225,2655,2655,2655,2655,0
|
|
20230803,162400,837587225,2655,2655,2655,2655,0
|
|
20230803,162300,837587225,2655,2655,2655,2655,0
|
|
20230803,162200,837587225,2655,2655,2655,2655,0
|
|
20230803,162100,837587225,2655,2655,2655,2655,0
|
|
20230803,162000,837587225,2655,2655,2655,2655,0
|
|
20230803,161900,837587225,2655,2655,2655,2655,0
|
|
20230803,161800,837587225,2655,2655,2655,2655,0
|
|
20230803,161700,837587225,2655,2655,2655,2655,0
|
|
20230803,161600,837587225,2655,2655,2655,2655,0
|
|
20230803,161500,837587225,2655,2655,2655,2655,0
|
|
20230803,161400,837587225,2655,2655,2655,2655,0
|
|
20230803,161300,837587225,2655,2655,2655,2655,0
|
|
20230803,161200,837587225,2655,2655,2655,2655,0
|
|
20230803,161100,837587225,2655,2655,2655,2655,0
|
|
20230803,161000,837587225,2655,2655,2655,2655,0
|
|
20230803,160900,837587225,2655,2655,2655,2655,0
|
|
20230803,160800,837587225,2655,2655,2655,2655,0
|
|
20230803,160700,837587225,2655,2655,2655,2655,0
|
|
20230803,160600,837587225,2655,2655,2655,2655,0
|
|
20230803,160500,837587225,2655,2655,2655,2655,2079
|
|
20230803,160400,837587225,2655,2655,2655,2655,0
|
|
20230803,160300,837587225,2655,2655,2655,2655,0
|
|
20230803,160200,837587225,2655,2655,2655,2655,0
|
|
20230803,160100,837587225,2655,2655,2655,2655,0
|
|
20230803,160000,837587225,2655,2655,2655,2655,0
|
|
20230803,155900,837587225,2655,2655,2655,2655,0
|
|
20230803,155800,837587225,2655,2655,2655,2655,0
|
|
20230803,155700,837587225,2655,2655,2655,2655,0
|
|
20230803,155600,837587225,2655,2655,2655,2655,0
|
|
20230803,155500,837587225,2655,2655,2655,2655,0
|
|
20230803,155400,837587225,2655,2655,2655,2655,0
|
|
20230803,155300,837587225,2655,2655,2655,2655,0
|
|
20230803,155200,837587225,2655,2655,2655,2655,0
|
|
20230803,155100,837587225,2655,2655,2655,2655,0
|
|
20230803,155000,837587225,2655,2655,2655,2655,0
|
|
20230803,154900,837587225,2655,2655,2655,2655,0
|
|
20230803,154800,837587225,2655,2655,2655,2655,0
|
|
20230803,154700,837587225,2655,2655,2655,2655,0
|
|
20230803,154600,837587225,2655,2655,2655,2655,0
|
|
20230803,154500,837587225,2655,2655,2655,2655,0
|
|
20230803,154400,837587225,2655,2655,2655,2655,0
|
|
20230803,154300,837587225,2655,2655,2655,2655,0
|
|
20230803,154200,837587225,2655,2655,2655,2655,0
|
|
20230803,154100,837587225,2655,2655,2655,2655,0
|
|
20230803,154000,837587225,2655,2655,2655,2655,0
|
|
20230803,153900,837587225,2655,2655,2655,2655,0
|
|
20230803,153800,837587225,2655,2655,2655,2655,0
|
|
20230803,153700,837587225,2655,2655,2655,2655,0
|
|
20230803,153600,837587225,2655,2655,2655,2655,0
|
|
20230803,153500,837587225,2655,2655,2655,2655,2079
|
|
20230803,153400,837587225,2655,2655,2655,2655,0
|
|
20230803,153300,837587225,2655,2655,2655,2655,0
|
|
20230803,153200,837587225,2655,2655,2655,2655,0
|
|
20230803,153100,837587225,2655,2655,2655,2655,0
|
|
20230803,153000,837587225,2655,2655,2655,2655,2079
|
|
20230803,152900,832067480,2650,2650,2650,2650,0
|
|
