636 lines
30 KiB
CSV
636 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193300,681888115,2965,2965,2965,2965,1475
|
|
20230801,193200,681888115,2965,2965,2965,2965,0
|
|
20230801,193100,681888115,2965,2965,2965,2965,0
|
|
20230801,193000,681888115,2965,2965,2965,2965,0
|
|
20230801,192900,681888115,2965,2965,2965,2965,0
|
|
20230801,192800,681888115,2965,2965,2965,2965,0
|
|
20230801,192700,681888115,2965,2965,2965,2965,0
|
|
20230801,192600,681888115,2965,2965,2965,2965,0
|
|
20230801,192500,681888115,2965,2965,2965,2965,0
|
|
20230801,192400,681888115,2965,2965,2965,2965,0
|
|
20230801,192300,681888115,2965,2965,2965,2965,0
|
|
20230801,192200,681888115,2965,2965,2965,2965,0
|
|
20230801,192100,681888115,2965,2965,2965,2965,0
|
|
20230801,192000,681888115,2965,2965,2965,2965,0
|
|
20230801,191900,681888115,2965,2965,2965,2965,0
|
|
20230801,191800,681888115,2965,2965,2965,2965,0
|
|
20230801,191700,681888115,2965,2965,2965,2965,0
|
|
20230801,191600,681888115,2965,2965,2965,2965,0
|
|
20230801,191500,681888115,2965,2965,2965,2965,0
|
|
20230801,191400,681888115,2965,2965,2965,2965,0
|
|
20230801,191300,681888115,2965,2965,2965,2965,0
|
|
20230801,191200,681888115,2965,2965,2965,2965,0
|
|
20230801,191100,681888115,2965,2965,2965,2965,0
|
|
20230801,191000,681888115,2965,2965,2965,2965,0
|
|
20230801,190900,681888115,2965,2965,2965,2965,0
|
|
20230801,190800,681888115,2965,2965,2965,2965,0
|
|
20230801,190700,681888115,2965,2965,2965,2965,0
|
|
20230801,190600,681888115,2965,2965,2965,2965,0
|
|
20230801,190500,681888115,2965,2965,2965,2965,0
|
|
20230801,190400,681888115,2965,2965,2965,2965,0
|
|
20230801,190300,681888115,2965,2965,2965,2965,1475
|
|
20230801,190200,681888115,2965,2965,2965,2965,0
|
|
20230801,190100,681888115,2965,2965,2965,2965,0
|
|
20230801,190000,681888115,2965,2965,2965,2965,0
|
|
20230801,185900,681888115,2965,2965,2965,2965,0
|
|
20230801,185800,681888115,2965,2965,2965,2965,0
|
|
20230801,185700,681888115,2965,2965,2965,2965,0
|
|
20230801,185600,681888115,2965,2965,2965,2965,0
|
|
20230801,185500,681888115,2965,2965,2965,2965,0
|
|
20230801,185400,681888115,2965,2965,2965,2965,0
|
|
20230801,185300,681888115,2965,2965,2965,2965,0
|
|
20230801,185200,681888115,2965,2965,2965,2965,0
|
|
20230801,185100,681888115,2965,2965,2965,2965,0
|
|
20230801,185000,681888115,2965,2965,2965,2965,0
|
|
20230801,184900,681888115,2965,2965,2965,2965,0
|
|
20230801,184800,681888115,2965,2965,2965,2965,0
|
|
20230801,184700,681888115,2965,2965,2965,2965,0
|
|
20230801,184600,681888115,2965,2965,2965,2965,0
|
|
20230801,184500,681888115,2965,2965,2965,2965,0
|
|
20230801,184400,681888115,2965,2965,2965,2965,0
|
|
20230801,184300,681888115,2965,2965,2965,2965,0
|
|
20230801,184200,681888115,2965,2965,2965,2965,0
|
|
20230801,184100,681888115,2965,2965,2965,2965,0
|
|
20230801,184000,681888115,2965,2965,2965,2965,0
|
|
20230801,183900,681888115,2965,2965,2965,2965,0
|
|
20230801,183800,681888115,2965,2965,2965,2965,0
|
|
20230801,183700,681888115,2965,2965,2965,2965,0
|
|
20230801,183600,681888115,2965,2965,2965,2965,0
|
|
20230801,183500,681888115,2965,2965,2965,2965,0
|
|
20230801,183400,681888115,2965,2965,2965,2965,0
|
|
20230801,183300,681888115,2965,2965,2965,2965,1475
|
|
20230801,183200,681888115,2965,2965,2965,2965,0
|
|
20230801,183100,681888115,2965,2965,2965,2965,0
|
|
20230801,183000,681888115,2965,2965,2965,2965,0
|
|
20230801,182900,681888115,2965,2965,2965,2965,0
|
|
20230801,182800,681888115,2965,2965,2965,2965,0
|
|
20230801,182700,681888115,2965,2965,2965,2965,0
|
|
20230801,182600,681888115,2965,2965,2965,2965,0
|
|
20230801,182500,681888115,2965,2965,2965,2965,0
|
|
20230801,182400,681888115,2965,2965,2965,2965,0
|
|
20230801,182300,681888115,2965,2965,2965,2965,0
|
|
20230801,182200,681888115,2965,2965,2965,2965,0
|
|
20230801,182100,681888115,2965,2965,2965,2965,0
|
|
20230801,182000,681888115,2965,2965,2965,2965,0
|
|
20230801,181900,681888115,2965,2965,2965,2965,0
|
|
20230801,181800,681888115,2965,2965,2965,2965,0
|
|
20230801,181700,681888115,2965,2965,2965,2965,0
|
|
20230801,181600,681888115,2965,2965,2965,2965,0
|
|
20230801,181500,681888115,2965,2965,2965,2965,0
