632 lines
30 KiB
CSV
632 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,192900,420382220,2950,2950,2950,2950,2337
|
|
20230803,192800,420382220,2950,2950,2950,2950,0
|
|
20230803,192700,420382220,2950,2950,2950,2950,0
|
|
20230803,192600,420382220,2950,2950,2950,2950,0
|
|
20230803,192500,420382220,2950,2950,2950,2950,0
|
|
20230803,192400,420382220,2950,2950,2950,2950,0
|
|
20230803,192300,420382220,2950,2950,2950,2950,0
|
|
20230803,192200,420382220,2950,2950,2950,2950,0
|
|
20230803,192100,420382220,2950,2950,2950,2950,0
|
|
20230803,192000,420382220,2950,2950,2950,2950,0
|
|
20230803,191900,420382220,2950,2950,2950,2950,0
|
|
20230803,191800,420382220,2950,2950,2950,2950,0
|
|
20230803,191700,420382220,2950,2950,2950,2950,0
|
|
20230803,191600,420382220,2950,2950,2950,2950,0
|
|
20230803,191500,420382220,2950,2950,2950,2950,0
|
|
20230803,191400,420382220,2950,2950,2950,2950,0
|
|
20230803,191300,420382220,2950,2950,2950,2950,0
|
|
20230803,191200,420382220,2950,2950,2950,2950,0
|
|
20230803,191100,420382220,2950,2950,2950,2950,0
|
|
20230803,191000,420382220,2950,2950,2950,2950,0
|
|
20230803,190900,420382220,2950,2950,2950,2950,0
|
|
20230803,190800,420382220,2950,2950,2950,2950,0
|
|
20230803,190700,420382220,2950,2950,2950,2950,0
|
|
20230803,190600,420382220,2950,2950,2950,2950,0
|
|
20230803,190500,420382220,2950,2950,2950,2950,0
|
|
20230803,190400,420382220,2950,2950,2950,2950,0
|
|
20230803,190300,420382220,2950,2950,2950,2950,0
|
|
20230803,190200,420382220,2950,2950,2950,2950,0
|
|
20230803,190100,420382220,2950,2950,2950,2950,0
|
|
20230803,190000,420382220,2950,2950,2950,2950,0
|
|
20230803,185900,420382220,2950,2950,2950,2950,2337
|
|
20230803,185800,420382220,2950,2950,2950,2950,0
|
|
20230803,185700,420382220,2950,2950,2950,2950,0
|
|
20230803,185600,420382220,2950,2950,2950,2950,0
|
|
20230803,185500,420382220,2950,2950,2950,2950,0
|
|
20230803,185400,420382220,2950,2950,2950,2950,0
|
|
20230803,185300,420382220,2950,2950,2950,2950,0
|
|
20230803,185200,420382220,2950,2950,2950,2950,0
|
|
20230803,185100,420382220,2950,2950,2950,2950,0
|
|
20230803,185000,420382220,2950,2950,2950,2950,0
|
|
20230803,184900,420382220,2950,2950,2950,2950,0
|
|
20230803,184800,420382220,2950,2950,2950,2950,0
|
|
20230803,184700,420382220,2950,2950,2950,2950,0
|
|
20230803,184600,420382220,2950,2950,2950,2950,0
|
|
20230803,184500,420382220,2950,2950,2950,2950,0
|
|
20230803,184400,420382220,2950,2950,2950,2950,0
|
|
20230803,184300,420382220,2950,2950,2950,2950,0
|
|
20230803,184200,420382220,2950,2950,2950,2950,0
|
|
20230803,184100,420382220,2950,2950,2950,2950,0
|
|
20230803,184000,420382220,2950,2950,2950,2950,0
|
|
20230803,183900,420382220,2950,2950,2950,2950,0
|
|
20230803,183800,420382220,2950,2950,2950,2950,0
|
|
20230803,183700,420382220,2950,2950,2950,2950,0
|
|
20230803,183600,420382220,2950,2950,2950,2950,0
|
|
20230803,183500,420382220,2950,2950,2950,2950,0
|
|
20230803,183400,420382220,2950,2950,2950,2950,0
|
|
20230803,183300,420382220,2950,2950,2950,2950,0
|
|
20230803,183200,420382220,2950,2950,2950,2950,0
|
|
20230803,183100,420382220,2950,2950,2950,2950,0
|
|
20230803,183000,420382220,2950,2950,2950,2950,0
|
|
20230803,182900,420382220,2950,2950,2950,2950,2337
|
|
20230803,182800,420382220,2950,2950,2950,2950,0
|
|
20230803,182700,420382220,2950,2950,2950,2950,0
|
|
20230803,182600,420382220,2950,2950,2950,2950,0
|
|
20230803,182500,420382220,2950,2950,2950,2950,0
|
|
20230803,182400,420382220,2950,2950,2950,2950,0
|
|
20230803,182300,420382220,2950,2950,2950,2950,0
|
|
20230803,182200,420382220,2950,2950,2950,2950,0
|
|
20230803,182100,420382220,2950,2950,2950,2950,0
|
|
20230803,182000,420382220,2950,2950,2950,2950,0
|
|
20230803,181900,420382220,2950,2950,2950,2950,0
|
|
20230803,181800,420382220,2950,2950,2950,2950,0
|
|
20230803,181700,420382220,2950,2950,2950,2950,0
|
|
20230803,181600,420382220,2950,2950,2950,2950,0
|
|
20230803,181500,420382220,2950,2950,2950,2950,0
|
|
20230803,181400,420382220,2950,2950,2950,2950,0
|
|
20230803,181300,420382220,2950,2950,2950,2950,0
|
|
20230803,181200,420382220,2950,2950,2950,2950,0
|
|