20230803,152800,832067480,2650,2650,2650,2650,0
|
|
20230803,152700,832067480,2650,2650,2650,2650,0
|
|
20230803,152600,832067480,2650,2650,2650,2650,0
|
|
20230803,152500,832067480,2650,2650,2650,2650,0
|
|
20230803,152400,832067480,2650,2650,2650,2650,0
|
|
20230803,152300,832067480,2650,2650,2650,2650,0
|
|
20230803,152200,832067480,2650,2650,2650,2650,0
|
|
20230803,152100,832067480,2650,2650,2650,2650,0
|
|
20230803,152000,832067480,2650,2650,2650,2650,0
|
|
20230803,151900,832067480,2650,2650,2650,2645,113
|
|
20230803,151800,831768210,2650,2650,2650,2650,2
|
|
20230803,151700,831762910,2650,2640,2650,2640,13
|
|
20230803,151600,831728560,2650,2650,2650,2650,0
|
|
20230803,151500,831728560,2650,2650,2650,2645,232
|
|
20230803,151400,831114790,2650,2655,2655,2650,3
|
|
20230803,151300,831106835,2655,2650,2655,2650,445
|
|
20230803,151200,829927580,2650,2650,2650,2650,24
|
|
20230803,151100,829863980,2650,2650,2650,2650,202
|
|
20230803,151000,829328680,2655,2655,2655,2650,19
|
|
20230803,150900,829278290,2645,2640,2645,2640,199
|
|
20230803,150800,828752130,2640,2635,2640,2635,724
|
|
20230803,150700,826844335,2640,2645,2645,2640,853
|
|
20230803,150600,824589900,2645,2645,2645,2645,320
|
|
20230803,150500,823743500,2645,2645,2645,2645,528
|
|
20230803,150400,822346940,2655,2660,2665,2655,6
|
|
20230803,150300,822330995,2660,2660,2665,2660,349
|
|
20230803,150200,821402420,2660,2660,2660,2650,327
|
|
20230803,150100,820534815,2660,2655,2660,2645,315
|
|
20230803,150000,819700235,2660,2645,2660,2645,135
|
|
20230803,145900,819343110,2660,2655,2660,2650,1267
|
|
20230803,145800,815978180,2655,2650,2660,2645,2544
|
|
20230803,145700,809222080,2655,2665,2665,2655,482
|
|
20230803,145600,807942080,2665,2660,2665,2660,328
|
|
20230803,145500,807069585,2660,2655,2665,2655,1829
|
|
20230803,145400,802206465,2655,2655,2655,2655,9
|
|
20230803,145300,802182570,2655,2650,2655,2650,32
|
|
20230803,145200,802097760,2650,2640,2650,2640,331
|
|
20230803,145100,801223905,2640,2640,2640,2640,16
|
|
20230803,145000,801181665,2640,2640,2640,2640,27
|
|
20230803,144900,801110385,2640,2635,2640,2635,23
|
|
20230803,144800,801049680,2635,2645,2645,2635,88
|
|
20230803,144700,800817745,2645,2645,2650,2630,63
|
|
20230803,144600,800651135,2650,2650,2650,2650,4
|
|
20230803,144500,800640535,2650,2650,2650,2650,2
|
|
20230803,144400,800635235,2645,2645,2645,2645,979
|
|
20230803,144300,798045780,2625,2645,2645,2625,2862
|
|
20230803,144200,790515705,2645,2650,2650,2645,25
|
|
20230803,144100,790449575,2650,2645,2650,2630,5753
|
|
20230803,144000,775297965,2645,2645,2645,2645,6
|
|
20230803,143900,775282095,2645,2655,2655,2645,24
|
|
20230803,143800,775218505,2645,2660,2665,2645,3003
|
|
20230803,143700,767272865,2665,2665,2665,2660,81
|
|
20230803,143600,767057235,2660,2660,2660,2660,23
|
|
20230803,143500,766996055,2660,2660,2660,2660,146
|
|
20230803,143400,766607695,2660,2660,2660,2660,458
|
|
20230803,143300,765389415,2660,2660,2660,2660,25
|
|
