647 lines
31 KiB
CSV
647 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,194400,846203250,2915,2915,2915,2915,4331
|
|
20230801,194300,846203250,2915,2915,2915,2915,0
|
|
20230801,194200,846203250,2915,2915,2915,2915,0
|
|
20230801,194100,846203250,2915,2915,2915,2915,0
|
|
20230801,194000,846203250,2915,2915,2915,2915,0
|
|
20230801,193900,846203250,2915,2915,2915,2915,0
|
|
20230801,193800,846203250,2915,2915,2915,2915,0
|
|
20230801,193700,846203250,2915,2915,2915,2915,0
|
|
20230801,193600,846203250,2915,2915,2915,2915,0
|
|
20230801,193500,846203250,2915,2915,2915,2915,0
|
|
20230801,193400,846203250,2915,2915,2915,2915,0
|
|
20230801,193300,846203250,2915,2915,2915,2915,0
|
|
20230801,193200,846203250,2915,2915,2915,2915,0
|
|
20230801,193100,846203250,2915,2915,2915,2915,0
|
|
20230801,193000,846203250,2915,2915,2915,2915,0
|
|
20230801,192900,846203250,2915,2915,2915,2915,0
|
|
20230801,192800,846203250,2915,2915,2915,2915,0
|
|
20230801,192700,846203250,2915,2915,2915,2915,0
|
|
20230801,192600,846203250,2915,2915,2915,2915,0
|
|
20230801,192500,846203250,2915,2915,2915,2915,0
|
|
20230801,192400,846203250,2915,2915,2915,2915,0
|
|
20230801,192300,846203250,2915,2915,2915,2915,0
|
|
20230801,192200,846203250,2915,2915,2915,2915,0
|
|
20230801,192100,846203250,2915,2915,2915,2915,0
|
|
20230801,192000,846203250,2915,2915,2915,2915,0
|
|
20230801,191900,846203250,2915,2915,2915,2915,0
|
|
20230801,191800,846203250,2915,2915,2915,2915,0
|
|
20230801,191700,846203250,2915,2915,2915,2915,0
|
|
20230801,191600,846203250,2915,2915,2915,2915,0
|
|
20230801,191500,846203250,2915,2915,2915,2915,0
|
|
20230801,191400,846203250,2915,2915,2915,2915,4331
|
|
20230801,191300,846203250,2915,2915,2915,2915,0
|
|
20230801,191200,846203250,2915,2915,2915,2915,0
|
|
20230801,191100,846203250,2915,2915,2915,2915,0
|
|
20230801,191000,846203250,2915,2915,2915,2915,0
|
|
20230801,190900,846203250,2915,2915,2915,2915,0
|
|
20230801,190800,846203250,2915,2915,2915,2915,0
|
|
20230801,190700,846203250,2915,2915,2915,2915,0
|
|
20230801,190600,846203250,2915,2915,2915,2915,0
|
|
20230801,190500,846203250,2915,2915,2915,2915,0
|
|
20230801,190400,846203250,2915,2915,2915,2915,0
|
|
20230801,190300,846203250,2915,2915,2915,2915,0
|
|
20230801,190200,846203250,2915,2915,2915,2915,0
|
|
20230801,190100,846203250,2915,2915,2915,2915,0
|
|
20230801,190000,846203250,2915,2915,2915,2915,0
|
|
20230801,185900,846203250,2915,2915,2915,2915,0
|
|
20230801,185800,846203250,2915,2915,2915,2915,0
|
|
20230801,185700,846203250,2915,2915,2915,2915,0
|
|
20230801,185600,846203250,2915,2915,2915,2915,0
|
|
20230801,185500,846203250,2915,2915,2915,2915,0
|
|
20230801,185400,846203250,2915,2915,2915,2915,0
|
|
20230801,185300,846203250,2915,2915,2915,2915,0
|
|
20230801,185200,846203250,2915,2915,2915,2915,0
|
|
20230801,185100,846203250,2915,2915,2915,2915,0
|
|
20230801,185000,846203250,2915,2915,2915,2915,0
|
|