20230803,181100,420382220,2950,2950,2950,2950,0
|
|
20230803,181000,420382220,2950,2950,2950,2950,0
|
|
20230803,180900,420382220,2950,2950,2950,2950,0
|
|
20230803,180800,420382220,2950,2950,2950,2950,0
|
|
20230803,180700,420382220,2950,2950,2950,2950,0
|
|
20230803,180600,420382220,2950,2950,2950,2950,0
|
|
20230803,180500,420382220,2950,2950,2950,2950,0
|
|
20230803,180400,420382220,2950,2950,2950,2950,0
|
|
20230803,180300,420382220,2950,2950,2950,2950,0
|
|
20230803,180200,420382220,2950,2950,2950,2950,0
|
|
20230803,180100,420382220,2950,2950,2950,2950,0
|
|
20230803,180000,420382220,2950,2950,2950,2950,0
|
|
20230803,175900,420382220,2950,2950,2950,2950,2337
|
|
20230803,175800,420382220,2950,2950,2950,2950,0
|
|
20230803,175700,420382220,2950,2950,2950,2950,0
|
|
20230803,175600,420382220,2950,2950,2950,2950,0
|
|
20230803,175500,420382220,2950,2950,2950,2950,0
|
|
20230803,175400,420382220,2950,2950,2950,2950,0
|
|
20230803,175300,420382220,2950,2950,2950,2950,0
|
|
20230803,175200,420382220,2950,2950,2950,2950,0
|
|
20230803,175100,420382220,2950,2950,2950,2950,0
|
|
20230803,175000,420382220,2950,2950,2950,2950,0
|
|
20230803,174900,420382220,2950,2950,2950,2950,0
|
|
20230803,174800,420382220,2950,2950,2950,2950,0
|
|
20230803,174700,420382220,2950,2950,2950,2950,0
|
|
20230803,174600,420382220,2950,2950,2950,2950,0
|
|
20230803,174500,420382220,2950,2950,2950,2950,0
|
|
20230803,174400,420382220,2950,2950,2950,2950,0
|
|
20230803,174300,420382220,2950,2950,2950,2950,0
|
|
20230803,174200,420382220,2950,2950,2950,2950,0
|
|
20230803,174100,420382220,2950,2950,2950,2950,0
|
|
20230803,174000,420382220,2950,2950,2950,2950,0
|
|
20230803,173900,420382220,2950,2950,2950,2950,0
|
|
20230803,173800,420382220,2950,2950,2950,2950,0
|
|
20230803,173700,420382220,2950,2950,2950,2950,0
|
|
20230803,173600,420382220,2950,2950,2950,2950,0
|
|
20230803,173500,420382220,2950,2950,2950,2950,0
|
|
20230803,173400,420382220,2950,2950,2950,2950,0
|
|
20230803,173300,420382220,2950,2950,2950,2950,0
|
|
20230803,173200,420382220,2950,2950,2950,2950,0
|
|
20230803,173100,420382220,2950,2950,2950,2950,0
|
|
20230803,173000,420382220,2950,2950,2950,2950,0
|
|
20230803,172900,420382220,2950,2950,2950,2950,2337
|
|
20230803,172800,420382220,2950,2950,2950,2950,0
|
|
20230803,172700,420382220,2950,2950,2950,2950,0
|
|
20230803,172600,420382220,2950,2950,2950,2950,0
|
|
20230803,172500,420382220,2950,2950,2950,2950,0
|
|
20230803,172400,420382220,2950,2950,2950,2950,0
|
|
20230803,172300,420382220,2950,2950,2950,2950,0
|
|
20230803,172200,420382220,2950,2950,2950,2950,0
|
|
20230803,172100,420382220,2950,2950,2950,2950,0
|
|
20230803,172000,420382220,2950,2950,2950,2950,0
|
|
20230803,171900,420382220,2950,2950,2950,2950,0
|
|
20230803,171800,420382220,2950,2950,2950,2950,0
|
|
20230803,171700,420382220,2950,2950,2950,2950,0
|
|
20230803,171600,420382220,2950,2950,2950,2950,0
|
|
20230803,171500,420382220,2950,2950,2950,2950,0
|
|
20230803,171400,420382220,2950,2950,2950,2950,0
|
|
20230803,171300,420382220,2950,2950,2950,2950,0
|
|
20230803,171200,420382220,2950,2950,2950,2950,0
|
|
20230803,171100,420382220,2950,2950,2950,2950,0
|
|
20230803,171000,420382220,2950,2950,2950,2950,0
|
|
20230803,170900,420382220,2950,2950,2950,2950,0
|
|
20230803,170800,420382220,2950,2950,2950,2950,0
|
|
20230803,170700,420382220,2950,2950,2950,2950,0
|
|
20230803,170600,420382220,2950,2950,2950,2950,0
|
|
20230803,170500,420382220,2950,2950,2950,2950,0
|
|
20230803,170400,420382220,2950,2950,2950,2950,0
|
|
20230803,170300,420382220,2950,2950,2950,2950,0
|
|
20230803,170200,420382220,2950,2950,2950,2950,0
|
|
20230803,170100,420382220,2950,2950,2950,2950,0
|
|
20230803,170000,420382220,2950,2950,2950,2950,0
|
|
20230803,165900,420382220,2950,2950,2950,2950,2337
|
|
20230803,165800,420382220,2950,2950,2950,2950,0
|
|
20230803,165700,420382220,2950,2950,2950,2950,0
|
|
20230803,165600,420382220,2950,2950,2950,2950,0
|
|
20230803,165500,420382220,2950,2950,2950,2950,0
|
|
20230803,165400,420382220,2950,2950,2950,2950,0
|
|
20230803,165300,420382220,2950,2950,2950,2950,0
|
|
20230803,165200,420382220,2950,2950,2950,2950,0