20230803,143200,765322915,2660,2660,2660,2660,47
|
|
20230803,143100,765197895,2660,2670,2670,2660,988
|
|
20230803,143000,762565220,2670,2660,2670,2660,452
|
|
20230803,142900,761362250,2655,2655,2655,2655,6
|
|
20230803,142800,761346320,2660,2660,2660,2660,8
|
|
20230803,142700,761325040,2650,2650,2660,2650,4764
|
|
20230803,142600,748657985,2645,2640,2645,2640,3529
|
|
20230803,142500,739338720,2640,2640,2640,2640,12
|
|
20230803,142400,739307040,2645,2645,2645,2645,1
|
|
20230803,142300,739304395,2645,2645,2645,2645,98
|
|
20230803,142200,739045185,2645,2645,2645,2645,9
|
|
20230803,142100,739021380,2630,2640,2645,2630,1656
|
|
20230803,142000,734654075,2640,2640,2640,2640,1
|
|
20230803,141900,734651435,2645,2645,2645,2640,3
|
|
20230803,141800,734643505,2645,2645,2645,2645,15
|
|
20230803,141700,734603830,2645,2645,2645,2640,16
|
|
20230803,141600,734561545,2645,2645,2645,2645,1
|
|
20230803,141500,734558900,2655,2650,2655,2650,2
|
|
20230803,141400,734553595,2655,2650,2655,2640,353
|
|
20230803,141300,733619630,2655,2645,2660,2645,1151
|
|
20230803,141200,730566070,2640,2645,2660,2640,1003
|
|
20230803,141100,727917225,2660,2660,2660,2660,0
|
|
20230803,141000,727917225,2660,2650,2660,2645,305
|
|
20230803,140900,727109380,2650,2665,2665,2650,438
|
|
20230803,140800,725945345,2665,2665,2675,2650,2277
|
|
20230803,140700,719872940,2670,2635,2670,2630,6199
|
|
20230803,140600,703531480,2645,2660,2660,2645,2981
|
|
20230803,140500,695642355,2660,2660,2660,2660,253
|
|
20230803,140400,694969375,2655,2670,2675,2655,863
|
|
20230803,140300,692672290,2665,2655,2670,2655,721
|
|
20230803,140200,690752515,2670,2650,2675,2650,5263
|
|
20230803,140100,676764335,2650,2635,2650,2635,2296
|
|
20230803,140000,670699785,2630,2630,2635,2630,3304
|
|
20230803,135900,662006890,2635,2635,2640,2635,3992
|
|
20230803,135800,651487515,2640,2640,2640,2635,31
|
|
20230803,135700,651405765,2640,2640,2640,2640,0
|
|
20230803,135600,651405765,2640,2635,2640,2635,501
|
|
20230803,135500,650085625,2640,2640,2640,2635,140
|
|
20230803,135400,649716115,2635,2640,2640,2635,34
|
|
20230803,135300,649626455,2640,2640,2640,2640,38
|
|
20230803,135200,649526135,2640,2640,2640,2640,883
|
|
20230803,135100,647195015,2645,2645,2645,2645,0
|
|
20230803,135000,647195015,2645,2645,2645,2645,50
|
|
20230803,134900,647062765,2645,2645,2645,2645,0
|
|
20230803,134800,647062765,2645,2645,2645,2645,205
|
|
20230803,134700,646520540,2645,2645,2645,2645,6
|
|
20230803,134600,646504670,2645,2645,2645,2645,0
|
|
20230803,134500,646504670,2645,2645,2645,2645,1
|
|
20230803,134400,646502025,2645,2640,2645,2640,108
|
|
20230803,134300,646216865,2640,2640,2640,2640,2
|
|
20230803,134200,646211585,2640,2640,2640,2635,176
|
|
20230803,134100,645747745,2645,2640,2645,2640,2
|
|
20230803,134000,645742460,2645,2635,2645,2635,1756
|
|
20230803,133900,641108530,2635,2635,2635,2635,2
|
|
20230803,133800,641103260,2635,2635,2635,2630,26
|
|
20230803,133700,641034840,2635,2635,2635,2635,94
