701 lines
33 KiB
CSV
701 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,203800,566477505,2725,2725,2725,2725,2605
|
|
20230804,203700,566477505,2725,2725,2725,2725,0
|
|
20230804,203600,566477505,2725,2725,2725,2725,0
|
|
20230804,203500,566477505,2725,2725,2725,2725,0
|
|
20230804,203400,566477505,2725,2725,2725,2725,0
|
|
20230804,203300,566477505,2725,2725,2725,2725,0
|
|
20230804,203200,566477505,2725,2725,2725,2725,0
|
|
20230804,203100,566477505,2725,2725,2725,2725,0
|
|
20230804,203000,566477505,2725,2725,2725,2725,0
|
|
20230804,202900,566477505,2725,2725,2725,2725,0
|
|
20230804,202800,566477505,2725,2725,2725,2725,0
|
|
20230804,202700,566477505,2725,2725,2725,2725,0
|
|
20230804,202600,566477505,2725,2725,2725,2725,0
|
|
20230804,202500,566477505,2725,2725,2725,2725,0
|
|
20230804,202400,566477505,2725,2725,2725,2725,0
|
|
20230804,202300,566477505,2725,2725,2725,2725,0
|
|
20230804,202200,566477505,2725,2725,2725,2725,0
|
|
20230804,202100,566477505,2725,2725,2725,2725,0
|
|
20230804,202000,566477505,2725,2725,2725,2725,0
|
|
20230804,201900,566477505,2725,2725,2725,2725,0
|
|
20230804,201800,566477505,2725,2725,2725,2725,0
|
|
20230804,201700,566477505,2725,2725,2725,2725,0
|
|
20230804,201600,566477505,2725,2725,2725,2725,0
|
|
20230804,201500,566477505,2725,2725,2725,2725,0
|
|
20230804,201400,566477505,2725,2725,2725,2725,0
|
|
20230804,201300,566477505,2725,2725,2725,2725,0
|
|
20230804,201200,566477505,2725,2725,2725,2725,0
|
|
20230804,201100,566477505,2725,2725,2725,2725,0
|
|
20230804,201000,566477505,2725,2725,2725,2725,0
|
|
20230804,200900,566477505,2725,2725,2725,2725,0
|
|
20230804,200800,566477505,2725,2725,2725,2725,2605
|
|
20230804,200700,566477505,2725,2725,2725,2725,0
|
|
20230804,200600,566477505,2725,2725,2725,2725,0
|
|
20230804,200500,566477505,2725,2725,2725,2725,0
|
|
20230804,200400,566477505,2725,2725,2725,2725,0
|
|
20230804,200300,566477505,2725,2725,2725,2725,0
|
|
20230804,200200,566477505,2725,2725,2725,2725,0
|
|
20230804,200100,566477505,2725,2725,2725,2725,0
|
|
20230804,200000,566477505,2725,2725,2725,2725,0
|
|
20230804,195900,566477505,2725,2725,2725,2725,0
|
|
20230804,195800,566477505,2725,2725,2725,2725,0
|
|
20230804,195700,566477505,2725,2725,2725,2725,0
|
|
20230804,195600,566477505,2725,2725,2725,2725,0
|
|
20230804,195500,566477505,2725,2725,2725,2725,0
|
|
20230804,195400,566477505,2725,2725,2725,2725,0
|
|
20230804,195300,566477505,2725,2725,2725,2725,0
|
|
20230804,195200,566477505,2725,2725,2725,2725,0
|
|
20230804,195100,566477505,2725,2725,2725,2725,0
|
|
20230804,195000,566477505,2725,2725,2725,2725,0
|
|
20230804,194900,566477505,2725,2725,2725,2725,0
|
|
20230804,194800,566477505,2725,2725,2725,2725,0
|
|
20230804,194700,566477505,2725,2725,2725,2725,0
|
|
20230804,194600,566477505,2725,2725,2725,2725,0
|
|
20230804,194500,566477505,2725,2725,2725,2725,0
|
|
20230804,194400,566477505,2725,2725,2725,2725,0
|
|
20230804,194300,566477505,2725,2725,2725,2725,0
|
|
20230804,194200,566477505,2725,2725,2725,2725,0
|
|
20230804,194100,566477505,2725,2725,2725,2725,0
|
|
20230804,194000,566477505,2725,2725,2725,2725,0
|
|
20230804,193900,566477505,2725,2725,2725,2725,0
|
|
20230804,193800,566477505,2725,2725,2725,2725,2605
|
|
20230804,193700,566477505,2725,2725,2725,2725,0
|
|
20230804,193600,566477505,2725,2725,2725,2725,0
|
|
20230804,193500,566477505,2725,2725,2725,2725,0
|
|
20230804,193400,566477505,2725,2725,2725,2725,0
|
|
20230804,193300,566477505,2725,2725,2725,2725,0
|
|
20230804,193200,566477505,2725,2725,2725,2725,0
|
|
20230804,193100,566477505,2725,2725,2725,2725,0
|
|
20230804,193000,566477505,2725,2725,2725,2725,0
|
|
20230804,192900,566477505,2725,2725,2725,2725,0
|
|
20230804,192800,566477505,2725,2725,2725,2725,0
|
|
20230804,192700,566477505,2725,2725,2725,2725,0
|
|
20230804,192600,566477505,2725,2725,2725,2725,0
|
|
20230804,192500,566477505,2725,2725,2725,2725,0
|
|
20230804,192400,566477505,2725,2725,2725,2725,0
|
|
20230804,192300,566477505,2725,2725,2725,2725,0
|
|
20230804,192200,566477505,2725,2725,2725,2725,0
|
|
20230804,192100,566477505,2725,2725,2725,2725,0
|
|
20230804,192000,566477505,2725,2725,2725,2725,0
|
|
20230804,191900,566477505,2725,2725,2725,2725,0
|
|
20230804,191800,566477505,2725,2725,2725,2725,0
|
|
20230804,191700,566477505,2725,2725,2725,2725,0
|
|
20230804,191600,566477505,2725,2725,2725,2725,0
|
|
20230804,191500,566477505,2725,2725,2725,2725,0
|
|
20230804,191400,566477505,2725,2725,2725,2725,0
|
|
20230804,191300,566477505,2725,2725,2725,2725,0
|
|
20230804,191200,566477505,2725,2725,2725,2725,0
|
|