|
|
20230803,165100,420382220,2950,2950,2950,2950,0
|
|
20230803,165000,420382220,2950,2950,2950,2950,0
|
|
20230803,164900,420382220,2950,2950,2950,2950,0
|
|
20230803,164800,420382220,2950,2950,2950,2950,0
|
|
20230803,164700,420382220,2950,2950,2950,2950,0
|
|
20230803,164600,420382220,2950,2950,2950,2950,0
|
|
20230803,164500,420382220,2950,2950,2950,2950,0
|
|
20230803,164400,420382220,2950,2950,2950,2950,0
|
|
20230803,164300,420382220,2950,2950,2950,2950,0
|
|
20230803,164200,420382220,2950,2950,2950,2950,0
|
|
20230803,164100,420382220,2950,2950,2950,2950,0
|
|
20230803,164000,420382220,2950,2950,2950,2950,0
|
|
20230803,163900,420382220,2950,2950,2950,2950,0
|
|
20230803,163800,420382220,2950,2950,2950,2950,0
|
|
20230803,163700,420382220,2950,2950,2950,2950,0
|
|
20230803,163600,420382220,2950,2950,2950,2950,0
|
|
20230803,163500,420382220,2950,2950,2950,2950,0
|
|
20230803,163400,420382220,2950,2950,2950,2950,0
|
|
20230803,163300,420382220,2950,2950,2950,2950,0
|
|
20230803,163200,420382220,2950,2950,2950,2950,0
|
|
20230803,163100,420382220,2950,2950,2950,2950,0
|
|
20230803,163000,420382220,2950,2950,2950,2950,0
|
|
20230803,162900,420382220,2950,2950,2950,2950,2337
|
|
20230803,162800,420382220,2950,2950,2950,2950,0
|
|
20230803,162700,420382220,2950,2950,2950,2950,0
|
|
20230803,162600,420382220,2950,2950,2950,2950,0
|
|
20230803,162500,420382220,2950,2950,2950,2950,0
|
|
20230803,162400,420382220,2950,2950,2950,2950,0
|
|
20230803,162300,420382220,2950,2950,2950,2950,0
|
|
20230803,162200,420382220,2950,2950,2950,2950,0
|
|
20230803,162100,420382220,2950,2950,2950,2950,0
|
|
20230803,162000,420382220,2950,2950,2950,2950,0
|
|
20230803,161900,420382220,2950,2950,2950,2950,0
|
|
20230803,161800,420382220,2950,2950,2950,2950,0
|
|
20230803,161700,420382220,2950,2950,2950,2950,0
|
|
20230803,161600,420382220,2950,2950,2950,2950,0
|
|
20230803,161500,420382220,2950,2950,2950,2950,0
|
|
20230803,161400,420382220,2950,2950,2950,2950,0
|
|
20230803,161300,420382220,2950,2950,2950,2950,0
|
|
20230803,161200,420382220,2950,2950,2950,2950,0
|
|
20230803,161100,420382220,2950,2950,2950,2950,0
|
|
20230803,161000,420382220,2950,2950,2950,2950,0
|
|
20230803,160900,420382220,2950,2950,2950,2950,0
|
|
20230803,160800,420382220,2950,2950,2950,2950,0
|
|
20230803,160700,420382220,2950,2950,2950,2950,0
|
|
20230803,160600,420382220,2950,2950,2950,2950,0
|
|
20230803,160500,420382220,2950,2950,2950,2950,0
|
|
20230803,160400,420382220,2950,2950,2950,2950,0
|
|
20230803,160300,420382220,2950,2950,2950,2950,0
|
|
20230803,160200,420382220,2950,2950,2950,2950,0
|
|
20230803,160100,420382220,2950,2950,2950,2950,0
|
|
20230803,160000,420382220,2950,2950,2950,2950,0
|
|
20230803,155900,420382220,2950,2950,2950,2950,2337
|
|
20230803,155800,420382220,2950,2950,2950,2950,0
|
|
20230803,155700,420382220,2950,2950,2950,2950,0
|
|
20230803,155600,420382220,2950,2950,2950,2950,0
|
|
20230803,155500,420382220,2950,2950,2950,2950,0
|
|
20230803,155400,420382220,2950,2950,2950,2950,0
|
|
20230803,155300,420382220,2950,2950,2950,2950,0
|
|
20230803,155200,420382220,2950,2950,2950,2950,0
|
|
20230803,155100,420382220,2950,2950,2950,2950,0
|
|
20230803,155000,420382220,2950,2950,2950,2950,0
|
|
20230803,154900,420382220,2950,2950,2950,2950,0
|
|
20230803,154800,420382220,2950,2950,2950,2950,0
|
|
20230803,154700,420382220,2950,2950,2950,2950,0
|
|
20230803,154600,420382220,2950,2950,2950,2950,0
|
|
20230803,154500,420382220,2950,2950,2950,2950,0
|
|
20230803,154400,420382220,2950,2950,2950,2950,0
|
|
20230803,154300,420382220,2950,2950,2950,2950,0
|
|
20230803,154200,420382220,2950,2950,2950,2950,0
|
|
20230803,154100,420382220,2950,2950,2950,2950,0
|
|
20230803,154000,420382220,2950,2950,2950,2950,0
|
|
20230803,153900,420382220,2950,2950,2950,2950,0
|
|
20230803,153800,420382220,2950,2950,2950,2950,0
|
|
20230803,153700,420382220,2950,2950,2950,2950,0
|
|
20230803,153600,420382220,2950,2950,2950,2950,0
|
|
20230803,153500,420382220,2950,2950,2950,2950,0
|
|
20230803,153400,420382220,2950,2950,2950,2950,0
|
|
20230803,153300,420382220,2950,2950,2950,2950,0
|
|