|
|
20230803,133600,640787150,2635,2635,2635,2635,6
|
|
20230803,133500,640771340,2635,2635,2635,2635,640
|
|
20230803,133400,639084940,2635,2635,2635,2635,17
|
|
20230803,133300,639040145,2635,2635,2635,2635,0
|
|
20230803,133200,639040145,2635,2630,2635,2630,27
|
|
20230803,133100,638969090,2630,2630,2630,2630,70
|
|
20230803,133000,638784990,2635,2635,2635,2635,0
|
|
20230803,132900,638784990,2635,2635,2640,2635,1100
|
|
20230803,132800,635886065,2635,2635,2635,2635,15
|
|
20230803,132700,635846540,2640,2640,2640,2635,820
|
|
20230803,132600,633684385,2640,2640,2640,2640,1
|
|
20230803,132500,633681745,2640,2640,2640,2640,45
|
|
20230803,132400,633562945,2640,2635,2640,2635,19
|
|
20230803,132300,633512875,2635,2640,2640,2635,109
|
|
20230803,132200,633225635,2635,2635,2635,2635,33
|
|
20230803,132100,633138680,2635,2645,2645,2635,904
|
|
20230803,132000,630755170,2640,2645,2645,2640,9
|
|
20230803,131900,630731370,2645,2645,2645,2635,929
|
|
20230803,131800,628274480,2650,2645,2650,2645,3
|
|
20230803,131700,628266535,2650,2650,2650,2650,3
|
|
20230803,131600,628258585,2650,2645,2650,2645,30
|
|
20230803,131500,628179175,2650,2640,2650,2640,1020
|
|
20230803,131400,625481765,2640,2640,2645,2640,54
|
|
20230803,131300,625339135,2640,2645,2645,2640,570
|
|
20230803,131200,623833960,2645,2645,2645,2645,0
|
|
20230803,131100,623833960,2645,2645,2645,2645,120
|
|
20230803,131000,623516560,2645,2640,2645,2640,192
|
|
20230803,130900,623009660,2640,2640,2640,2640,0
|
|
20230803,130800,623009660,2640,2640,2640,2640,2
|
|
20230803,130700,623004380,2640,2640,2640,2635,7
|
|
20230803,130600,622985925,2640,2640,2640,2640,7
|
|
20230803,130500,622967445,2640,2635,2640,2635,48
|
|
20230803,130400,622840960,2635,2640,2640,2635,225
|
|
20230803,130300,622248055,2635,2640,2645,2635,1139
|
|
20230803,130200,619241135,2645,2640,2645,2640,30
|
|
20230803,130100,619161920,2645,2645,2645,2645,22
|
|
20230803,130000,619103730,2640,2645,2645,2640,159
|
|
20230803,125900,618683890,2640,2640,2640,2640,131
|
|
20230803,125800,618338050,2640,2640,2640,2640,0
|
|
20230803,125700,618338050,2640,2640,2640,2640,2
|
|
20230803,125600,618332770,2640,2640,2640,2640,24
|
|
20230803,125500,618269410,2640,2640,2640,2640,1
|
|
20230803,125400,618266770,2635,2640,2640,2635,308
|
|
20230803,125300,617455140,2640,2640,2640,2640,8
|
|
20230803,125200,617434020,2640,2640,2640,2640,328
|
|
20230803,125100,616568100,2645,2645,2645,2645,0
|
|
20230803,125000,616568100,2645,2645,2645,2645,4
|
|
20230803,124900,616557520,2645,2640,2645,2640,315
|
|
20230803,124800,615725915,2640,2635,2640,2635,646
|
|
20230803,124700,614023645,2640,2640,2640,2640,2
|
|
20230803,124600,614018365,2640,2640,2640,2640,6
|
|
20230803,124500,614002525,2640,2635,2640,2635,705
|
|
20230803,124400,612144840,2640,2640,2640,2640,10
|
|
20230803,124300,612118440,2640,2645,2645,2640,1012
|
|
20230803,124200,609446740,2645,2645,2645,2645,52
|
|
20230803,124100,609309200,2640,2635,2640,2635,336