20230804,191100,566477505,2725,2725,2725,2725,0
|
|
20230804,191000,566477505,2725,2725,2725,2725,0
|
|
20230804,190900,566477505,2725,2725,2725,2725,0
|
|
20230804,190800,566477505,2725,2725,2725,2725,2605
|
|
20230804,190700,566477505,2725,2725,2725,2725,0
|
|
20230804,190600,566477505,2725,2725,2725,2725,0
|
|
20230804,190500,566477505,2725,2725,2725,2725,0
|
|
20230804,190400,566477505,2725,2725,2725,2725,0
|
|
20230804,190300,566477505,2725,2725,2725,2725,0
|
|
20230804,190200,566477505,2725,2725,2725,2725,0
|
|
20230804,190100,566477505,2725,2725,2725,2725,0
|
|
20230804,190000,566477505,2725,2725,2725,2725,0
|
|
20230804,185900,566477505,2725,2725,2725,2725,0
|
|
20230804,185800,566477505,2725,2725,2725,2725,0
|
|
20230804,185700,566477505,2725,2725,2725,2725,0
|
|
20230804,185600,566477505,2725,2725,2725,2725,0
|
|
20230804,185500,566477505,2725,2725,2725,2725,0
|
|
20230804,185400,566477505,2725,2725,2725,2725,0
|
|
20230804,185300,566477505,2725,2725,2725,2725,0
|
|
20230804,185200,566477505,2725,2725,2725,2725,0
|
|
20230804,185100,566477505,2725,2725,2725,2725,0
|
|
20230804,185000,566477505,2725,2725,2725,2725,0
|
|
20230804,184900,566477505,2725,2725,2725,2725,0
|
|
20230804,184800,566477505,2725,2725,2725,2725,0
|
|
20230804,184700,566477505,2725,2725,2725,2725,0
|
|
20230804,184600,566477505,2725,2725,2725,2725,0
|
|
20230804,184500,566477505,2725,2725,2725,2725,0
|
|
20230804,184400,566477505,2725,2725,2725,2725,0
|
|
20230804,184300,566477505,2725,2725,2725,2725,0
|
|
20230804,184200,566477505,2725,2725,2725,2725,0
|
|
20230804,184100,566477505,2725,2725,2725,2725,0
|
|
20230804,184000,566477505,2725,2725,2725,2725,0
|
|
20230804,183900,566477505,2725,2725,2725,2725,0
|
|
20230804,183800,566477505,2725,2725,2725,2725,2605
|
|
20230804,183700,566477505,2725,2725,2725,2725,0
|
|
20230804,183600,566477505,2725,2725,2725,2725,0
|
|
20230804,183500,566477505,2725,2725,2725,2725,0
|
|
20230804,183400,566477505,2725,2725,2725,2725,0
|
|
20230804,183300,566477505,2725,2725,2725,2725,0
|
|
20230804,183200,566477505,2725,2725,2725,2725,0
|
|
20230804,183100,566477505,2725,2725,2725,2725,0
|
|
20230804,183000,566477505,2725,2725,2725,2725,0
|
|
20230804,182900,566477505,2725,2725,2725,2725,0
|
|
20230804,182800,566477505,2725,2725,2725,2725,0
|
|
20230804,182700,566477505,2725,2725,2725,2725,0
|
|
20230804,182600,566477505,2725,2725,2725,2725,0
|
|
20230804,182500,566477505,2725,2725,2725,2725,0
|
|
20230804,182400,566477505,2725,2725,2725,2725,0
|
|
20230804,182300,566477505,2725,2725,2725,2725,0
|
|
20230804,182200,566477505,2725,2725,2725,2725,0
|
|
20230804,182100,566477505,2725,2725,2725,2725,0
|
|
20230804,182000,566477505,2725,2725,2725,2725,0
|
|
20230804,181900,566477505,2725,2725,2725,2725,0
|
|
20230804,181800,566477505,2725,2725,2725,2725,0
|
|
20230804,181700,566477505,2725,2725,2725,2725,0
|
|
20230804,181600,566477505,2725,2725,2725,2725,0
|
|
20230804,181500,566477505,2725,2725,2725,2725,0
|
|
20230804,181400,566477505,2725,2725,2725,2725,0
|
|
20230804,181300,566477505,2725,2725,2725,2725,0
|
|
20230804,181200,566477505,2725,2725,2725,2725,0
|
|
20230804,181100,566477505,2725,2725,2725,2725,0
|
|
20230804,181000,566477505,2725,2725,2725,2725,0
|
|
20230804,180900,566477505,2725,2725,2725,2725,0
|
|
20230804,180800,566477505,2725,2725,2725,2725,2605
|
|
20230804,180700,566477505,2725,2725,2725,2725,0
|
|
20230804,180600,566477505,2725,2725,2725,2725,0
|
|
20230804,180500,566477505,2725,2725,2725,2725,0
|
|
20230804,180400,566477505,2725,2725,2725,2725,0
|
|
20230804,180300,566477505,2725,2725,2725,2725,0
|
|
20230804,180200,566477505,2725,2725,2725,2725,0
|
|
20230804,180100,566477505,2725,2725,2725,2725,0
|
|
20230804,180000,566477505,2725,2725,2725,2725,0
|
|
20230804,175900,566477505,2725,2725,2725,2725,0
|
|
20230804,175800,566477505,2725,2725,2725,2725,0
|
|
20230804,175700,566477505,2725,2725,2725,2725,0
|
|
20230804,175600,566477505,2725,2725,2725,2725,0
|
|
20230804,175500,566477505,2725,2725,2725,2725,0
|
|
20230804,175400,566477505,2725,2725,2725,2725,0
|
|
20230804,175300,566477505,2725,2725,2725,2725,0
|
|
20230804,175200,566477505,2725,2725,2725,2725,0
|
|
20230804,175100,566477505,2725,2725,2725,2725,0
|
|
20230804,175000,566477505,2725,2725,2725,2725,0
|
|
20230804,174900,566477505,2725,2725,2725,2725,0
|
|
20230804,174800,566477505,2725,2725,2725,2725,0
|
|
20230804,174700,566477505,2725,2725,2725,2725,0
|
|
20230804,174600,566477505,2725,2725,2725,2725,0
|
|
20230804,174500,566477505,2725,2725,2725,2725,0
|
|
20230804,174400,566477505,2725,2725,2725,2725,0
|
|
20230804,174300,566477505,2725,2725,2725,2725,0