|
|
20230801,181400,681888115,2965,2965,2965,2965,0
|
|
20230801,181300,681888115,2965,2965,2965,2965,0
|
|
20230801,181200,681888115,2965,2965,2965,2965,0
|
|
20230801,181100,681888115,2965,2965,2965,2965,0
|
|
20230801,181000,681888115,2965,2965,2965,2965,0
|
|
20230801,180900,681888115,2965,2965,2965,2965,0
|
|
20230801,180800,681888115,2965,2965,2965,2965,0
|
|
20230801,180700,681888115,2965,2965,2965,2965,0
|
|
20230801,180600,681888115,2965,2965,2965,2965,0
|
|
20230801,180500,681888115,2965,2965,2965,2965,0
|
|
20230801,180400,681888115,2965,2965,2965,2965,0
|
|
20230801,180300,681888115,2965,2965,2965,2965,1475
|
|
20230801,180200,681888115,2965,2965,2965,2965,0
|
|
20230801,180100,681888115,2965,2965,2965,2965,0
|
|
20230801,180000,681888115,2965,2965,2965,2965,0
|
|
20230801,175900,681888115,2965,2965,2965,2965,0
|
|
20230801,175800,681888115,2965,2965,2965,2965,0
|
|
20230801,175700,681888115,2965,2965,2965,2965,0
|
|
20230801,175600,681888115,2965,2965,2965,2965,0
|
|
20230801,175500,681888115,2965,2965,2965,2965,0
|
|
20230801,175400,681888115,2965,2965,2965,2965,0
|
|
20230801,175300,681888115,2965,2965,2965,2965,0
|
|
20230801,175200,681888115,2965,2965,2965,2965,0
|
|
20230801,175100,681888115,2965,2965,2965,2965,0
|
|
20230801,175000,681888115,2965,2965,2965,2965,0
|
|
20230801,174900,681888115,2965,2965,2965,2965,0
|
|
20230801,174800,681888115,2965,2965,2965,2965,0
|
|
20230801,174700,681888115,2965,2965,2965,2965,0
|
|
20230801,174600,681888115,2965,2965,2965,2965,0
|
|
20230801,174500,681888115,2965,2965,2965,2965,0
|
|
20230801,174400,681888115,2965,2965,2965,2965,0
|
|
20230801,174300,681888115,2965,2965,2965,2965,0
|
|
20230801,174200,681888115,2965,2965,2965,2965,0
|
|
20230801,174100,681888115,2965,2965,2965,2965,0
|
|
20230801,174000,681888115,2965,2965,2965,2965,0
|
|
20230801,173900,681888115,2965,2965,2965,2965,0
|
|
20230801,173800,681888115,2965,2965,2965,2965,0
|
|
20230801,173700,681888115,2965,2965,2965,2965,0
|
|
20230801,173600,681888115,2965,2965,2965,2965,0
|
|
20230801,173500,681888115,2965,2965,2965,2965,0
|
|
20230801,173400,681888115,2965,2965,2965,2965,0
|
|
20230801,173300,681888115,2965,2965,2965,2965,1475
|
|
20230801,173200,681888115,2965,2965,2965,2965,0
|
|
20230801,173100,681888115,2965,2965,2965,2965,0
|
|
20230801,173000,681888115,2965,2965,2965,2965,0
|
|
20230801,172900,681888115,2965,2965,2965,2965,0
|
|
20230801,172800,681888115,2965,2965,2965,2965,0
|
|
20230801,172700,681888115,2965,2965,2965,2965,0
|
|
20230801,172600,681888115,2965,2965,2965,2965,0
|
|
20230801,172500,681888115,2965,2965,2965,2965,0
|
|
20230801,172400,681888115,2965,2965,2965,2965,0
|
|
20230801,172300,681888115,2965,2965,2965,2965,0
|
|
20230801,172200,681888115,2965,2965,2965,2965,0
|
|
20230801,172100,681888115,2965,2965,2965,2965,0
|
|
20230801,172000,681888115,2965,2965,2965,2965,0
|
|
20230801,171900,681888115,2965,2965,2965,2965,0
|
|
20230801,171800,681888115,2965,2965,2965,2965,0
|
|
20230801,171700,681888115,2965,2965,2965,2965,0
|
|
20230801,171600,681888115,2965,2965,2965,2965,0
|
|
20230801,171500,681888115,2965,2965,2965,2965,0
|
|
20230801,171400,681888115,2965,2965,2965,2965,0
|
|
20230801,171300,681888115,2965,2965,2965,2965,0
|
|
20230801,171200,681888115,2965,2965,2965,2965,0
|
|
20230801,171100,681888115,2965,2965,2965,2965,0
|
|
20230801,171000,681888115,2965,2965,2965,2965,0
|
|
20230801,170900,681888115,2965,2965,2965,2965,0
|
|
20230801,170800,681888115,2965,2965,2965,2965,0
|
|
20230801,170700,681888115,2965,2965,2965,2965,0
|
|
20230801,170600,681888115,2965,2965,2965,2965,0
|
|
20230801,170500,681888115,2965,2965,2965,2965,0
|
|
20230801,170400,681888115,2965,2965,2965,2965,0
|
|
20230801,170300,681888115,2965,2965,2965,2965,1475
|
|
20230801,170200,681888115,2965,2965,2965,2965,0
|
|
20230801,170100,681888115,2965,2965,2965,2965,0
|
|
20230801,170000,681888115,2965,2965,2965,2965,0
|
|
20230801,165900,681888115,2965,2965,2965,2965,0
|
|
20230801,165800,681888115,2965,2965,2965,2965,0
|
|
20230801,165700,681888115,2965,2965,2965,2965,0
|
|
20230801,165600,681888115,2965,2965,2965,2965,0
|
|
20230801,165500,681888115,2965,2965,2965,2965,0
|
|