|
|
20230803,124000,608422745,2635,2635,2635,2635,1
|
|
20230803,123900,608420110,2635,2635,2635,2635,11
|
|
20230803,123800,608391125,2635,2635,2635,2635,0
|
|
20230803,123700,608391125,2635,2635,2635,2635,502
|
|
20230803,123600,607068355,2635,2635,2635,2635,3
|
|
20230803,123500,607060450,2630,2630,2630,2630,201
|
|
20230803,123400,606531820,2640,2640,2640,2640,0
|
|
20230803,123300,606531820,2640,2640,2640,2635,586
|
|
20230803,123200,604985880,2645,2645,2645,2645,1
|
|
20230803,123100,604983235,2645,2645,2645,2645,0
|
|
20230803,123000,604983235,2645,2640,2645,2640,104
|
|
20230803,122900,604708335,2635,2630,2635,2630,434
|
|
20230803,122800,603564795,2630,2630,2630,2630,98
|
|
20230803,122700,603307055,2630,2630,2630,2630,100
|
|
20230803,122600,603044055,2635,2635,2635,2635,0
|
|
20230803,122500,603044055,2635,2645,2645,2635,102
|
|
20230803,122400,602775200,2645,2645,2645,2645,104
|
|
20230803,122300,602500120,2645,2640,2645,2640,856
|
|
20230803,122200,600240270,2640,2630,2640,2630,3769
|
|
20230803,122100,590318950,2630,2630,2630,2630,13
|
|
20230803,122000,590284760,2630,2625,2630,2625,1242
|
|
20230803,121900,587022490,2625,2625,2625,2625,0
|
|
20230803,121800,587022490,2625,2620,2625,2610,10192
|
|
20230803,121700,560360130,2620,2625,2625,2620,1125
|
|
20230803,121600,557412380,2625,2625,2625,2625,1
|
|
20230803,121500,557409755,2625,2625,2625,2625,200
|
|
20230803,121400,556884755,2625,2625,2625,2625,200
|
|
20230803,121300,556359755,2625,2635,2635,2625,453
|
|
20230803,121200,555170620,2630,2630,2630,2630,10
|
|
20230803,121100,555144320,2635,2635,2635,2635,2
|
|
20230803,121000,555139050,2635,2630,2635,2630,547
|
|
20230803,120900,553700425,2630,2630,2630,2630,3
|
|
20230803,120800,553692535,2630,2630,2630,2630,0
|
|
20230803,120700,553692535,2630,2635,2635,2625,881
|
|
20230803,120600,551378825,2625,2625,2625,2625,0
|
|
20230803,120500,551378825,2625,2635,2635,2625,5001
|
|
20230803,120400,538243495,2650,2650,2650,2650,0
|
|
20230803,120300,538243495,2650,2645,2650,2645,42
|
|
20230803,120200,538132220,2650,2650,2650,2650,0
|
|
20230803,120100,538132220,2650,2650,2650,2650,0
|
|
20230803,120000,538132220,2650,2650,2650,2650,0
|
|
20230803,115900,538132220,2650,2650,2650,2650,0
|
|
20230803,115800,538132220,2650,2650,2650,2650,0
|
|
20230803,115700,538132220,2650,2650,2650,2650,0
|
|
20230803,115600,538132220,2650,2650,2650,2650,2
|
|
20230803,115500,538126920,2650,2650,2650,2650,100
|
|
20230803,115400,537861920,2640,2630,2640,2630,105
|
|
20230803,115300,537585390,2630,2630,2630,2625,2001
|
|
20230803,115200,532327760,2630,2630,2630,2625,1934
|
|
20230803,115100,527246490,2625,2625,2630,2620,4272
|
|
20230803,115000,516034990,2630,2630,2630,2630,529
|
|
20230803,114900,514643720,2630,2630,2630,2630,6
|
|
20230803,114800,514627940,2630,2630,2630,2630,1
|
|
20230803,114700,514625310,2625,2640,2640,2625,2415
|
|
20230803,114600,508276505,2645,2645,2645,2645,0
|
|