|
|
20230804,174200,566477505,2725,2725,2725,2725,0
|
|
20230804,174100,566477505,2725,2725,2725,2725,0
|
|
20230804,174000,566477505,2725,2725,2725,2725,0
|
|
20230804,173900,566477505,2725,2725,2725,2725,0
|
|
20230804,173800,566477505,2725,2725,2725,2725,2605
|
|
20230804,173700,566477505,2725,2725,2725,2725,0
|
|
20230804,173600,566477505,2725,2725,2725,2725,0
|
|
20230804,173500,566477505,2725,2725,2725,2725,0
|
|
20230804,173400,566477505,2725,2725,2725,2725,0
|
|
20230804,173300,566477505,2725,2725,2725,2725,0
|
|
20230804,173200,566477505,2725,2725,2725,2725,0
|
|
20230804,173100,566477505,2725,2725,2725,2725,0
|
|
20230804,173000,566477505,2725,2725,2725,2725,0
|
|
20230804,172900,566477505,2725,2725,2725,2725,0
|
|
20230804,172800,566477505,2725,2725,2725,2725,0
|
|
20230804,172700,566477505,2725,2725,2725,2725,0
|
|
20230804,172600,566477505,2725,2725,2725,2725,0
|
|
20230804,172500,566477505,2725,2725,2725,2725,0
|
|
20230804,172400,566477505,2725,2725,2725,2725,0
|
|
20230804,172300,566477505,2725,2725,2725,2725,0
|
|
20230804,172200,566477505,2725,2725,2725,2725,0
|
|
20230804,172100,566477505,2725,2725,2725,2725,0
|
|
20230804,172000,566477505,2725,2725,2725,2725,0
|
|
20230804,171900,566477505,2725,2725,2725,2725,0
|
|
20230804,171800,566477505,2725,2725,2725,2725,0
|
|
20230804,171700,566477505,2725,2725,2725,2725,0
|
|
20230804,171600,566477505,2725,2725,2725,2725,0
|
|
20230804,171500,566477505,2725,2725,2725,2725,0
|
|
20230804,171400,566477505,2725,2725,2725,2725,0
|
|
20230804,171300,566477505,2725,2725,2725,2725,0
|
|
20230804,171200,566477505,2725,2725,2725,2725,0
|
|
20230804,171100,566477505,2725,2725,2725,2725,0
|
|
20230804,171000,566477505,2725,2725,2725,2725,0
|
|
20230804,170900,566477505,2725,2725,2725,2725,0
|
|
20230804,170800,566477505,2725,2725,2725,2725,2605
|
|
20230804,170700,566477505,2725,2725,2725,2725,0
|
|
20230804,170600,566477505,2725,2725,2725,2725,0
|
|
20230804,170500,566477505,2725,2725,2725,2725,0
|
|
20230804,170400,566477505,2725,2725,2725,2725,0
|
|
20230804,170300,566477505,2725,2725,2725,2725,0
|
|
20230804,170200,566477505,2725,2725,2725,2725,0
|
|
20230804,170100,566477505,2725,2725,2725,2725,0
|
|
20230804,170000,566477505,2725,2725,2725,2725,0
|
|
20230804,165900,566477505,2725,2725,2725,2725,0
|
|
20230804,165800,566477505,2725,2725,2725,2725,0
|
|
20230804,165700,566477505,2725,2725,2725,2725,0
|
|
20230804,165600,566477505,2725,2725,2725,2725,0
|
|
20230804,165500,566477505,2725,2725,2725,2725,0
|
|
20230804,165400,566477505,2725,2725,2725,2725,0
|
|
20230804,165300,566477505,2725,2725,2725,2725,0
|
|
20230804,165200,566477505,2725,2725,2725,2725,0
|
|
20230804,165100,566477505,2725,2725,2725,2725,0
|
|
20230804,165000,566477505,2725,2725,2725,2725,0
|
|
20230804,164900,566477505,2725,2725,2725,2725,0
|
|
20230804,164800,566477505,2725,2725,2725,2725,0
|
|
20230804,164700,566477505,2725,2725,2725,2725,0
|
|
20230804,164600,566477505,2725,2725,2725,2725,0
|
|
20230804,164500,566477505,2725,2725,2725,2725,0
|
|
20230804,164400,566477505,2725,2725,2725,2725,0
|
|
20230804,164300,566477505,2725,2725,2725,2725,0
|
|
20230804,164200,566477505,2725,2725,2725,2725,0
|
|
20230804,164100,566477505,2725,2725,2725,2725,0
|
|
20230804,164000,566477505,2725,2725,2725,2725,0
|
|
20230804,163900,566477505,2725,2725,2725,2725,0
|
|
20230804,163800,566477505,2725,2725,2725,2725,2605
|
|
20230804,163700,566477505,2725,2725,2725,2725,0
|
|
20230804,163600,566477505,2725,2725,2725,2725,0
|
|
20230804,163500,566477505,2725,2725,2725,2725,0
|
|
20230804,163400,566477505,2725,2725,2725,2725,0
|
|
20230804,163300,566477505,2725,2725,2725,2725,0
|
|
20230804,163200,566477505,2725,2725,2725,2725,0
|
|
20230804,163100,566477505,2725,2725,2725,2725,0
|
|
20230804,163000,566477505,2725,2725,2725,2725,0
|
|
20230804,162900,566477505,2725,2725,2725,2725,0
|
|
20230804,162800,566477505,2725,2725,2725,2725,0
|
|
20230804,162700,566477505,2725,2725,2725,2725,0
|
|
20230804,162600,566477505,2725,2725,2725,2725,0
|
|
20230804,162500,566477505,2725,2725,2725,2725,0
|
|
20230804,162400,566477505,2725,2725,2725,2725,0
|
|
20230804,162300,566477505,2725,2725,2725,2725,0
|
|
20230804,162200,566477505,2725,2725,2725,2725,0
|
|
20230804,162100,566477505,2725,2725,2725,2725,0
|
|
20230804,162000,566477505,2725,2725,2725,2725,0
|
|
20230804,161900,566477505,2725,2725,2725,2725,0
|
|
20230804,161800,566477505,2725,2725,2725,2725,0
|
|
20230804,161700,566477505,2725,2725,2725,2725,0
|
|
20230804,161600,566477505,2725,2725,2725,2725,0
|
|
20230804,161500,566477505,2725,2725,2725,2725,0
|
|
20230804,161400,566477505,2725,2725,2725,2725,0