20230803,153200,420382220,2950,2950,2950,2950,0
|
|
20230803,153100,420382220,2950,2950,2950,2950,0
|
|
20230803,153000,420382220,2950,2950,2950,2950,2337
|
|
20230803,152900,413488070,2960,2960,2960,2960,0
|
|
20230803,152800,413488070,2960,2960,2960,2960,0
|
|
20230803,152700,413488070,2960,2960,2960,2960,0
|
|
20230803,152600,413488070,2960,2960,2960,2960,0
|
|
20230803,152500,413488070,2960,2960,2960,2960,0
|
|
20230803,152400,413488070,2960,2960,2960,2960,0
|
|
20230803,152300,413488070,2960,2960,2960,2960,0
|
|
20230803,152200,413488070,2960,2960,2960,2960,0
|
|
20230803,152100,413488070,2960,2960,2960,2960,0
|
|
20230803,152000,413488070,2960,2960,2960,2960,0
|
|
20230803,151900,413488070,2960,2965,2965,2960,2093
|
|
20230803,151800,407292700,2965,2975,2975,2965,1069
|
|
20230803,151700,404114425,2965,2975,2975,2965,22
|
|
20230803,151600,404049170,2970,2970,2970,2970,0
|
|
20230803,151500,404049170,2970,2970,2970,2970,46
|
|
20230803,151400,403912550,2970,2970,2970,2970,48
|
|
20230803,151300,403769990,2975,2965,2975,2965,1223
|
|
20230803,151200,400142640,2965,2965,2965,2965,106
|
|
20230803,151100,399828350,2970,2970,2970,2970,201
|
|
20230803,151000,399231380,2965,2965,2965,2965,105
|
|
20230803,150900,398920055,2970,2970,2970,2970,504
|
|
20230803,150800,397423175,2970,2970,2970,2970,498
|
|
20230803,150700,395944115,2975,2975,2975,2975,0
|
|
20230803,150600,395944115,2975,2970,2975,2970,501
|
|
20230803,150500,394456140,2975,2975,2975,2975,5
|
|
20230803,150400,394441265,2970,2970,2970,2970,70
|
|
20230803,150300,394233365,2975,2975,2975,2975,186
|
|
20230803,150200,393680015,2970,2970,2970,2970,200
|
|
20230803,150100,393086015,2970,2970,2970,2970,35
|
|
20230803,150000,392982065,2970,2965,2975,2965,898
|
|
20230803,145900,390312265,2970,2970,2970,2970,57
|
|
20230803,145800,390142975,2975,2975,2975,2975,2
|
|
20230803,145700,390137025,2960,2960,2960,2960,2700
|
|
20230803,145600,382145025,2960,2970,2970,2960,316
|
|
20230803,145500,381209190,2975,2975,2975,2975,0
|
|
20230803,145400,381209190,2975,2975,2975,2975,1
|
|
20230803,145300,381206215,2965,2970,2970,2965,883
|
|
20230803,145200,378587125,2975,2975,2975,2975,0
|
|
20230803,145100,378587125,2975,2975,2975,2975,0
|
|
20230803,145000,378587125,2975,2975,2975,2975,0
|
|
20230803,144900,378587125,2975,2975,2975,2975,0
|
|
20230803,144800,378587125,2975,2970,2975,2970,259
|
|
20230803,144700,377817800,2975,2975,2975,2975,0
|
|
20230803,144600,377817800,2975,2975,2975,2970,206
|
|
20230803,144500,377205950,2975,2975,2980,2975,1074
|
|
20230803,144400,374006550,2970,2970,2970,2970,22
|
|
20230803,144300,373941210,2970,2970,2970,2970,620
|
|
20230803,144200,372099810,2970,2970,2970,2970,0
|
|
20230803,144100,372099810,2970,2970,2970,2970,0
|
|
20230803,144000,372099810,2970,2970,2970,2970,90
|
|
20230803,143900,371832510,2975,2975,2975,2975,0
|
|
20230803,143800,371832510,2975,2975,2975,2975,8
|
|
20230803,143700,371808710,2980,2980,2980,2980,1
|
|
20230803,143600,371805730,2970,2970,2970,2970,300
|
|
20230803,143500,370914730,2980,2980,2980,2980,0
|
|
20230803,143400,370914730,2980,2980,2980,2980,0
|
|
20230803,143300,370914730,2980,2980,2980,2980,0
|
|
20230803,143200,370914730,2980,2980,2980,2980,9
|
|
20230803,143100,370887910,2970,2970,2970,2970,150
|
|
20230803,143000,370442410,2970,2970,2970,2970,0
|
|
20230803,142900,370442410,2970,2970,2970,2970,2300
|
|
20230803,142800,363611410,2980,2980,2980,2980,0
|
|
20230803,142700,363611410,2980,2980,2980,2980,0
|
|
20230803,142600,363611410,2980,2980,2980,2980,0
|
|
20230803,142500,363611410,2980,2980,2980,2980,1
|
|
20230803,142400,363608430,2975,2975,2975,2975,0
|
|
20230803,142300,363608430,2975,2975,2975,2975,50
|
|
20230803,142200,363459680,2975,2980,2980,2975,184
|
|
20230803,142100,362912275,2975,2970,2975,2970,921
|
|
20230803,142000,360172800,2970,2970,2970,2970,1
|
|
20230803,141900,360169830,2970,2970,2975,2970,1049
|
|
20230803,141800,357051550,2970,2970,2970,2970,210
|
|
20230803,141700,356427850,2970,2975,2975,2970,1910
|
|
20230803,141600,350755100,2970,2970,2970,2970,0
|
|
20230803,141500,350755100,2970,2975,2980,2970,2785
|
|