20230801,165400,681888115,2965,2965,2965,2965,0
|
|
20230801,165300,681888115,2965,2965,2965,2965,0
|
|
20230801,165200,681888115,2965,2965,2965,2965,0
|
|
20230801,165100,681888115,2965,2965,2965,2965,0
|
|
20230801,165000,681888115,2965,2965,2965,2965,0
|
|
20230801,164900,681888115,2965,2965,2965,2965,0
|
|
20230801,164800,681888115,2965,2965,2965,2965,0
|
|
20230801,164700,681888115,2965,2965,2965,2965,0
|
|
20230801,164600,681888115,2965,2965,2965,2965,0
|
|
20230801,164500,681888115,2965,2965,2965,2965,0
|
|
20230801,164400,681888115,2965,2965,2965,2965,0
|
|
20230801,164300,681888115,2965,2965,2965,2965,0
|
|
20230801,164200,681888115,2965,2965,2965,2965,0
|
|
20230801,164100,681888115,2965,2965,2965,2965,0
|
|
20230801,164000,681888115,2965,2965,2965,2965,0
|
|
20230801,163900,681888115,2965,2965,2965,2965,0
|
|
20230801,163800,681888115,2965,2965,2965,2965,0
|
|
20230801,163700,681888115,2965,2965,2965,2965,0
|
|
20230801,163600,681888115,2965,2965,2965,2965,0
|
|
20230801,163500,681888115,2965,2965,2965,2965,0
|
|
20230801,163400,681888115,2965,2965,2965,2965,0
|
|
20230801,163300,681888115,2965,2965,2965,2965,1475
|
|
20230801,163200,681888115,2965,2965,2965,2965,0
|
|
20230801,163100,681888115,2965,2965,2965,2965,0
|
|
20230801,163000,681888115,2965,2965,2965,2965,0
|
|
20230801,162900,681888115,2965,2965,2965,2965,0
|
|
20230801,162800,681888115,2965,2965,2965,2965,0
|
|
20230801,162700,681888115,2965,2965,2965,2965,0
|
|
20230801,162600,681888115,2965,2965,2965,2965,0
|
|
20230801,162500,681888115,2965,2965,2965,2965,0
|
|
20230801,162400,681888115,2965,2965,2965,2965,0
|
|
20230801,162300,681888115,2965,2965,2965,2965,0
|
|
20230801,162200,681888115,2965,2965,2965,2965,0
|
|
20230801,162100,681888115,2965,2965,2965,2965,0
|
|
20230801,162000,681888115,2965,2965,2965,2965,0
|
|
20230801,161900,681888115,2965,2965,2965,2965,0
|
|
20230801,161800,681888115,2965,2965,2965,2965,0
|
|
20230801,161700,681888115,2965,2965,2965,2965,0
|
|
20230801,161600,681888115,2965,2965,2965,2965,0
|
|
20230801,161500,681888115,2965,2965,2965,2965,0
|
|
20230801,161400,681888115,2965,2965,2965,2965,0
|
|
20230801,161300,681888115,2965,2965,2965,2965,0
|
|
20230801,161200,681888115,2965,2965,2965,2965,0
|
|
20230801,161100,681888115,2965,2965,2965,2965,0
|
|
20230801,161000,681888115,2965,2965,2965,2965,0
|
|
20230801,160900,681888115,2965,2965,2965,2965,0
|
|
20230801,160800,681888115,2965,2965,2965,2965,0
|
|
20230801,160700,681888115,2965,2965,2965,2965,0
|
|
20230801,160600,681888115,2965,2965,2965,2965,0
|
|
20230801,160500,681888115,2965,2965,2965,2965,0
|
|
20230801,160400,681888115,2965,2965,2965,2965,0
|
|
20230801,160300,681888115,2965,2965,2965,2965,1475
|
|
20230801,160200,681888115,2965,2965,2965,2965,0
|
|
20230801,160100,681888115,2965,2965,2965,2965,0
|
|
20230801,160000,681888115,2965,2965,2965,2965,0
|
|
20230801,155900,681888115,2965,2965,2965,2965,0
|
|
20230801,155800,681888115,2965,2965,2965,2965,0
|
|
20230801,155700,681888115,2965,2965,2965,2965,0
|
|
20230801,155600,681888115,2965,2965,2965,2965,0
|
|
20230801,155500,681888115,2965,2965,2965,2965,0
|
|
20230801,155400,681888115,2965,2965,2965,2965,0
|
|
20230801,155300,681888115,2965,2965,2965,2965,0
|
|
20230801,155200,681888115,2965,2965,2965,2965,0
|
|
20230801,155100,681888115,2965,2965,2965,2965,0
|
|
20230801,155000,681888115,2965,2965,2965,2965,0
|
|
20230801,154900,681888115,2965,2965,2965,2965,0
|
|
20230801,154800,681888115,2965,2965,2965,2965,0
|
|
20230801,154700,681888115,2965,2965,2965,2965,0
|
|
20230801,154600,681888115,2965,2965,2965,2965,0
|
|
20230801,154500,681888115,2965,2965,2965,2965,0
|
|
20230801,154400,681888115,2965,2965,2965,2965,0
|
|
20230801,154300,681888115,2965,2965,2965,2965,0
|
|
20230801,154200,681888115,2965,2965,2965,2965,0
|
|
20230801,154100,681888115,2965,2965,2965,2965,0
|
|
20230801,154000,681888115,2965,2965,2965,2965,0
|
|
20230801,153900,681888115,2965,2965,2965,2965,0
|
|
20230801,153800,681888115,2965,2965,2965,2965,0
|
|
20230801,153700,681888115,2965,2965,2965,2965,0
|
|
20230801,153600,681888115,2965,2965,2965,2965,0
|
|
20230801,153500,681888115,2965,2965,2965,2965,0
|
|