|
|
20230804,161300,566477505,2725,2725,2725,2725,0
|
|
20230804,161200,566477505,2725,2725,2725,2725,0
|
|
20230804,161100,566477505,2725,2725,2725,2725,0
|
|
20230804,161000,566477505,2725,2725,2725,2725,0
|
|
20230804,160900,566477505,2725,2725,2725,2725,0
|
|
20230804,160800,566477505,2725,2725,2725,2725,2605
|
|
20230804,160700,566477505,2725,2725,2725,2725,0
|
|
20230804,160600,566477505,2725,2725,2725,2725,0
|
|
20230804,160500,566477505,2725,2725,2725,2725,0
|
|
20230804,160400,566477505,2725,2725,2725,2725,0
|
|
20230804,160300,566477505,2725,2725,2725,2725,0
|
|
20230804,160200,566477505,2725,2725,2725,2725,0
|
|
20230804,160100,566477505,2725,2725,2725,2725,0
|
|
20230804,160000,566477505,2725,2725,2725,2725,0
|
|
20230804,155900,566477505,2725,2725,2725,2725,0
|
|
20230804,155800,566477505,2725,2725,2725,2725,0
|
|
20230804,155700,566477505,2725,2725,2725,2725,0
|
|
20230804,155600,566477505,2725,2725,2725,2725,0
|
|
20230804,155500,566477505,2725,2725,2725,2725,0
|
|
20230804,155400,566477505,2725,2725,2725,2725,0
|
|
20230804,155300,566477505,2725,2725,2725,2725,0
|
|
20230804,155200,566477505,2725,2725,2725,2725,0
|
|
20230804,155100,566477505,2725,2725,2725,2725,0
|
|
20230804,155000,566477505,2725,2725,2725,2725,0
|
|
20230804,154900,566477505,2725,2725,2725,2725,0
|
|
20230804,154800,566477505,2725,2725,2725,2725,0
|
|
20230804,154700,566477505,2725,2725,2725,2725,0
|
|
20230804,154600,566477505,2725,2725,2725,2725,0
|
|
20230804,154500,566477505,2725,2725,2725,2725,0
|
|
20230804,154400,566477505,2725,2725,2725,2725,0
|
|
20230804,154300,566477505,2725,2725,2725,2725,0
|
|
20230804,154200,566477505,2725,2725,2725,2725,0
|
|
20230804,154100,566477505,2725,2725,2725,2725,0
|
|
20230804,154000,566477505,2725,2725,2725,2725,0
|
|
20230804,153900,566477505,2725,2725,2725,2725,0
|
|
20230804,153800,566477505,2725,2725,2725,2725,2605
|
|
20230804,153700,566477505,2725,2725,2725,2725,0
|
|
20230804,153600,566477505,2725,2725,2725,2725,0
|
|
20230804,153500,566477505,2725,2725,2725,2725,0
|
|
20230804,153400,566477505,2725,2725,2725,2725,0
|
|
20230804,153300,566477505,2725,2725,2725,2725,0
|
|
20230804,153200,566477505,2725,2725,2725,2725,0
|
|
20230804,153100,566477505,2725,2725,2725,2725,0
|
|
20230804,153000,566477505,2725,2725,2725,2725,2605
|
|
20230804,152900,559378880,2730,2730,2730,2730,0
|
|
20230804,152800,559378880,2730,2730,2730,2730,0
|
|
20230804,152700,559378880,2730,2730,2730,2730,0
|
|
20230804,152600,559378880,2730,2730,2730,2730,0
|
|
20230804,152500,559378880,2730,2730,2730,2730,0
|
|
20230804,152400,559378880,2730,2730,2730,2730,0
|
|
20230804,152300,559378880,2730,2730,2730,2730,0
|
|
20230804,152200,559378880,2730,2730,2730,2730,0
|
|
20230804,152100,559378880,2730,2730,2730,2730,0
|
|
20230804,152000,559378880,2730,2730,2730,2730,0
|
|
20230804,151900,559378880,2730,2730,2735,2730,2151
|
|
20230804,151800,553505630,2730,2730,2735,2730,323
|
|
20230804,151700,552623145,2730,2735,2735,2730,169
|
|
20230804,151600,552161750,2730,2730,2735,2730,87
|
|
20230804,151500,551924215,2730,2730,2735,2730,784
|
|
20230804,151400,549783890,2730,2730,2730,2730,50
|
|
20230804,151300,549647390,2725,2730,2730,2725,257
|
|
20230804,151200,548946035,2725,2720,2730,2720,910
|
|
20230804,151100,546466300,2720,2720,2720,2720,439
|
|
20230804,151000,545272220,2720,2720,2720,2720,1
|
|
20230804,150900,545269500,2715,2720,2720,2715,4
|
|
20230804,150800,545258625,2720,2720,2720,2720,50
|
|
20230804,150700,545122625,2720,2720,2720,2715,190
|
|
20230804,150600,544606725,2715,2715,2715,2715,532
|
|
20230804,150500,543162345,2720,2720,2720,2720,102
|
|
20230804,150400,542884905,2715,2720,2720,2715,212
|
|
20230804,150300,542308275,2725,2725,2725,2725,0
|
|
20230804,150200,542308275,2725,2725,2725,2725,0
|
|
20230804,150100,542308275,2725,2725,2725,2725,413
|
|
20230804,150000,541182850,2730,2725,2730,2725,22
|
|
20230804,145900,541122875,2725,2725,2725,2725,179
|
|
20230804,145800,540635100,2725,2725,2725,2725,3
|
|
20230804,145700,540626925,2725,2725,2725,2720,553
|
|
20230804,145600,539122755,2720,2725,2725,2720,1343
|
|
20230804,145500,535463580,2730,2735,2735,2730,1090
|
|
20230804,145400,532487065,2735,2730,2735,2730,402
|
|
20230804,145300,531387625,2735,2735,2735,2730,42
|
|
20230804,145200,531272760,2735,2735,2735,2735,208
|
|
20230804,145100,530703880,2740,2740,2740,2740,3797
|
|
20230804,145000,520300100,2740,2745,2745,2740,528
|
|
20230804,144900,518851755,2745,2745,2745,2745,0
|
|
20230804,144800,518851755,2745,2745,2745,2745,1
|
|
20230804,144700,518849010,2740,2740,2740,2740,524
|
|