20230803,114500,508276505,2645,2645,2645,2645,20
|
|
20230803,114400,508223605,2645,2645,2645,2645,0
|
|
20230803,114300,508223605,2645,2645,2645,2645,300
|
|
20230803,114200,507430105,2645,2645,2645,2645,52
|
|
20230803,114100,507292565,2630,2630,2630,2630,2211
|
|
20230803,114000,501477635,2630,2630,2630,2630,1931
|
|
20230803,113900,496399105,2630,2635,2635,2630,1030
|
|
20230803,113800,493687595,2645,2645,2645,2645,0
|
|
20230803,113700,493687595,2645,2645,2645,2645,0
|
|
20230803,113600,493687595,2645,2645,2645,2645,0
|
|
20230803,113500,493687595,2645,2645,2645,2640,2124
|
|
20230803,113400,488080170,2645,2645,2650,2645,183
|
|
20230803,113300,487596120,2645,2650,2655,2645,184
|
|
20230803,113200,487108495,2660,2655,2660,2655,102
|
|
20230803,113100,486837670,2655,2655,2655,2655,0
|
|
20230803,113000,486837670,2655,2650,2655,2650,10
|
|
20230803,112900,486811150,2655,2655,2655,2650,13
|
|
20230803,112800,486776670,2660,2660,2665,2650,1569
|
|
20230803,112700,482611945,2660,2655,2660,2655,174
|
|
20230803,112600,482149885,2655,2660,2670,2655,1219
|
|
20230803,112500,478908250,2675,2670,2675,2665,173
|
|
20230803,112400,478446520,2670,2660,2675,2655,2394
|
|
20230803,112300,472080400,2660,2655,2660,2655,226
|
|
20230803,112200,471480345,2655,2655,2655,2650,4
|
|
20230803,112100,471469730,2655,2645,2655,2645,13
|
|
20230803,112000,471435270,2655,2655,2655,2650,4
|
|
20230803,111900,471424660,2650,2655,2655,2650,1502
|
|
20230803,111800,467444355,2655,2655,2655,2655,0
|
|
20230803,111700,467444355,2655,2655,2655,2655,2
|
|
20230803,111600,467439045,2655,2650,2655,2640,102
|
|
20230803,111500,467169310,2655,2650,2655,2650,19
|
|
20230803,111400,467118945,2655,2650,2655,2650,32
|
|
20230803,111300,467034090,2655,2655,2655,2655,0
|
|
20230803,111200,467034090,2655,2655,2655,2655,10
|
|
20230803,111100,467007540,2655,2650,2655,2650,7
|
|
20230803,111000,466988985,2655,2655,2655,2655,1
|
|
20230803,110900,466986330,2650,2655,2655,2645,159
|
|
20230803,110800,466565050,2655,2655,2655,2655,2508
|
|
20230803,110700,459906310,2660,2655,2660,2650,84
|
|
20230803,110600,459683685,2660,2660,2660,2650,66
|
|
20230803,110500,459508725,2660,2645,2660,2640,186
|
|
20230803,110400,459017590,2645,2635,2645,2635,2487
|
|
20230803,110300,452457455,2640,2640,2640,2625,333
|
|
20230803,110200,451581915,2640,2645,2645,2635,764
|
|
20230803,110100,449566890,2655,2645,2655,2645,187
|
|
20230803,110000,449072255,2645,2645,2650,2635,2487
|
|
20230803,105900,442502625,2645,2635,2645,2630,1638
|
|
20230803,105800,438180985,2635,2635,2640,2630,945
|
|
20230803,105700,435689290,2640,2635,2640,2630,14
|
|
20230803,105600,435652400,2635,2635,2635,2635,69
|
|
20230803,105500,435470585,2635,2630,2635,2630,146
|
|
20230803,105400,435085985,2625,2625,2625,2625,0
|
|
20230803,105300,435085985,2625,2620,2625,2620,5101
|
|
20230803,105200,421718125,2625,2635,2635,2625,5004
|
|
20230803,105100,408566530,2635,2635,2635,2635,5
|
|
20230803,105000,408553355,2640,2640,2640,2640,47