20230801,153400,681888115,2965,2965,2965,2965,0
|
|
20230801,153300,681888115,2965,2965,2965,2965,1475
|
|
20230801,153200,681888115,2965,2965,2965,2965,0
|
|
20230801,153100,681888115,2965,2965,2965,2965,0
|
|
20230801,153000,681888115,2965,2965,2965,2965,1475
|
|
20230801,152900,677514740,2965,2965,2965,2965,0
|
|
20230801,152800,677514740,2965,2965,2965,2965,0
|
|
20230801,152700,677514740,2965,2965,2965,2965,0
|
|
20230801,152600,677514740,2965,2965,2965,2965,0
|
|
20230801,152500,677514740,2965,2965,2965,2965,0
|
|
20230801,152400,677514740,2965,2965,2965,2965,0
|
|
20230801,152300,677514740,2965,2965,2965,2965,0
|
|
20230801,152200,677514740,2965,2965,2965,2965,0
|
|
20230801,152100,677514740,2965,2965,2965,2965,0
|
|
20230801,152000,677514740,2965,2965,2965,2965,0
|
|
20230801,151900,677514740,2965,2965,2965,2965,0
|
|
20230801,151800,677514740,2965,2955,2965,2940,104
|
|
20230801,151700,677208295,2965,2965,2965,2965,0
|
|
20230801,151600,677208295,2965,2960,2965,2960,8
|
|
20230801,151500,677184580,2965,2950,2965,2945,597
|
|
20230801,151400,675425815,2970,2965,2970,2955,13
|
|
20230801,151300,675387235,2970,2970,2970,2970,0
|
|
20230801,151200,675387235,2970,2965,2970,2965,42
|
|
20230801,151100,675262695,2960,2965,2965,2960,301
|
|
20230801,151000,674370235,2965,2960,2965,2960,6
|
|
20230801,150900,674352450,2965,2965,2965,2965,0
|
|
20230801,150800,674352450,2965,2945,2965,2945,22
|
|
20230801,150700,674287620,2945,2950,2950,2945,572
|
|
20230801,150600,672602805,2945,2960,2960,2945,200
|
|
20230801,150500,672013075,2965,2965,2965,2965,0
|
|
20230801,150400,672013075,2965,2965,2965,2965,1
|
|
20230801,150300,672010110,2950,2955,2955,2950,20
|
|
20230801,150200,671951095,2965,2945,2965,2935,533
|
|
20230801,150100,670381950,2955,2955,2955,2955,238
|
|
20230801,150000,669678660,2940,2955,2965,2940,2709
|
|
20230801,145900,661708780,2960,2965,2965,2960,64
|
|
20230801,145800,661519065,2965,2965,2965,2965,0
|
|
20230801,145700,661519065,2965,2965,2965,2965,0
|
|
20230801,145600,661519065,2965,2965,2965,2965,0
|
|
20230801,145500,661519065,2965,2965,2965,2965,0
|
|
20230801,145400,661519065,2965,2965,2965,2965,1
|
|
20230801,145300,661516100,2965,2965,2965,2965,4
|
|
20230801,145200,661504240,2965,2965,2965,2965,13
|
|
20230801,145100,661465695,2965,2965,2965,2965,8
|
|
20230801,145000,661441975,2970,2970,2970,2970,0
|
|
20230801,144900,661441975,2970,2970,2970,2970,1
|
|
20230801,144800,661439005,2970,2965,2970,2965,3
|
|
20230801,144700,661430105,2970,2965,2970,2965,16
|
|
20230801,144600,661382660,2970,2970,2970,2970,0
|
|
20230801,144500,661382660,2970,2970,2970,2970,0
|
|
20230801,144400,661382660,2970,2965,2970,2965,1145
|
|
20230801,144300,657987730,2960,2965,2965,2960,2
|
|
20230801,144200,657981805,2965,2965,2965,2965,0
|
|
20230801,144100,657981805,2965,2960,2965,2960,245
|
|
20230801,144000,657256580,2960,2960,2960,2960,0
|
|
20230801,143900,657256580,2960,2955,2960,2945,421
|
|
20230801,143800,656016655,2960,2960,2960,2960,4
|
|
20230801,143700,656004815,2950,2950,2950,2950,1
|
|
20230801,143600,656001865,2955,2955,2955,2955,1
|
|
20230801,143500,655998910,2945,2945,2945,2945,0
|
|
20230801,143400,655998910,2945,2945,2945,2945,0
|
|
20230801,143300,655998910,2945,2955,2955,2940,1281
|
|
20230801,143200,652230075,2955,2955,2955,2955,112
|
|
20230801,143100,651899115,2955,2955,2955,2955,1
|
|
20230801,143000,651896160,2955,2955,2955,2955,9
|
|
20230801,142900,651869565,2945,2945,2945,2945,0
|
|
20230801,142800,651869565,2945,2945,2945,2945,151
|
|
20230801,142700,651424870,2955,2955,2955,2955,0
|
|
20230801,142600,651424870,2955,2955,2955,2955,0
|
|
20230801,142500,651424870,2955,2955,2955,2955,1
|
|
20230801,142400,651421915,2935,2935,2935,2935,110
|
|
20230801,142300,651099065,2935,2945,2945,2935,460
|
|
20230801,142200,649746595,2945,2960,2960,2945,201
|
|
20230801,142100,649153265,2960,2960,2960,2960,2
|
|
20230801,142000,649147345,2960,2960,2960,2960,1
|
|
20230801,141900,649144385,2960,2960,2960,2960,3
|
|
20230801,141800,649135505,2960,2960,2960,2960,0
|
|
20230801,141700,649135505,2960,2960,2960,2960,0
|
|
20230801,141600,649135505,2960,2960,2960,2960,23
|
|
20230801,141500,649067425,2935,2955,2955,2935,200