20230804,144600,517413250,2740,2740,2740,2735,724
|
|
20230804,144500,515429495,2740,2740,2740,2740,852
|
|
20230804,144400,513095015,2740,2740,2740,2735,391
|
|
20230804,144300,512024500,2740,2740,2740,2740,364
|
|
20230804,144200,511027140,2740,2740,2740,2740,0
|
|
20230804,144100,511027140,2740,2735,2740,2735,24
|
|
20230804,144000,510961495,2735,2740,2740,2735,137
|
|
20230804,143900,510586790,2740,2745,2745,2740,21
|
|
20230804,143800,510529245,2745,2735,2745,2735,336
|
|
20230804,143700,509608865,2740,2740,2740,2740,1446
|
|
20230804,143600,505646825,2740,2735,2740,2735,2958
|
|
20230804,143500,497542190,2735,2735,2735,2735,227
|
|
20230804,143400,496921345,2735,2735,2735,2735,0
|
|
20230804,143300,496921345,2735,2735,2735,2735,10
|
|
20230804,143200,496893995,2730,2735,2735,2730,329
|
|
20230804,143100,495994680,2735,2735,2735,2735,0
|
|
20230804,143000,495994680,2735,2730,2735,2730,1553
|
|
20230804,142900,491754985,2730,2730,2730,2730,311
|
|
20230804,142800,490905955,2730,2730,2730,2730,0
|
|
20230804,142700,490905955,2730,2735,2735,2730,31
|
|
20230804,142600,490821175,2735,2735,2735,2735,394
|
|
20230804,142500,489743585,2735,2735,2735,2735,0
|
|
20230804,142400,489743585,2735,2735,2735,2735,30
|
|
20230804,142300,489661535,2730,2730,2730,2730,1
|
|
20230804,142200,489658805,2730,2730,2730,2730,170
|
|
20230804,142100,489194705,2735,2740,2740,2735,1507
|
|
20230804,142000,485068560,2740,2745,2745,2740,250
|
|
20230804,141900,484382435,2745,2745,2745,2745,30
|
|
20230804,141800,484300085,2745,2740,2745,2740,101
|
|
20230804,141700,484023335,2745,2740,2745,2740,924
|
|
20230804,141600,481491560,2740,2740,2740,2740,10
|
|
20230804,141500,481464160,2740,2740,2740,2740,3
|
|
20230804,141400,481455940,2735,2735,2735,2735,0
|
|
20230804,141300,481455940,2735,2735,2735,2735,27
|
|
20230804,141200,481382095,2735,2735,2735,2735,509
|
|
20230804,141100,479989980,2740,2740,2740,2740,454
|
|
20230804,141000,478746020,2740,2740,2740,2740,0
|
|
20230804,140900,478746020,2740,2735,2740,2730,674
|
|
20230804,140800,476902675,2735,2735,2735,2735,3
|
|
20230804,140700,476894470,2730,2735,2735,2730,500
|
|
20230804,140600,475529465,2730,2730,2730,2730,100
|
|
20230804,140500,475256465,2735,2735,2735,2735,225
|
|
20230804,140400,474641090,2735,2735,2735,2730,5
|
|
20230804,140300,474627425,2730,2735,2735,2730,18
|
|
20230804,140200,474578205,2730,2730,2735,2730,1240
|
|
20230804,140100,471190255,2730,2725,2730,2725,61
|
|
20230804,140000,471023775,2730,2730,2730,2730,189
|
|
20230804,135900,470507805,2730,2735,2735,2730,432
|
|
20230804,135800,469327320,2735,2735,2735,2735,0
|
|
20230804,135700,469327320,2735,2735,2735,2735,1
|
|
20230804,135600,469324585,2725,2725,2725,2725,0
|
|
20230804,135500,469324585,2725,2735,2735,2725,101
|
|
20230804,135400,469049350,2735,2735,2735,2735,0
|
|
20230804,135300,469049350,2735,2735,2735,2730,263
|
|
20230804,135200,468330225,2735,2735,2735,2735,2
|
|
20230804,135100,468324755,2735,2735,2735,2730,306
|
|
20230804,135000,467488200,2735,2730,2735,2730,407
|
|
20230804,134900,466377045,2730,2730,2730,2730,50
|
|
20230804,134800,466240545,2730,2730,2730,2730,100
|
|
20230804,134700,465967545,2730,2725,2730,2725,5
|
|
20230804,134600,465953915,2720,2715,2720,2715,319
|
|
20230804,134500,465086890,2715,2715,2715,2715,63
|
|
20230804,134400,464915845,2715,2720,2720,2715,704
|
|
20230804,134300,463003355,2720,2720,2720,2720,81
|
|
20230804,134200,462783035,2725,2720,2725,2720,25
|
|
20230804,134100,462715030,2725,2725,2725,2725,242
|
|
20230804,134000,462055580,2725,2720,2725,2720,150
|
|
20230804,133900,461647080,2720,2725,2725,2720,404
|
|
20230804,133800,460547820,2725,2735,2735,2725,337
|
|
20230804,133700,459626785,2735,2735,2735,2735,0
|
|
20230804,133600,459626785,2735,2735,2735,2735,3
|
|
20230804,133500,459618580,2735,2730,2735,2730,304
|
|
20230804,133400,458788650,2730,2735,2735,2730,4
|
|
20230804,133300,458777715,2735,2735,2735,2735,1
|
|
20230804,133200,458774980,2730,2730,2735,2730,1593
|
|
20230804,133100,454426085,2730,2725,2730,2725,54
|
|
20230804,133000,454278750,2725,2735,2735,2725,19
|
|
20230804,132900,454226965,2730,2735,2740,2730,453
|
|
20230804,132800,452990105,2730,2735,2735,2730,74
|
|
20230804,132700,452787825,2740,2740,2740,2735,44
|
|
20230804,132600,452667470,2740,2735,2740,2735,295
|
|
20230804,132500,451860610,2735,2730,2735,2730,71
|
|
20230804,132400,451666730,2735,2745,2745,2735,640
|
|
20230804,132300,449909970,2745,2735,2745,2735,2200
|
|
20230804,132200,443882025,2735,2730,2735,2730,99
|
|
20230804,132100,443611735,2730,2730,2730,2725,2595
|
|
20230804,132000,436527870,2735,2730,2735,2730,5