|
|
20230803,104900,408429275,2635,2640,2640,2635,102
|
|
20230803,104800,408160145,2640,2635,2640,2635,1228
|
|
20230803,104700,404924105,2635,2635,2635,2635,423
|
|
20230803,104600,403809500,2635,2635,2635,2635,251
|
|
20230803,104500,403148115,2635,2630,2635,2630,20
|
|
20230803,104400,403095505,2635,2630,2635,2630,407
|
|
20230803,104300,402025070,2640,2640,2640,2635,13
|
|
20230803,104200,401990755,2640,2635,2640,2635,18
|
|
20230803,104100,401943240,2640,2645,2645,2630,3590
|
|
20230803,104000,392466215,2640,2645,2645,2640,244
|
|
20230803,103900,391821335,2640,2640,2640,2640,30
|
|
20230803,103800,391742135,2640,2640,2640,2640,7
|
|
20230803,103700,391723655,2640,2635,2640,2630,334
|
|
20230803,103600,390844975,2640,2640,2640,2630,302
|
|
20230803,103500,390050690,2640,2640,2640,2630,986
|
|
20230803,103400,387454780,2640,2645,2645,2635,783
|
|
20230803,103300,385388135,2645,2630,2645,2630,223
|
|
20230803,103200,384800575,2635,2635,2635,2625,158
|
|
20230803,103100,384385630,2630,2635,2635,2630,201
|
|
20230803,103000,383856930,2640,2640,2640,2630,34
|
|
20230803,102900,383767350,2640,2645,2645,2625,7014
|
|
20230803,102800,365325940,2645,2640,2645,2635,532
|
|
20230803,102700,363921505,2645,2650,2650,2640,3544
|
|
20230803,102600,354558115,2650,2665,2665,2650,1687
|
|
20230803,102500,350086740,2665,2650,2665,2650,99
|
|
20230803,102400,349823590,2650,2660,2660,2650,2100
|
|
20230803,102300,344256395,2665,2665,2665,2665,0
|
|
20230803,102200,344256395,2665,2665,2665,2665,1
|
|
20230803,102100,344253730,2665,2665,2665,2665,0
|
|
20230803,102000,344253730,2665,2665,2665,2665,0
|
|
20230803,101900,344253730,2665,2655,2665,2655,515
|
|
20230803,101800,342886070,2655,2660,2660,2655,222
|
|
20230803,101700,342296655,2665,2655,2665,2655,4
|
|
20230803,101600,342286025,2660,2660,2660,2660,0
|
|
20230803,101500,342286025,2660,2650,2665,2650,14
|
|
20230803,101400,342248875,2650,2650,2660,2650,2288
|
|
20230803,101300,336175605,2650,2650,2650,2650,457
|
|
20230803,101200,334964555,2645,2645,2645,2645,201
|
|
20230803,101100,334432910,2650,2650,2650,2650,1544
|
|
20230803,101000,330341310,2665,2655,2665,2655,11
|
|
20230803,100900,330312075,2655,2665,2665,2650,544
|
|
20230803,100800,328867510,2665,2665,2665,2665,17
|
|
20230803,100700,328822205,2665,2660,2665,2660,168
|
|
20230803,100600,328375305,2660,2665,2665,2655,963
|
|
20230803,100500,325813765,2665,2650,2665,2650,1590
|
|
20230803,100400,321587945,2655,2655,2655,2655,491
|
|
20230803,100300,320284340,2655,2655,2655,2655,0
|
|
20230803,100200,320284340,2655,2655,2655,2655,0
|
|
20230803,100100,320284340,2655,2655,2655,2655,300
|
|
20230803,100000,319487840,2650,2660,2665,2650,7843
|
|
20230803,095900,298646665,2660,2655,2660,2655,1061
|
|
20230803,095800,295825575,2650,2660,2660,2650,2768
|
|
20230803,095700,288474995,2660,2660,2660,2660,1100
|
|
20230803,095600,285548995,2660,2665,2665,2660,1258
|
|
20230803,095500,282202710,2660,2665,2665,2660,101
|
|