|
|
20230801,141400,648480170,2960,2960,2960,2960,9
|
|
20230801,141300,648453530,2965,2965,2965,2965,42
|
|
20230801,141200,648329000,2965,2965,2965,2965,0
|
|
20230801,141100,648329000,2965,2965,2965,2965,0
|
|
20230801,141000,648329000,2965,2965,2965,2965,0
|
|
20230801,140900,648329000,2965,2965,2965,2965,0
|
|
20230801,140800,648329000,2965,2965,2965,2965,0
|
|
20230801,140700,648329000,2965,2965,2965,2965,0
|
|
20230801,140600,648329000,2965,2965,2965,2965,0
|
|
20230801,140500,648329000,2965,2965,2965,2965,3
|
|
20230801,140400,648320105,2960,2960,2960,2960,0
|
|
20230801,140300,648320105,2960,2960,2960,2960,1
|
|
20230801,140200,648317145,2970,2970,2970,2970,0
|
|
20230801,140100,648317145,2970,2970,2970,2970,1
|
|
20230801,140000,648314175,2965,2955,2970,2955,2025
|
|
20230801,135900,642319820,2960,2960,2960,2960,0
|
|
20230801,135800,642319820,2960,2960,2960,2960,0
|
|
20230801,135700,642319820,2960,2960,2960,2960,0
|
|
20230801,135600,642319820,2960,2960,2960,2960,0
|
|
20230801,135500,642319820,2960,2960,2960,2960,0
|
|
20230801,135400,642319820,2960,2960,2960,2960,119
|
|
20230801,135300,641967580,2960,2960,2960,2960,0
|
|
20230801,135200,641967580,2960,2960,2960,2960,0
|
|
20230801,135100,641967580,2960,2945,2960,2945,661
|
|
20230801,135000,640020920,2945,2945,2945,2945,0
|
|
20230801,134900,640020920,2945,2950,2950,2945,401
|
|
20230801,134800,638839970,2960,2955,2960,2950,1088
|
|
20230801,134700,635624955,2945,2945,2945,2945,46
|
|
20230801,134600,635489485,2955,2955,2955,2955,12
|
|
20230801,134500,635454025,2955,2955,2955,2955,0
|
|
20230801,134400,635454025,2955,2955,2955,2955,9
|
|
20230801,134300,635427430,2950,2955,2955,2950,41
|
|
20230801,134200,635306280,2955,2955,2955,2955,0
|
|
20230801,134100,635306280,2955,2955,2955,2955,0
|
|
20230801,134000,635306280,2955,2950,2955,2950,11
|
|
20230801,133900,635273825,2955,2955,2955,2955,0
|
|
20230801,133800,635273825,2955,2955,2955,2955,1
|
|
20230801,133700,635270870,2950,2955,2955,2950,160
|
|
20230801,133600,634798085,2955,2955,2955,2955,1
|
|
20230801,133500,634795130,2955,2955,2955,2955,0
|
|
20230801,133400,634795130,2955,2955,2955,2955,0
|
|
20230801,133300,634795130,2955,2950,2955,2950,299
|
|
20230801,133200,633913070,2950,2950,2950,2950,1003
|
|
20230801,133100,630954220,2950,2945,2950,2945,221
|
|
20230801,133000,630303370,2950,2950,2950,2950,1
|
|
20230801,132900,630300420,2940,2945,2945,2935,317
|
|
20230801,132800,629369715,2950,2940,2950,2940,15885
|
|
20230801,132700,582667615,2940,2940,2940,2940,0
|
|
20230801,132600,582667615,2940,2945,2945,2935,2543
|
|
20230801,132500,575191525,2945,2950,2950,2945,623
|
|
20230801,132400,573356755,2950,2950,2950,2950,0
|
|
20230801,132300,573356755,2950,2950,2950,2950,0
|
|
20230801,132200,573356755,2950,2945,2950,2945,1698
|
|
20230801,132100,568349655,2950,2945,2950,2945,1011
|
|
20230801,132000,565372210,2950,2945,2950,2945,59
|
|
20230801,131900,565198250,2950,2950,2950,2950,5
|
|
20230801,131800,565183500,2955,2950,2955,2950,503
|
|
20230801,131700,563699645,2940,2950,2950,2940,1223
|
|
20230801,131600,560094195,2955,2955,2955,2955,2043
|
|
20230801,131500,554057130,2960,2960,2960,2960,0
|
|
20230801,131400,554057130,2960,2960,2960,2960,0
|
|
20230801,131300,554057130,2960,2960,2960,2960,1000
|
|
20230801,131200,551097130,2955,2960,2965,2955,799
|
|
20230801,131100,548732235,2965,2965,2965,2965,0
|
|
20230801,131000,548732235,2965,2965,2965,2965,1
|
|
20230801,130900,548729270,2965,2965,2965,2965,1
|
|
20230801,130800,548726305,2965,2965,2965,2965,1
|
|
20230801,130700,548723340,2965,2965,2965,2965,0
|
|
20230801,130600,548723340,2965,2965,2965,2965,2
|
|
20230801,130500,548717410,2965,2965,2965,2960,508
|
|
20230801,130400,547213690,2965,2965,2965,2965,0
|
|
20230801,130300,547213690,2965,2965,2965,2965,1
|
|
20230801,130200,547210725,2965,2965,2965,2965,9
|
|
20230801,130100,547184040,2965,2965,2965,2965,4
|
|
20230801,130000,547172180,2950,2960,2965,2950,6776
|
|
20230801,125900,527134755,2965,2965,2965,2965,5
|
|
20230801,125800,527119930,2965,2965,2965,2965,520
|
|
20230801,125700,525578130,2970,2965,2970,2965,4400
|
|
20230801,125600,512530280,2970,2970,2970,2970,1001