20230801,184900,846203250,2915,2915,2915,2915,0
|
|
20230801,184800,846203250,2915,2915,2915,2915,0
|
|
20230801,184700,846203250,2915,2915,2915,2915,0
|
|
20230801,184600,846203250,2915,2915,2915,2915,0
|
|
20230801,184500,846203250,2915,2915,2915,2915,0
|
|
20230801,184400,846203250,2915,2915,2915,2915,4331
|
|
20230801,184300,846203250,2915,2915,2915,2915,0
|
|
20230801,184200,846203250,2915,2915,2915,2915,0
|
|
20230801,184100,846203250,2915,2915,2915,2915,0
|
|
20230801,184000,846203250,2915,2915,2915,2915,0
|
|
20230801,183900,846203250,2915,2915,2915,2915,0
|
|
20230801,183800,846203250,2915,2915,2915,2915,0
|
|
20230801,183700,846203250,2915,2915,2915,2915,0
|
|
20230801,183600,846203250,2915,2915,2915,2915,0
|
|
20230801,183500,846203250,2915,2915,2915,2915,0
|
|
20230801,183400,846203250,2915,2915,2915,2915,0
|
|
20230801,183300,846203250,2915,2915,2915,2915,0
|
|
20230801,183200,846203250,2915,2915,2915,2915,0
|
|
20230801,183100,846203250,2915,2915,2915,2915,0
|
|
20230801,183000,846203250,2915,2915,2915,2915,0
|
|
20230801,182900,846203250,2915,2915,2915,2915,0
|
|
20230801,182800,846203250,2915,2915,2915,2915,0
|
|
20230801,182700,846203250,2915,2915,2915,2915,0
|
|
20230801,182600,846203250,2915,2915,2915,2915,0
|
|
20230801,182500,846203250,2915,2915,2915,2915,0
|
|
20230801,182400,846203250,2915,2915,2915,2915,0
|
|
20230801,182300,846203250,2915,2915,2915,2915,0
|
|
20230801,182200,846203250,2915,2915,2915,2915,0
|
|
20230801,182100,846203250,2915,2915,2915,2915,0
|
|
20230801,182000,846203250,2915,2915,2915,2915,0
|
|
20230801,181900,846203250,2915,2915,2915,2915,0
|
|
20230801,181800,846203250,2915,2915,2915,2915,0
|
|
20230801,181700,846203250,2915,2915,2915,2915,0
|
|
20230801,181600,846203250,2915,2915,2915,2915,0
|
|
20230801,181500,846203250,2915,2915,2915,2915,0
|
|
20230801,181400,846203250,2915,2915,2915,2915,4331
|
|
20230801,181300,846203250,2915,2915,2915,2915,0
|
|
20230801,181200,846203250,2915,2915,2915,2915,0
|
|
20230801,181100,846203250,2915,2915,2915,2915,0
|
|
20230801,181000,846203250,2915,2915,2915,2915,0
|
|
20230801,180900,846203250,2915,2915,2915,2915,0
|
|
20230801,180800,846203250,2915,2915,2915,2915,0
|
|
20230801,180700,846203250,2915,2915,2915,2915,0
|
|
20230801,180600,846203250,2915,2915,2915,2915,0
|
|
20230801,180500,846203250,2915,2915,2915,2915,0
|
|
20230801,180400,846203250,2915,2915,2915,2915,0
|
|
20230801,180300,846203250,2915,2915,2915,2915,0
|
|
20230801,180200,846203250,2915,2915,2915,2915,0
|
|
20230801,180100,846203250,2915,2915,2915,2915,0
|
|
20230801,180000,846203250,2915,2915,2915,2915,0
|
|
20230801,175900,846203250,2915,2915,2915,2915,0
|
|
20230801,175800,846203250,2915,2915,2915,2915,0
|
|
20230801,175700,846203250,2915,2915,2915,2915,0
|
|
20230801,175600,846203250,2915,2915,2915,2915,0
|
|
20230801,175500,846203250,2915,2915,2915,2915,0
|
|
20230801,175400,846203250,2915,2915,2915,2915,0
|
|
20230801,175300,846203250,2915,2915,2915,2915,0