20230803,095400,281934045,2670,2670,2670,2670,1
|
|
20230803,095300,281931375,2655,2655,2655,2655,0
|
|
20230803,095200,281931375,2655,2655,2655,2655,9
|
|
20230803,095100,281907480,2655,2665,2665,2655,2864
|
|
20230803,095000,274282470,2670,2675,2675,2670,2199
|
|
20230803,094900,268410420,2675,2665,2675,2665,2545
|
|
20230803,094800,261620380,2665,2665,2665,2665,6
|
|
20230803,094700,261604390,2660,2665,2665,2660,325
|
|
20230803,094600,260739215,2670,2670,2670,2670,128
|
|
20230803,094500,260397455,2670,2670,2675,2670,607
|
|
20230803,094400,258776560,2670,2675,2675,2670,111
|
|
20230803,094300,258479640,2675,2675,2675,2675,1100
|
|
20230803,094200,255537140,2675,2660,2685,2660,4182
|
|
20230803,094100,244383845,2650,2665,2665,2650,8009
|
|
20230803,094000,223152965,2665,2665,2665,2665,15
|
|
20230803,093900,223112990,2665,2670,2670,2665,1485
|
|
20230803,093800,219154400,2665,2670,2670,2660,1854
|
|
20230803,093700,214212315,2670,2680,2680,2670,4993
|
|
20230803,093600,200864235,2690,2695,2695,2675,4898
|
|
20230803,093500,187746275,2695,2695,2695,2695,17
|
|
20230803,093400,187700460,2695,2700,2700,2695,71
|
|
20230803,093300,187508915,2700,2690,2700,2690,5
|
|
20230803,093200,187495425,2690,2690,2690,2690,200
|
|
20230803,093100,186957425,2690,2695,2695,2690,908
|
|
20230803,093000,184514460,2700,2705,2705,2700,3016
|
|
20230803,092900,176371180,2705,2695,2705,2695,32
|
|
20230803,092800,176284680,2695,2695,2695,2695,400
|
|
20230803,092700,175206680,2690,2690,2690,2690,931
|
|
20230803,092600,172702290,2695,2695,2695,2695,201
|
|
20230803,092500,172160595,2700,2710,2710,2700,704
|
|
20230803,092400,170258625,2710,2710,2710,2710,170
|
|
20230803,092300,169797925,2710,2710,2710,2710,183
|
|
20230803,092200,169301995,2710,2695,2710,2695,457
|
|
20230803,092100,168068925,2695,2685,2695,2675,909
|
|
20230803,092000,165626165,2685,2665,2685,2665,830
|
|
20230803,091900,163405290,2660,2650,2660,2650,3296
|
|
20230803,091800,154661720,2650,2665,2665,2650,3535
|
|
20230803,091700,145280800,2665,2650,2665,2645,1299
|
|
20230803,091600,141837490,2650,2670,2670,2650,953
|
|
20230803,091500,139304305,2670,2670,2670,2655,89
|
|
20230803,091400,139066890,2665,2660,2665,2655,3206
|
|
20230803,091300,130538030,2655,2645,2655,2645,1786
|
|
20230803,091200,125812280,2650,2670,2670,2650,2374
|
|
20230803,091100,119488935,2670,2650,2700,2650,4115
|
|
20230803,091000,108539580,2635,2635,2635,2635,2599
|
|
20230803,090900,101691215,2635,2645,2645,2635,5799
|
|
20230803,090800,86396565,2635,2655,2665,2635,2407
|
|
20230803,090700,80013805,2660,2665,2665,2645,1571
|
|
20230803,090600,75850430,2665,2670,2680,2650,11484
|
|
20230803,090500,45318085,2665,2665,2665,2660,941
|
|
20230803,090400,42812040,2670,2670,2675,2665,1047
|
|
20230803,090300,40018325,2680,2700,2700,2670,2309
|
|
20230803,090200,33828785,2700,2715,2720,2700,258
|
|
20230803,090100,33129940,2735,2740,2740,2735,40
|
|
20230803,090000,33020515,2740,2720,2740,2695,12133
|