|
|
20230801,125500,509557310,2970,2970,2970,2965,4
|
|
20230801,125400,509545435,2970,2970,2970,2970,0
|
|
20230801,125300,509545435,2970,2970,2970,2970,1206
|
|
20230801,125200,505963615,2970,2970,2970,2970,0
|
|
20230801,125100,505963615,2970,2970,2970,2970,2
|
|
20230801,125000,505957675,2970,2970,2970,2970,1
|
|
20230801,124900,505954705,2970,2970,2970,2970,5
|
|
20230801,124800,505939855,2970,2970,2970,2970,212
|
|
20230801,124700,505310215,2970,2970,2970,2970,0
|
|
20230801,124600,505310215,2970,2970,2970,2970,153
|
|
20230801,124500,504855805,2965,2970,2970,2965,150
|
|
20230801,124400,504410555,2970,2970,2970,2970,1048
|
|
20230801,124300,501297995,2970,2965,2970,2965,1198
|
|
20230801,124200,497744935,2970,2970,2970,2965,1100
|
|
20230801,124100,494482935,2965,2970,2970,2965,1200
|
|
20230801,124000,490923935,2970,2965,2970,2965,1195
|
|
20230801,123900,487380750,2970,2970,2970,2970,0
|
|
20230801,123800,487380750,2970,2970,2970,2970,205
|
|
20230801,123700,486771900,2965,2965,2965,2965,175
|
|
20230801,123600,486253025,2970,2970,2970,2970,751
|
|
20230801,123500,484022555,2965,2970,2970,2965,1723
|
|
20230801,123400,478908095,2975,2975,2975,2975,0
|
|
20230801,123300,478908095,2975,2975,2975,2975,0
|
|
20230801,123200,478908095,2975,2975,2975,2975,0
|
|
20230801,123100,478908095,2975,2975,2975,2975,0
|
|
20230801,123000,478908095,2975,2975,2975,2975,0
|
|
20230801,122900,478908095,2975,2975,2975,2975,2
|
|
20230801,122800,478902145,2975,2975,2975,2975,0
|
|
20230801,122700,478902145,2975,2975,2975,2975,0
|
|
20230801,122600,478902145,2975,2975,2975,2975,0
|
|
20230801,122500,478902145,2975,2975,2975,2975,48
|
|
20230801,122400,478759345,2975,2975,2975,2975,0
|
|
20230801,122300,478759345,2975,2970,2975,2970,909
|
|
20230801,122200,476059565,2975,2975,2975,2975,0
|
|
20230801,122100,476059565,2975,2975,2975,2975,1
|
|
20230801,122000,476056590,2970,2970,2970,2970,0
|
|
20230801,121900,476056590,2970,2970,2970,2970,53
|
|
20230801,121800,475899180,2975,2975,2975,2975,1
|
|
20230801,121700,475896205,2975,2975,2975,2975,0
|
|
20230801,121600,475896205,2975,2975,2975,2975,0
|
|
20230801,121500,475896205,2975,2975,2975,2975,2000
|
|
20230801,121400,469946205,2975,2975,2975,2975,0
|
|
20230801,121300,469946205,2975,2975,2975,2975,0
|
|
20230801,121200,469946205,2975,2975,2975,2975,0
|
|
20230801,121100,469946205,2975,2975,2975,2975,1
|
|
20230801,121000,469943230,2975,2975,2975,2975,0
|
|
20230801,120900,469943230,2975,2975,2975,2975,0
|
|
20230801,120800,469943230,2975,2975,2975,2975,0
|
|
20230801,120700,469943230,2975,2975,2975,2975,1
|
|
20230801,120600,469940255,2970,2970,2970,2970,1
|
|
20230801,120500,469937285,2975,2975,2975,2975,0
|
|
20230801,120400,469937285,2975,2975,2975,2975,14
|
|
20230801,120300,469895635,2965,2970,2970,2965,1292
|
|
20230801,120200,466059765,2975,2975,2975,2975,12
|
|
20230801,120100,466024065,2970,2975,2975,2970,344
|
|
20230801,120000,465002300,2980,2980,2980,2980,0
|
|
20230801,115900,465002300,2980,2980,2980,2980,0
|
|
20230801,115800,465002300,2980,2980,2980,2980,0
|
|
20230801,115700,465002300,2980,2975,2980,2975,6
|
|
20230801,115600,464984425,2965,2980,2980,2965,17006
|
|
20230801,115500,414449335,2980,2980,2980,2980,93
|
|
20230801,115400,414172195,2985,2990,2990,2985,57
|
|
20230801,115300,414002000,2990,2990,2990,2990,0
|
|
20230801,115200,414002000,2990,2990,2990,2990,0
|
|
20230801,115100,414002000,2990,2990,2990,2990,0
|
|
20230801,115000,414002000,2990,2990,2990,2990,1
|
|
20230801,114900,413999010,2980,2980,2980,2980,0
|
|
20230801,114800,413999010,2980,2980,2980,2980,20
|
|
20230801,114700,413939410,2990,2990,2990,2990,3
|
|
20230801,114600,413930440,2985,2985,2985,2985,0
|
|
20230801,114500,413930440,2985,2985,2985,2985,4049
|
|
20230801,114400,401844175,2985,2980,2985,2980,22
|
|
20230801,114300,401778605,2985,2985,2985,2985,24
|
|
20230801,114200,401706965,2985,2985,2985,2985,0
|
|
20230801,114100,401706965,2985,2985,2985,2985,14
|
|
20230801,114000,401665175,2985,2985,2985,2985,0
|
|
20230801,113900,401665175,2985,2985,2985,2985,4
|
|
20230801,113800,401653235,2985,2985,2985,2985,5
|
|
20230801,113700,401638310,2985,2985,2985,2985,0
|