|
|
20230804,131900,436514210,2730,2730,2730,2730,50
|
|
20230804,131800,436377710,2730,2730,2730,2730,40
|
|
20230804,131700,436268510,2730,2730,2730,2730,0
|
|
20230804,131600,436268510,2730,2730,2730,2730,130
|
|
20230804,131500,435913610,2730,2735,2735,2730,261
|
|
20230804,131400,435200615,2735,2730,2735,2730,1964
|
|
20230804,131300,429830995,2725,2725,2725,2725,10
|
|
20230804,131200,429803745,2730,2730,2730,2730,551
|
|
20230804,131100,428299515,2730,2730,2730,2725,1001
|
|
20230804,131000,425569035,2730,2725,2730,2725,454
|
|
20230804,130900,424331880,2725,2725,2725,2725,11
|
|
20230804,130800,424301905,2725,2725,2725,2725,1254
|
|
20230804,130700,420884755,2720,2720,2720,2720,281
|
|
20230804,130600,420120435,2720,2720,2720,2720,289
|
|
20230804,130500,419334355,2720,2715,2720,2715,2213
|
|
20230804,130400,413315000,2715,2715,2715,2715,70
|
|
20230804,130300,413124950,2720,2720,2720,2720,35
|
|
20230804,130200,413029750,2720,2720,2725,2720,585
|
|
20230804,130100,411438275,2720,2720,2720,2720,50
|
|
20230804,130000,411302275,2725,2725,2725,2725,500
|
|
20230804,125900,409939775,2720,2715,2720,2715,1499
|
|
20230804,125800,405864990,2710,2710,2710,2710,500
|
|
20230804,125700,404509990,2710,2705,2715,2705,1611
|
|
20230804,125600,400152150,2695,2690,2695,2690,1135
|
|
20230804,125500,397097045,2685,2690,2690,2685,2003
|
|
20230804,125400,391708980,2690,2715,2715,2690,22100
|
|
20230804,125300,332201740,2720,2715,2720,2715,226
|
|
20230804,125200,331587190,2720,2720,2720,2720,30
|
|
20230804,125100,331505590,2710,2715,2715,2710,292
|
|
20230804,125000,330712985,2715,2715,2715,2715,700
|
|
20230804,124900,328812485,2715,2715,2715,2715,1
|
|
20230804,124800,328809770,2705,2705,2705,2705,100
|
|
20230804,124700,328539270,2710,2710,2710,2710,226
|
|
20230804,124600,327926810,2710,2710,2710,2710,0
|
|
20230804,124500,327926810,2710,2710,2710,2710,50
|
|
20230804,124400,327791310,2705,2705,2705,2705,0
|
|
20230804,124300,327791310,2705,2705,2705,2705,10
|
|
20230804,124200,327764260,2710,2710,2710,2710,0
|
|
20230804,124100,327764260,2710,2710,2710,2710,1
|
|
20230804,124000,327761550,2710,2710,2710,2710,1
|
|
20230804,123900,327758840,2705,2705,2705,2705,0
|
|
20230804,123800,327758840,2705,2705,2705,2705,997
|
|
20230804,123700,325061955,2705,2705,2705,2705,0
|
|
20230804,123600,325061955,2705,2700,2705,2700,5
|
|
20230804,123500,325048435,2705,2700,2705,2700,15
|
|
20230804,123400,325007930,2700,2700,2700,2700,1
|
|
20230804,123300,325005230,2705,2700,2705,2700,24
|
|
20230804,123200,324940425,2695,2695,2695,2695,296
|
|
20230804,123100,324142705,2695,2695,2695,2695,51
|
|
20230804,123000,324005260,2700,2700,2700,2700,2
|
|
20230804,122900,323999860,2695,2695,2695,2695,0
|
|
20230804,122800,323999860,2695,2695,2695,2695,0
|
|
20230804,122700,323999860,2695,2695,2695,2695,1
|
|
20230804,122600,323997165,2705,2705,2705,2705,0
|
|
20230804,122500,323997165,2705,2705,2705,2700,10
|
|
20230804,122400,323970135,2705,2705,2705,2700,342
|
|
20230804,122300,323046225,2705,2700,2705,2700,70
|
|
20230804,122200,322857140,2705,2705,2705,2700,209
|
|
20230804,122100,322292075,2705,2705,2705,2700,52
|
|
20230804,122000,322151650,2705,2710,2710,2700,851
|
|
20230804,121900,319851995,2710,2705,2710,2705,64
|
|
20230804,121800,319678860,2705,2700,2705,2700,3
|
|
20230804,121700,319670755,2705,2700,2705,2700,9
|
|
20230804,121600,319646445,2705,2705,2705,2705,3
|
|
20230804,121500,319638330,2700,2700,2700,2700,153
|
|
20230804,121400,319225230,2705,2710,2710,2705,1779
|
|
20230804,121300,314405485,2715,2715,2715,2715,0
|
|
20230804,121200,314405485,2715,2715,2715,2715,90
|
|
20230804,121100,314161135,2715,2715,2715,2715,511
|
|
20230804,121000,312773770,2720,2715,2720,2715,5
|
|
20230804,120900,312760180,2715,2715,2720,2715,32
|
|
20230804,120800,312673260,2720,2720,2720,2720,5
|
|
20230804,120700,312659660,2725,2725,2730,2720,99
|
|
20230804,120600,312390300,2730,2715,2735,2715,4656
|
|
20230804,120500,299695120,2715,2715,2720,2715,120
|
|
20230804,120400,299369315,2715,2715,2715,2715,0
|
|
20230804,120300,299369315,2715,2705,2715,2705,855
|
|
20230804,120200,297051840,2705,2705,2705,2705,400
|
|
20230804,120100,295969840,2705,2705,2705,2705,0
|
|
20230804,120000,295969840,2705,2700,2705,2700,249
|
|
20230804,115900,295296370,2700,2700,2700,2700,126
|
|
20230804,115800,294956170,2700,2700,2700,2700,2
|
|
20230804,115700,294950770,2700,2700,2700,2700,500
|
|
20230804,115600,293600770,2700,2700,2700,2700,27
|
|
20230804,115500,293527870,2700,2700,2700,2700,0
|
|
20230804,115400,293527870,2700,2700,2700,2700,258
|
|