20230803,141400,342469955,2970,2970,2970,2970,2362
|
|
20230803,141300,335454815,2970,2965,2970,2965,185
|
|
20230803,141200,334905515,2970,2970,2970,2970,0
|
|
20230803,141100,334905515,2970,2970,2970,2970,0
|
|
20230803,141000,334905515,2970,2965,2970,2965,1000
|
|
20230803,140900,331938655,2970,2970,2970,2970,0
|
|
20230803,140800,331938655,2970,2970,2970,2970,0
|
|
20230803,140700,331938655,2970,2970,2970,2970,1
|
|
20230803,140600,331935685,2960,2960,2960,2960,10
|
|
20230803,140500,331906085,2965,2965,2965,2965,743
|
|
20230803,140400,329703090,2965,2965,2965,2965,381
|
|
20230803,140300,328573425,2965,2965,2965,2965,300
|
|
20230803,140200,327683925,2970,2970,2970,2970,0
|
|
20230803,140100,327683925,2970,2970,2970,2970,0
|
|
20230803,140000,327683925,2970,2970,2970,2970,0
|
|
20230803,135900,327683925,2970,2970,2970,2970,0
|
|
20230803,135800,327683925,2970,2970,2970,2970,0
|
|
20230803,135700,327683925,2970,2970,2970,2970,100
|
|
20230803,135600,327386925,2970,2970,2970,2970,0
|
|
20230803,135500,327386925,2970,2970,2970,2970,1
|
|
20230803,135400,327383955,2965,2965,2965,2965,0
|
|
20230803,135300,327383955,2965,2965,2965,2965,0
|
|
20230803,135200,327383955,2965,2965,2965,2965,3801
|
|
20230803,135100,316113990,2965,2965,2965,2965,1467
|
|
20230803,135000,311764335,2965,2965,2965,2965,3052
|
|
20230803,134900,302715155,2965,2970,2970,2965,5511
|
|
20230803,134800,286375010,2965,2970,2970,2965,1021
|
|
20230803,134700,283347640,2970,2970,2970,2970,21
|
|
20230803,134600,283285270,2965,2955,2970,2955,1674
|
|
20230803,134500,278321635,2965,2965,2965,2965,1
|
|
20230803,134400,278318670,2955,2955,2960,2955,4328
|
|
20230803,134300,265510270,2955,2955,2955,2955,0
|
|
20230803,134200,265510270,2955,2955,2955,2955,0
|
|
20230803,134100,265510270,2955,2955,2955,2955,0
|
|
20230803,134000,265510270,2955,2955,2955,2955,10
|
|
20230803,133900,265480720,2960,2960,2960,2960,1
|
|
20230803,133800,265477760,2955,2960,2960,2955,106
|
|
20230803,133700,265164230,2960,2955,2960,2950,2239
|
|
20230803,133600,258549000,2950,2950,2950,2950,0
|
|
20230803,133500,258549000,2950,2945,2950,2945,1002
|
|
20230803,133400,255593110,2945,2950,2950,2945,7
|
|
20230803,133300,255572485,2945,2945,2945,2945,0
|
|
20230803,133200,255572485,2945,2945,2945,2945,300
|
|
20230803,133100,254688985,2945,2945,2945,2945,1000
|
|
20230803,133000,251743985,2950,2950,2950,2950,509
|
|
20230803,132900,250242435,2950,2950,2950,2950,0
|
|
20230803,132800,250242435,2950,2950,2950,2950,56
|
|
20230803,132700,250077235,2955,2955,2955,2955,1098
|
|
20230803,132600,246832645,2955,2955,2955,2955,1
|
|
20230803,132500,246829690,2945,2945,2945,2945,510
|
|
20230803,132400,245327740,2955,2955,2955,2955,0
|
|
20230803,132300,245327740,2955,2955,2955,2955,0
|
|
20230803,132200,245327740,2955,2955,2955,2955,0
|
|
20230803,132100,245327740,2955,2955,2955,2955,500
|
|
20230803,132000,243850240,2960,2945,2960,2945,3958
|
|
20230803,131900,232162885,2945,2945,2945,2945,0
|
|
20230803,131800,232162885,2945,2945,2945,2945,0
|
|
20230803,131700,232162885,2945,2945,2945,2945,1150
|
|
20230803,131600,228776135,2945,2945,2945,2945,0
|
|
20230803,131500,228776135,2945,2945,2945,2945,0
|
|
20230803,131400,228776135,2945,2945,2945,2945,0
|
|
20230803,131300,228776135,2945,2945,2945,2945,0
|
|
20230803,131200,228776135,2945,2945,2945,2945,0
|
|
20230803,131100,228776135,2945,2945,2945,2945,10
|
|
20230803,131000,228746685,2940,2940,2940,2940,1203
|
|
20230803,130900,225209865,2935,2935,2935,2935,0
|
|
20230803,130800,225209865,2935,2935,2935,2935,0
|
|
20230803,130700,225209865,2935,2935,2935,2935,3
|
|
20230803,130600,225201060,2940,2940,2940,2940,0
|
|
20230803,130500,225201060,2940,2940,2940,2940,0
|
|
20230803,130400,225201060,2940,2940,2940,2940,1
|
|
20230803,130300,225198120,2940,2940,2940,2940,0
|
|
20230803,130200,225198120,2940,2940,2940,2940,0
|
|
20230803,130100,225198120,2940,2940,2940,2940,3
|
|
20230803,130000,225189300,2935,2935,2935,2935,0
|
|
20230803,125900,225189300,2935,2935,2935,2935,0
|
|
20230803,125800,225189300,2935,2935,2935,2935,0
|
|
20230803,125700,225189300,2935,2935,2935,2935,5
|
|
20230803,125600,225174625,2940,2940,2940,2940,50