|
20230801,113600,401638310,2985,2985,2985,2985,0
|
|
20230801,113500,401638310,2985,2985,2985,2985,1301
|
|
20230801,113400,397754825,2985,2985,2985,2985,107
|
|
20230801,113300,397435430,2985,2985,2985,2985,0
|
|
20230801,113200,397435430,2985,2980,2985,2980,402
|
|
20230801,113100,396237360,2980,2980,2980,2980,25
|
|
20230801,113000,396162860,2985,2985,2985,2985,0
|
|
20230801,112900,396162860,2985,2985,2985,2985,0
|
|
20230801,112800,396162860,2985,2985,2985,2985,0
|
|
20230801,112700,396162860,2985,2985,2985,2985,0
|
|
20230801,112600,396162860,2985,2985,2985,2985,0
|
|
20230801,112500,396162860,2985,2985,2985,2985,0
|
|
20230801,112400,396162860,2985,2985,2985,2985,3
|
|
20230801,112300,396153905,2980,2990,2990,2980,3861
|
|
20230801,112200,384645675,2985,2985,2985,2985,0
|
|
20230801,112100,384645675,2985,2985,2985,2985,10
|
|
20230801,112000,384615825,2990,2990,2990,2990,0
|
|
20230801,111900,384615825,2990,2985,2990,2985,3
|
|
20230801,111800,384606860,2990,2990,2990,2990,1
|
|
20230801,111700,384603870,2980,2985,2985,2980,173
|
|
20230801,111600,384088325,2990,2990,2990,2990,0
|
|
20230801,111500,384088325,2990,2990,2990,2990,1
|
|
20230801,111400,384085335,2985,2990,2990,2985,795
|
|
20230801,111300,381712255,2985,2985,2985,2985,500
|
|
20230801,111200,380219755,2990,2990,2990,2990,0
|
|
20230801,111100,380219755,2990,2990,2990,2990,1
|
|
20230801,111000,380216765,2985,2985,2985,2985,199
|
|
20230801,110900,379622750,2985,2985,2990,2985,1451
|
|
20230801,110800,375291115,2985,2985,2985,2985,1500
|
|
20230801,110700,370813615,2985,2985,2985,2985,0
|
|
20230801,110600,370813615,2985,2985,2985,2985,0
|
|
20230801,110500,370813615,2985,2985,2985,2980,2871
|
|
20230801,110400,362246180,2985,2985,2985,2985,2000
|
|
20230801,110300,356276180,2990,2985,2990,2985,3001
|
|
20230801,110200,347318190,2990,2990,2990,2990,0
|
|
20230801,110100,347318190,2990,2990,2990,2985,1843
|
|
20230801,110000,341816820,2985,2985,2990,2985,106
|
|
20230801,105900,341500385,2985,2985,2985,2985,100
|
|
20230801,105800,341201885,2990,2990,2990,2985,8189
|
|
20230801,105700,316717250,2990,2985,2990,2985,3
|
|
20230801,105600,316708290,2990,2985,2990,2985,29
|
|
20230801,105500,316621690,2985,2985,2985,2985,25
|
|
20230801,105400,316547065,2985,2985,2985,2985,1010
|
|
20230801,105300,313532215,2985,2985,2985,2985,0
|
|
20230801,105200,313532215,2985,2985,2985,2985,0
|
|
20230801,105100,313532215,2985,2985,2985,2985,0
|
|
20230801,105000,313532215,2985,2985,2985,2985,0
|
|
20230801,104900,313532215,2985,2980,2985,2980,101
|
|
20230801,104800,313231230,2985,2985,2985,2985,0
|
|
20230801,104700,313231230,2985,2980,2985,2980,31
|
|
20230801,104600,313138845,2985,2985,2985,2985,0
|
|
20230801,104500,313138845,2985,2985,2985,2985,11
|
|
20230801,104400,313106010,2985,2985,2985,2985,0
|
|
20230801,104300,313106010,2985,2985,2985,2985,11
|
|
20230801,104200,313073175,2985,2985,2985,2985,0
|
|
20230801,104100,313073175,2985,2985,2985,2985,0
|
|
20230801,104000,313073175,2985,2980,2985,2980,19
|
|
20230801,103900,313016550,2970,2980,2985,2970,1667
|
|
20230801,103800,308059685,2975,2975,2975,2975,99
|
|
20230801,103700,307765160,2980,2980,2980,2980,1
|
|
20230801,103600,307762180,2985,2985,2985,2985,1
|
|
20230801,103500,307759195,2985,2985,2985,2985,0
|
|
20230801,103400,307759195,2985,2985,2985,2980,59
|
|
20230801,103300,307583330,2980,2975,2980,2975,2001
|
|
20230801,103200,301630350,2975,2975,2975,2975,3075
|
|
20230801,103100,292482225,2975,2975,2975,2975,0
|
|
20230801,103000,292482225,2975,2975,2975,2975,100
|
|
20230801,102900,292184725,2980,2985,2985,2980,1987
|
|
20230801,102800,286263215,2985,2985,2985,2985,0
|
|
20230801,102700,286263215,2985,2985,2985,2985,0
|
|
20230801,102600,286263215,2985,2985,2985,2985,0
|
|
20230801,102500,286263215,2985,2985,2985,2985,0
|
|
20230801,102400,286263215,2985,2985,2985,2985,152
|
|
20230801,102300,285809495,2990,2990,2990,2990,1
|
|
20230801,102200,285806505,2985,2985,2985,2985,1950
|
|
20230801,102100,279985755,2990,2990,2990,2990,0
|
|
20230801,102000,279985755,2990,2990,2990,2990,1
|
|
20230801,101900,279982765,2980,2985,2985,2980,25
|
|
20230801,101800,279908260,2980,2980,2980,2980,308