20230804,115300,292831270,2705,2700,2705,2700,2903
|
|
20230804,115200,284990340,2700,2700,2700,2700,0
|
|
20230804,115100,284990340,2700,2700,2700,2700,0
|
|
20230804,115000,284990340,2700,2700,2700,2700,0
|
|
20230804,114900,284990340,2700,2700,2700,2700,200
|
|
20230804,114800,284450340,2700,2700,2700,2700,0
|
|
20230804,114700,284450340,2700,2700,2700,2700,270
|
|
20230804,114600,283721340,2705,2705,2705,2705,0
|
|
20230804,114500,283721340,2705,2705,2705,2705,20
|
|
20230804,114400,283667240,2700,2700,2700,2700,2
|
|
20230804,114300,283661840,2685,2685,2685,2685,380
|
|
20230804,114200,282641540,2685,2685,2685,2685,993
|
|
20230804,114100,279975335,2680,2695,2695,2680,3000
|
|
20230804,114000,271917640,2700,2700,2700,2700,0
|
|
20230804,113900,271917640,2700,2700,2700,2700,0
|
|
20230804,113800,271917640,2700,2700,2700,2700,0
|
|
20230804,113700,271917640,2700,2700,2700,2700,371
|
|
20230804,113600,270915940,2695,2695,2695,2695,63
|
|
20230804,113500,270746155,2695,2695,2695,2695,34
|
|
20230804,113400,270654525,2695,2695,2695,2695,36
|
|
20230804,113300,270557505,2695,2705,2705,2695,916
|
|
20230804,113200,268087885,2705,2705,2705,2705,74
|
|
20230804,113100,267887715,2705,2705,2705,2705,0
|
|
20230804,113000,267887715,2705,2705,2705,2705,0
|
|
20230804,112900,267887715,2705,2695,2705,2695,1050
|
|
20230804,112800,265049460,2695,2695,2695,2695,49
|
|
20230804,112700,264917405,2695,2695,2695,2695,1339
|
|
20230804,112600,261308800,2695,2695,2695,2695,10
|
|
20230804,112500,261281850,2685,2695,2695,2685,259
|
|
20230804,112400,260584390,2695,2695,2695,2695,1
|
|
20230804,112300,260581695,2690,2690,2695,2690,46
|
|
20230804,112200,260457950,2690,2690,2690,2690,0
|
|
20230804,112100,260457950,2690,2690,2690,2690,76
|
|
20230804,112000,260253510,2680,2680,2680,2680,0
|
|
20230804,111900,260253510,2680,2680,2680,2680,0
|
|
20230804,111800,260253510,2680,2675,2680,2675,2054
|
|
20230804,111700,254756560,2675,2675,2675,2675,0
|
|
20230804,111600,254756560,2675,2675,2675,2675,80
|
|
20230804,111500,254542560,2670,2670,2675,2670,531
|
|
20230804,111400,253124785,2670,2670,2670,2670,20
|
|
20230804,111300,253071385,2670,2670,2670,2670,5
|
|
20230804,111200,253058035,2670,2670,2670,2670,264
|
|
20230804,111100,252353155,2675,2680,2680,2675,2537
|
|
20230804,111000,245566100,2685,2685,2685,2685,300
|
|
20230804,110900,244760600,2690,2685,2690,2685,34
|
|
20230804,110800,244669195,2685,2685,2685,2685,2
|
|
20230804,110700,244663825,2675,2675,2675,2675,13
|
|
20230804,110600,244629050,2685,2685,2685,2685,200
|
|
20230804,110500,244092050,2685,2685,2685,2685,100
|
|
20230804,110400,243823550,2685,2680,2685,2680,2
|
|
20230804,110300,243818185,2675,2675,2675,2675,40
|
|
20230804,110200,243711185,2675,2675,2675,2675,0
|
|
20230804,110100,243711185,2675,2675,2675,2675,500
|
|
20230804,110000,242373685,2675,2675,2675,2675,50
|
|
20230804,105900,242239935,2675,2675,2675,2675,0
|
|
20230804,105800,242239935,2675,2675,2675,2675,0
|
|
20230804,105700,242239935,2675,2675,2675,2675,0
|
|
20230804,105600,242239935,2675,2675,2675,2675,0
|
|
20230804,105500,242239935,2675,2675,2675,2675,130
|
|
20230804,105400,241892185,2675,2690,2690,2675,930
|
|
20230804,105300,239402065,2700,2700,2700,2700,0
|
|
20230804,105200,239402065,2700,2700,2700,2700,0
|
|
20230804,105100,239402065,2700,2700,2700,2700,0
|
|
20230804,105000,239402065,2700,2695,2700,2695,500
|
|
20230804,104900,238052340,2700,2700,2700,2695,263
|
|
20230804,104800,237342795,2700,2685,2700,2685,2576
|
|
20230804,104700,230389755,2685,2675,2690,2675,725
|
|
20230804,104600,228448520,2675,2675,2675,2675,0
|
|
20230804,104500,228448520,2675,2680,2680,2675,303
|
|
20230804,104400,227637990,2675,2675,2675,2675,0
|
|
20230804,104300,227637990,2675,2690,2690,2675,292
|
|
20230804,104200,226853870,2690,2695,2695,2690,175
|
|
20230804,104100,226382965,2695,2695,2695,2695,158
|
|
20230804,104000,225957155,2695,2695,2700,2695,923
|
|
20230804,103900,223466280,2695,2695,2695,2695,3
|
|
20230804,103800,223458195,2695,2695,2695,2695,11
|
|
20230804,103700,223428550,2690,2690,2690,2690,0
|
|
20230804,103600,223428550,2690,2690,2690,2690,301
|
|
20230804,103500,222618860,2675,2675,2675,2675,42
|
|
20230804,103400,222506510,2665,2665,2665,2665,0
|
|
20230804,103300,222506510,2665,2665,2665,2665,22
|
|
20230804,103200,222447880,2685,2685,2685,2685,0
|
|
20230804,103100,222447880,2685,2685,2685,2685,3
|
|
20230804,103000,222439825,2665,2665,2665,2665,887
|
|
20230804,102900,220075970,2660,2670,2670,2660,139
|
|
20230804,102800,219705415,2670,2670,2670,2670,4872
|
|
20230804,102700,206697175,2670,2670,2670,2670,20
|
|