|
|
20230803,125500,225027625,2940,2940,2940,2940,0
|
|
20230803,125400,225027625,2940,2935,2940,2935,104
|
|
20230803,125300,224722380,2940,2940,2940,2940,3971
|
|
20230803,125200,213047640,2940,2940,2940,2940,1
|
|
20230803,125100,213044700,2930,2930,2930,2930,0
|
|
20230803,125000,213044700,2930,2930,2930,2930,0
|
|
20230803,124900,213044700,2930,2930,2930,2930,417
|
|
20230803,124800,211822890,2940,2940,2940,2940,0
|
|
20230803,124700,211822890,2940,2935,2940,2930,254
|
|
20230803,124600,211078235,2940,2940,2940,2940,0
|
|
20230803,124500,211078235,2940,2940,2940,2940,0
|
|
20230803,124400,211078235,2940,2940,2940,2940,344
|
|
20230803,124300,210066875,2945,2945,2945,2945,0
|
|
20230803,124200,210066875,2945,2945,2945,2945,10
|
|
20230803,124100,210037425,2945,2930,2945,2930,207
|
|
20230803,124000,209430900,2930,2930,2930,2930,5000
|
|
20230803,123900,194780900,2945,2945,2945,2945,0
|
|
20230803,123800,194780900,2945,2945,2945,2945,0
|
|
20230803,123700,194780900,2945,2945,2945,2945,0
|
|
20230803,123600,194780900,2945,2945,2945,2945,12
|
|
20230803,123500,194745560,2945,2945,2945,2945,0
|
|
20230803,123400,194745560,2945,2945,2945,2945,2
|
|
20230803,123300,194739670,2945,2945,2945,2945,5
|
|
20230803,123200,194724945,2945,2945,2945,2945,60
|
|
20230803,123100,194548245,2940,2940,2940,2940,0
|
|
20230803,123000,194548245,2940,2940,2945,2940,3
|
|
20230803,122900,194539420,2945,2945,2945,2945,1000
|
|
20230803,122800,191594420,2945,2940,2945,2930,244
|
|
20230803,122700,190877595,2935,2935,2935,2935,351
|
|
20230803,122600,189847410,2935,2935,2935,2935,0
|
|
20230803,122500,189847410,2935,2935,2935,2935,0
|
|
20230803,122400,189847410,2935,2935,2935,2935,0
|
|
20230803,122300,189847410,2935,2935,2935,2935,0
|
|
20230803,122200,189847410,2935,2930,2935,2930,1476
|
|
20230803,122100,185522705,2930,2930,2930,2930,0
|
|
20230803,122000,185522705,2930,2930,2930,2930,0
|
|
20230803,121900,185522705,2930,2930,2930,2930,0
|
|
20230803,121800,185522705,2930,2930,2930,2930,0
|
|
20230803,121700,185522705,2930,2930,2930,2930,0
|
|
20230803,121600,185522705,2930,2930,2930,2930,0
|
|
20230803,121500,185522705,2930,2925,2930,2920,111
|
|
20230803,121400,185197670,2930,2930,2930,2930,0
|
|
20230803,121300,185197670,2930,2930,2930,2930,0
|
|
20230803,121200,185197670,2930,2930,2930,2930,0
|
|
20230803,121100,185197670,2930,2930,2930,2930,0
|
|
20230803,121000,185197670,2930,2930,2930,2930,0
|
|
20230803,120900,185197670,2930,2930,2930,2930,0
|
|
20230803,120800,185197670,2930,2930,2930,2930,1
|
|
20230803,120700,185194740,2925,2930,2930,2925,2845
|
|
20230803,120600,176858895,2930,2925,2930,2925,2
|
|
20230803,120500,176853040,2925,2925,2925,2925,113
|
|
20230803,120400,176522515,2925,2920,2925,2915,696
|
|
20230803,120300,174490835,2925,2925,2925,2925,0
|
|
20230803,120200,174490835,2925,2925,2925,2925,0
|
|
20230803,120100,174490835,2925,2925,2925,2925,0
|
|
20230803,120000,174490835,2925,2925,2925,2925,11
|
|
20230803,115900,174458660,2930,2930,2930,2930,1
|
|
20230803,115800,174455730,2925,2925,2925,2925,0
|
|
20230803,115700,174455730,2925,2925,2925,2925,493
|
|
20230803,115600,173013705,2920,2925,2925,2920,303
|
|
20230803,115500,172128875,2930,2930,2930,2930,0
|
|
20230803,115400,172128875,2930,2930,2930,2930,0
|
|
20230803,115300,172128875,2930,2930,2930,2930,0
|
|
20230803,115200,172128875,2930,2925,2930,2925,101
|
|
20230803,115100,171833445,2930,2930,2930,2930,0
|
|
20230803,115000,171833445,2930,2930,2930,2930,0
|
|
20230803,114900,171833445,2930,2930,2930,2930,0
|
|
20230803,114800,171833445,2930,2930,2930,2930,0
|
|
20230803,114700,171833445,2930,2930,2930,2930,0
|
|
20230803,114600,171833445,2930,2930,2930,2930,1
|
|
20230803,114500,171830515,2940,2930,2940,2930,3
|
|
20230803,114400,171821715,2930,2930,2930,2930,4
|
|
20230803,114300,171809995,2930,2930,2930,2930,5
|
|
20230803,114200,171795345,2940,2940,2940,2940,0
|
|
20230803,114100,171795345,2940,2925,2940,2925,7
|
|
20230803,114000,171774855,2940,2940,2940,2940,0
|
|
20230803,113900,171774855,2940,2940,2940,2940,0
|
|
20230803,113800,171774855,2940,2935,2940,2935,5
|
|