|
|
20230801,101700,278990420,2985,2980,2985,2980,2372
|
|
20230801,101600,271911375,2980,2980,2980,2980,1549
|
|
20230801,101500,267295355,2980,2980,2980,2980,1069
|
|
20230801,101400,264109735,2980,2980,2980,2980,936
|
|
20230801,101300,261320455,2980,2980,2980,2980,0
|
|
20230801,101200,261320455,2980,2980,2980,2980,1
|
|
20230801,101100,261317475,2975,2980,2980,2975,50
|
|
20230801,101000,261168525,2980,2980,2980,2980,180
|
|
20230801,100900,260632125,2980,2980,2980,2980,0
|
|
20230801,100800,260632125,2980,2980,2980,2980,1
|
|
20230801,100700,260629145,2985,2980,2985,2975,1121
|
|
20230801,100600,257293470,2985,2985,2985,2985,1
|
|
20230801,100500,257290485,2980,2985,2985,2980,103
|
|
20230801,100400,256983045,2985,2985,2985,2985,0
|
|
20230801,100300,256983045,2985,2985,2985,2985,105
|
|
20230801,100200,256669620,2985,2990,2990,2985,5
|
|
20230801,100100,256654690,2985,2985,2985,2985,0
|
|
20230801,100000,256654690,2985,2990,2990,2985,40
|
|
20230801,095900,256535280,2995,2985,2995,2985,106
|
|
20230801,095800,256218810,2980,2990,2990,2980,100
|
|
20230801,095700,255920705,2995,2995,2995,2995,643
|
|
20230801,095600,253994920,2975,2990,2990,2975,556
|
|
20230801,095500,252340265,2995,2995,2995,2995,3
|
|
20230801,095400,252331280,2995,2995,2995,2995,4
|
|
20230801,095300,252319300,2995,2995,2995,2995,0
|
|
20230801,095200,252319300,2995,2995,2995,2995,4
|
|
20230801,095100,252307320,2995,2995,2995,2995,0
|
|
20230801,095000,252307320,2995,2995,2995,2995,0
|
|
20230801,094900,252307320,2995,2990,2995,2990,2
|
|
20230801,094800,252301335,2980,2995,2995,2980,677
|
|
20230801,094700,250279675,3000,3000,3000,3000,1541
|
|
20230801,094600,245656675,3000,3005,3005,3000,1767
|
|
20230801,094500,240355670,3000,3000,3000,3000,41
|
|
20230801,094400,240232670,3000,3005,3005,3000,353
|
|
20230801,094300,239172260,3005,3005,3005,3005,1718
|
|
20230801,094200,234009670,3000,3000,3000,3000,0
|
|
20230801,094100,234009670,3000,3005,3005,3000,101
|
|
20230801,094000,233706665,3010,3000,3010,3000,144
|
|
20230801,093900,233274635,2995,3000,3000,2995,2055
|
|
20230801,093800,227109640,3000,3000,3000,3000,1001
|
|
20230801,093700,224106640,3000,3000,3000,3000,724
|
|
20230801,093600,221934640,3000,3005,3005,3000,724
|
|
20230801,093500,219759635,3000,3000,3000,3000,4500
|
|
20230801,093400,206259635,3000,3000,3000,3000,1220
|
|
20230801,093300,202599635,2995,3000,3000,2995,17
|
|
20230801,093200,202548685,2995,2995,2995,2995,784
|
|
20230801,093100,200200605,2995,2980,2995,2980,138
|
|
20230801,093000,199788525,3005,2995,3005,2975,1040
|
|
20230801,092900,196680930,3000,3010,3010,2975,22321
|
|
20230801,092800,130150215,3010,3025,3025,3010,1328
|
|
20230801,092700,126149315,3030,3030,3030,3030,0
|
|
20230801,092600,126149315,3030,3025,3030,3020,17
|
|
20230801,092500,126097940,3030,3030,3030,3030,23
|
|
20230801,092400,126028250,3030,3030,3030,3030,37
|
|
20230801,092300,125916140,3030,3030,3035,3030,2190
|
|
20230801,092200,119276110,3030,3025,3030,3025,11
|
|
20230801,092100,119242830,3025,3030,3030,3025,107
|
|
20230801,092000,118919115,3030,3015,3030,3015,6761
|
|
20230801,091900,98470825,3015,3005,3015,2980,7127
|
|
20230801,091800,77096885,3010,3000,3010,3000,3838
|
|
20230801,091700,65572460,3000,2995,3000,2995,3575
|
|
20230801,091600,54850960,2980,2980,2980,2980,0
|
|
20230801,091500,54850960,2980,2980,2980,2980,0
|
|
20230801,091400,54850960,2980,2995,2995,2980,1000
|
|
20230801,091300,51864895,2995,2995,2995,2995,1011
|
|
20230801,091200,48836950,3000,3000,3000,3000,669
|
|
20230801,091100,46829950,2980,2995,2995,2980,703
|
|
20230801,091000,44734720,3000,3000,3000,3000,1024
|
|
20230801,090900,41662720,3005,3005,3005,3005,1200
|
|
20230801,090800,38056720,3000,3005,3010,3000,1240
|
|
20230801,090700,34330480,3000,3000,3000,3000,1381
|
|
20230801,090600,30187480,3000,2990,3000,2990,2251
|
|
20230801,090500,23440950,2970,2970,2970,2970,0
|
|
20230801,090400,23440950,2970,2980,2990,2970,2775
|
|
20230801,090300,15184145,2985,2990,2990,2985,179
|
|
20230801,090200,14648950,2985,2990,2990,2985,713
|
|
20230801,090100,12518580,2990,2970,3000,2970,19
|
|
20230801,090000,12462000,3000,3000,3000,3000,4154
|