20230804,102600,206643775,2675,2675,2675,2675,0
|
|
20230804,102500,206643775,2675,2675,2675,2675,465
|
|
20230804,102400,205399900,2675,2675,2675,2675,721
|
|
20230804,102300,203471225,2670,2670,2670,2670,2721
|
|
20230804,102200,196206155,2675,2675,2675,2675,348
|
|
20230804,102100,195275255,2680,2680,2680,2680,278
|
|
20230804,102000,194530215,2680,2675,2680,2675,319
|
|
20230804,101900,193675820,2670,2670,2670,2670,223
|
|
20230804,101800,193080410,2680,2685,2685,2680,1785
|
|
20230804,101700,188290720,2690,2695,2695,2690,1139
|
|
20230804,101600,185226465,2705,2710,2710,2705,89
|
|
20230804,101500,184985605,2705,2705,2705,2705,600
|
|
20230804,101400,183362605,2695,2695,2695,2695,7
|
|
20230804,101300,183343740,2695,2695,2695,2695,701
|
|
20230804,101200,181454545,2700,2700,2715,2700,4476
|
|
20230804,101100,169326590,2700,2700,2705,2695,12
|
|
20230804,101000,169294190,2705,2700,2705,2700,12
|
|
20230804,100900,169261750,2705,2705,2710,2700,116
|
|
20230804,100800,168948485,2710,2710,2715,2705,178
|
|
20230804,100700,168466145,2705,2720,2725,2700,366
|
|
20230804,100600,167473345,2725,2700,2725,2700,1189
|
|
20230804,100500,164260565,2705,2710,2710,2705,446
|
|
20230804,100400,163053330,2710,2705,2710,2705,1111
|
|
20230804,100300,160043470,2705,2705,2715,2700,640
|
|
20230804,100200,158310180,2705,2700,2780,2700,5546
|
|
20230804,100100,143182195,2700,2685,2700,2685,390
|
|
20230804,100000,142133120,2685,2685,2685,2685,10
|
|
20230804,095900,142106270,2685,2685,2685,2685,9
|
|
20230804,095800,142082105,2685,2680,2685,2680,258
|
|
20230804,095700,141390605,2685,2675,2690,2675,1214
|
|
20230804,095600,138135280,2675,2675,2675,2670,49
|
|
20230804,095500,138004430,2675,2685,2685,2670,215
|
|
20230804,095400,137428970,2685,2685,2685,2670,1012
|
|
20230804,095300,134726040,2685,2685,2685,2680,2590
|
|
20230804,095200,127779325,2690,2690,2690,2685,21
|
|
20230804,095100,127722910,2685,2680,2685,2680,377
|
|
20230804,095000,126711170,2680,2680,2680,2675,40
|
|
20230804,094900,126604145,2680,2675,2680,2675,657
|
|
20230804,094800,124843550,2680,2690,2690,2670,562
|
|
20230804,094700,123339885,2690,2685,2690,2680,353
|
|
20230804,094600,122392230,2680,2680,2680,2670,227
|
|
20230804,094500,121784955,2670,2675,2680,2670,705
|
|
20230804,094400,119902565,2675,2680,2680,2675,659
|
|
20230804,094300,118139490,2685,2680,2685,2680,91
|
|
20230804,094200,117895560,2685,2690,2690,2685,191
|
|
20230804,094100,117382555,2695,2695,2695,2690,179
|
|
20230804,094000,116901010,2695,2695,2695,2695,1230
|
|
20230804,093900,113586160,2700,2705,2705,2700,414
|
|
20230804,093800,112468270,2705,2680,2720,2680,3162
|
|
20230804,093700,103912730,2690,2670,2690,2670,3172
|
|
20230804,093600,95412770,2670,2655,2670,2655,31
|
|
20230804,093500,95330450,2655,2655,2670,2655,1911
|
|
20230804,093400,90256685,2655,2675,2675,2655,11
|
|
20230804,093300,90227460,2675,2665,2680,2655,4243
|
|
20230804,093200,78919565,2665,2665,2665,2665,0
|
|
20230804,093100,78919565,2665,2660,2665,2660,2198
|
|
20230804,093000,73072360,2660,2660,2660,2660,114
|
|
20230804,092900,72769120,2660,2660,2660,2660,7
|
|
20230804,092800,72750500,2660,2660,2660,2660,402
|
|
20230804,092700,71681180,2655,2655,2660,2655,530
|
|
20230804,092600,70274005,2660,2660,2660,2660,3
|
|
20230804,092500,70266025,2660,2660,2660,2660,0
|
|
20230804,092400,70266025,2660,2660,2660,2655,890
|
|
20230804,092300,67901730,2665,2675,2675,2665,1532
|
|
20230804,092200,63809390,2680,2675,2680,2670,1557
|
|
20230804,092100,59642295,2675,2660,2675,2660,1228
|
|
20230804,092000,56370285,2660,2650,2660,2645,230
|
|
20230804,091900,55759970,2645,2645,2650,2645,173
|
|
20230804,091800,55302135,2645,2645,2645,2645,68
|
|
20230804,091700,55122275,2650,2650,2650,2635,1644
|
|
20230804,091600,50779095,2650,2670,2670,2650,1287
|
|
20230804,091500,47358150,2675,2670,2675,2670,1401
|
|
20230804,091400,43617475,2670,2670,2675,2670,1850
|
|
20230804,091300,38677450,2670,2675,2680,2670,622
|
|
20230804,091200,37013805,2665,2640,2670,2640,11935
|
|
20230804,091100,5343560,2640,2640,2640,2640,73
|
|
20230804,091000,5150840,2645,2645,2645,2645,221
|
|
20230804,090900,4566295,2650,2650,2650,2650,0
|
|
20230804,090800,4566295,2650,2650,2650,2650,3
|
|
20230804,090700,4558345,2650,2650,2650,2650,500
|
|
20230804,090600,3233345,2650,2650,2650,2650,13
|
|
20230804,090500,3198895,2650,2650,2650,2650,4
|
|
20230804,090400,3188295,2650,2645,2650,2640,42
|
|
20230804,090300,3077390,2650,2650,2650,2650,0
|
|
20230804,090200,3077390,2650,2655,2655,2640,176
|
|
20230804,090100,2612305,2655,2650,2655,2650,601
|
|
20230804,090000,1016860,2655,2655,2655,2650,383
|