20230803,113700,171760170,2930,2930,2930,2930,0
|
|
20230803,113600,171760170,2930,2930,2930,2930,101
|
|
20230803,113500,171464240,2940,2940,2940,2935,8
|
|
20230803,113400,171440725,2935,2935,2935,2935,0
|
|
20230803,113300,171440725,2935,2935,2935,2935,1
|
|
20230803,113200,171437790,2940,2940,2940,2940,0
|
|
20230803,113100,171437790,2940,2940,2940,2940,0
|
|
20230803,113000,171437790,2940,2935,2940,2935,2
|
|
20230803,112900,171431915,2930,2930,2930,2930,0
|
|
20230803,112800,171431915,2930,2930,2930,2930,34
|
|
20230803,112700,171332295,2940,2940,2940,2940,0
|
|
20230803,112600,171332295,2940,2940,2940,2940,8
|
|
20230803,112500,171308775,2940,2945,2945,2925,75
|
|
20230803,112400,171089035,2940,2940,2940,2940,21
|
|
20230803,112300,171027295,2925,2925,2945,2920,2248
|
|
20230803,112200,164442110,2920,2920,2920,2920,0
|
|
20230803,112100,164442110,2920,2935,2935,2920,920
|
|
20230803,112000,161752420,2935,2935,2935,2935,0
|
|
20230803,111900,161752420,2935,2945,2945,2930,4904
|
|
20230803,111800,147312470,2950,2950,2950,2950,10
|
|
20230803,111700,147282970,2950,2945,2950,2945,370
|
|
20230803,111600,146193315,2945,2945,2945,2945,0
|
|
20230803,111500,146193315,2945,2945,2945,2945,0
|
|
20230803,111400,146193315,2945,2945,2945,2945,0
|
|
20230803,111300,146193315,2945,2940,2945,2940,137
|
|
20230803,111200,145790485,2940,2935,2940,2935,103
|
|
20230803,111100,145488175,2935,2930,2935,2930,1709
|
|
20230803,111000,140479170,2930,2930,2930,2930,100
|
|
20230803,110900,140186170,2935,2935,2935,2935,1
|
|
20230803,110800,140183235,2930,2930,2930,2930,8
|
|
20230803,110700,140159795,2930,2930,2930,2930,44
|
|
20230803,110600,140030875,2935,2935,2935,2935,0
|
|
20230803,110500,140030875,2935,2930,2935,2930,28
|
|
20230803,110400,139948830,2925,2925,2925,2925,5
|
|
20230803,110300,139934205,2930,2930,2930,2930,70
|
|
20230803,110200,139729105,2935,2935,2935,2935,4
|
|
20230803,110100,139717365,2920,2910,2920,2910,4242
|
|
20230803,110000,127332740,2915,2915,2915,2915,0
|
|
20230803,105900,127332740,2915,2920,2920,2915,1716
|
|
20230803,105800,122325955,2925,2925,2925,2925,0
|
|
20230803,105700,122325955,2925,2925,2930,2925,36
|
|
20230803,105600,122220650,2925,2930,2930,2925,1739
|
|
20230803,105500,117131330,2935,2935,2935,2935,0
|
|
20230803,105400,117131330,2935,2935,2935,2935,0
|
|
20230803,105300,117131330,2935,2935,2940,2935,3
|
|
20230803,105200,117122520,2935,2935,2935,2935,720
|
|
20230803,105100,115009320,2940,2940,2940,2940,1
|
|
20230803,105000,115006380,2950,2950,2950,2950,0
|
|
20230803,104900,115006380,2950,2940,2950,2940,1010
|
|
20230803,104800,112030915,2940,2935,2940,2935,160
|
|
20230803,104700,111561310,2935,2935,2935,2935,51
|
|
20230803,104600,111411625,2935,2935,2935,2935,0
|
|
20230803,104500,111411625,2935,2935,2935,2935,909
|
|
20230803,104400,108743710,2940,2940,2940,2940,0
|
|
20230803,104300,108743710,2940,2940,2940,2940,0
|
|
20230803,104200,108743710,2940,2940,2940,2940,1
|
|
20230803,104100,108740770,2945,2945,2945,2945,0
|
|
20230803,104000,108740770,2945,2945,2945,2945,0
|
|
20230803,103900,108740770,2945,2945,2945,2945,0
|
|
20230803,103800,108740770,2945,2945,2945,2945,0
|
|
20230803,103700,108740770,2945,2940,2945,2940,11
|
|
20230803,103600,108708385,2930,2930,2930,2930,0
|
|
20230803,103500,108708385,2930,2930,2930,2930,0
|
|
20230803,103400,108708385,2930,2935,2935,2930,10
|
|
20230803,103300,108679040,2930,2930,2930,2930,0
|
|
20230803,103200,108679040,2930,2930,2930,2930,300
|
|
20230803,103100,107800040,2940,2940,2940,2940,0
|
|
20230803,103000,107800040,2940,2930,2940,2925,60
|
|
20230803,102900,107624505,2945,2935,2950,2930,254
|
|
20230803,102800,106880225,2950,2950,2950,2950,0
|
|
20230803,102700,106880225,2950,2950,2950,2920,1721
|
|
20230803,102600,101840600,2955,2955,2960,2950,1417
|
|
20230803,102500,97655770,2955,2955,2955,2955,200
|
|
20230803,102400,97064770,2955,2955,2955,2955,300
|
|
20230803,102300,96178270,2955,2955,2955,2955,72
|
|
20230803,102200,95965510,2950,2950,2950,2950,1
|
|
20230803,102100,95962560,2955,2950,2955,2950,708
|
|
20230803,102000,93873445,2950,2950,2950,2950,0
|
|
20230803,101900,93873445,2950,2950,2950,2950,649
|
|
20230803,101800,91958895,2940,2940,2940,2940,1
|
|
20230803,101700,91955955,2950,2945,2950,2945,8
|
|
20230803,101600,91932360,2950,2935,2950,2935,241
|
|
20230803,101500,91222485,2945,2935,2945,2935,64
|
|
20230803,101400,91034015,2940,2940,2940,2940,1
|
|
20230803,101300,91031075,2945,2935,2945,2935,2336
|
|
20230803,101200,84172205,2935,2935,2935,2935,0
|
|
20230803,101100,84172205,2935,2935,2935,2935,76
|
|
20230803,101000,83949145,2935,2930,2935,2925,103
|
|
20230803,100900,83647845,2935,2935,2935,2935,0
|
|
20230803,100800,83647845,2935,2935,2935,2935,0
|
|
20230803,100700,83647845,2935,2935,2935,2935,1
|
|
20230803,100600,83644910,2930,2930,2930,2930,42
|
|
20230803,100500,83521850,2935,2930,2940,2930,490
|
|
20230803,100400,82083595,2930,2930,2930,2925,292
|
|
20230803,100300,81229035,2935,2935,2935,2935,100
|
|
20230803,100200,80935535,2935,2935,2935,2935,0
|
|
20230803,100100,80935535,2935,2935,2935,2935,0
|
|
20230803,100000,80935535,2935,2935,2935,2935,60
|
|
20230803,095900,80759435,2935,2930,2935,2930,300
|
|
20230803,095800,79880265,2935,2935,2935,2935,0
|
|
20230803,095700,79880265,2935,2935,2935,2935,0
|
|
20230803,095600,79880265,2935,2940,2940,2925,2359
|
|
20230803,095500,72975950,2930,2930,2930,2930,95
|
|
20230803,095400,72697600,2930,2930,2930,2930,1
|
|
20230803,095300,72694670,2930,2925,2930,2925,54
|
|
20230803,095200,72536455,2930,2925,2930,2925,3
|
|
20230803,095100,72527670,2925,2920,2925,2915,57
|
|
20230803,095000,72361140,2925,2925,2925,2925,1
|
|
20230803,094900,72358215,2925,2925,2925,2925,20
|
|
20230803,094800,72299715,2925,2925,2925,2925,0
|
|
20230803,094700,72299715,2925,2925,2925,2925,13
|
|
20230803,094600,72261690,2925,2925,2925,2925,50
|
|
20230803,094500,72115440,2930,2925,2930,2925,103
|
|
20230803,094400,71814150,2930,2930,2930,2930,1
|
|
20230803,094300,71811220,2920,2920,2920,2920,0
|
|
20230803,094200,71811220,2920,2920,2920,2915,310
|
|
20230803,094100,70906035,2920,2920,2920,2920,205
|
|
20230803,094000,70307435,2925,2935,2935,2925,224
|
|
20230803,093900,69652060,2935,2940,2940,2935,2
|
|
20230803,093800,69646185,2945,2955,2955,2945,12
|
|
20230803,093700,69610740,2950,2945,2955,2945,1507
|
|
20230803,093600,65165755,2950,2940,2950,2940,70
|
|
20230803,093500,64959385,2950,2935,2950,2935,21
|
|
20230803,093400,64897520,2950,2945,2955,2935,71
|
|
20230803,093300,64688445,2935,2945,2960,2935,692
|
|
20230803,093200,62649615,2940,2930,2940,2930,886
|
|
20230803,093100,60047340,2925,2925,2925,2925,152
|
|
20230803,093000,59602740,2925,2925,2925,2925,42
|
|
20230803,092900,59479890,2925,2925,2925,2925,5
|
|
20230803,092800,59465265,2925,2920,2925,2920,321
|
|
20230803,092700,58527745,2920,2915,2920,2915,103
|
|
20230803,092600,58227485,2920,2920,2920,2920,0
|
|
20230803,092500,58227485,2920,2920,2920,2920,0
|
|
20230803,092400,58227485,2920,2920,2920,2920,216
|
|
20230803,092300,57596765,2925,2920,2930,2920,214
|
|
20230803,092200,56970385,2925,2910,2925,2910,879
|
|
20230803,092100,54404620,2905,2900,2905,2900,4013
|
|
20230803,092000,42756855,2905,2900,2905,2900,240
|
|
20230803,091900,42060830,2905,2895,2905,2895,265
|
|
20230803,091800,41292850,2895,2895,2895,2895,1000
|
|
20230803,091700,38397850,2895,2900,2900,2885,1014
|
|
20230803,091600,35464925,2900,2900,2900,2895,1339
|
|
20230803,091500,31583330,2900,2885,2900,2885,271
|
|
20230803,091400,30798605,2885,2870,2885,2870,436
|
|
20230803,091300,29544940,2870,2870,2870,2870,3
|
|
20230803,091200,29536330,2860,2860,2860,2860,120
|
|
20230803,091100,29193130,2870,2860,2870,2850,816
|
|
20230803,091000,26862110,2870,2880,2880,2855,167
|
|
20230803,090900,26383930,2880,2880,2880,2875,14
|
|
20230803,090800,26343655,2860,2880,2880,2860,1293
|
|
20230803,090700,22620700,2880,2865,2910,2860,1609
|
|
20230803,090600,17980535,2865,2860,2865,2850,317
|
|
20230803,090500,17074775,2850,2855,2860,2850,226
|
|
20230803,090400,16430660,2855,2865,2865,2855,1183
|
|
20230803,090300,13047105,2865,2865,2870,2865,243
|
|
20230803,090200,12349840,2870,2865,2870,2860,989
|
|
20230803,090100,9520700,2870,2865,2870,2860,273
|
|
20230803,090000,8738195,2865,2855,2865,2855,3060
|