|
|
20230801,175200,846203250,2915,2915,2915,2915,0
|
|
20230801,175100,846203250,2915,2915,2915,2915,0
|
|
20230801,175000,846203250,2915,2915,2915,2915,0
|
|
20230801,174900,846203250,2915,2915,2915,2915,0
|
|
20230801,174800,846203250,2915,2915,2915,2915,0
|
|
20230801,174700,846203250,2915,2915,2915,2915,0
|
|
20230801,174600,846203250,2915,2915,2915,2915,0
|
|
20230801,174500,846203250,2915,2915,2915,2915,0
|
|
20230801,174400,846203250,2915,2915,2915,2915,4331
|
|
20230801,174300,846203250,2915,2915,2915,2915,0
|
|
20230801,174200,846203250,2915,2915,2915,2915,0
|
|
20230801,174100,846203250,2915,2915,2915,2915,0
|
|
20230801,174000,846203250,2915,2915,2915,2915,0
|
|
20230801,173900,846203250,2915,2915,2915,2915,0
|
|
20230801,173800,846203250,2915,2915,2915,2915,0
|
|
20230801,173700,846203250,2915,2915,2915,2915,0
|
|
20230801,173600,846203250,2915,2915,2915,2915,0
|
|
20230801,173500,846203250,2915,2915,2915,2915,0
|
|
20230801,173400,846203250,2915,2915,2915,2915,0
|
|
20230801,173300,846203250,2915,2915,2915,2915,0
|
|
20230801,173200,846203250,2915,2915,2915,2915,0
|
|
20230801,173100,846203250,2915,2915,2915,2915,0
|
|
20230801,173000,846203250,2915,2915,2915,2915,0
|
|
20230801,172900,846203250,2915,2915,2915,2915,0
|
|
20230801,172800,846203250,2915,2915,2915,2915,0
|
|
20230801,172700,846203250,2915,2915,2915,2915,0
|
|
20230801,172600,846203250,2915,2915,2915,2915,0
|
|
20230801,172500,846203250,2915,2915,2915,2915,0
|
|
20230801,172400,846203250,2915,2915,2915,2915,0
|
|
20230801,172300,846203250,2915,2915,2915,2915,0
|
|
20230801,172200,846203250,2915,2915,2915,2915,0
|
|
20230801,172100,846203250,2915,2915,2915,2915,0
|
|
20230801,172000,846203250,2915,2915,2915,2915,0
|
|
20230801,171900,846203250,2915,2915,2915,2915,0
|
|
20230801,171800,846203250,2915,2915,2915,2915,0
|
|
20230801,171700,846203250,2915,2915,2915,2915,0
|
|
20230801,171600,846203250,2915,2915,2915,2915,0
|
|
20230801,171500,846203250,2915,2915,2915,2915,0
|
|
20230801,171400,846203250,2915,2915,2915,2915,4331
|
|
20230801,171300,846203250,2915,2915,2915,2915,0
|
|
20230801,171200,846203250,2915,2915,2915,2915,0
|
|
20230801,171100,846203250,2915,2915,2915,2915,0
|
|
20230801,171000,846203250,2915,2915,2915,2915,0
|
|
20230801,170900,846203250,2915,2915,2915,2915,0
|
|
20230801,170800,846203250,2915,2915,2915,2915,0
|
|
20230801,170700,846203250,2915,2915,2915,2915,0
|
|
20230801,170600,846203250,2915,2915,2915,2915,0
|
|
20230801,170500,846203250,2915,2915,2915,2915,0
|
|
20230801,170400,846203250,2915,2915,2915,2915,0
|
|
20230801,170300,846203250,2915,2915,2915,2915,0
|
|
20230801,170200,846203250,2915,2915,2915,2915,0
|
|
20230801,170100,846203250,2915,2915,2915,2915,0
|
|
20230801,170000,846203250,2915,2915,2915,2915,0
|
|
20230801,165900,846203250,2915,2915,2915,2915,0
|
|
20230801,165800,846203250,2915,2915,2915,2915,0
|
|
20230801,165700,846203250,2915,2915,2915,2915,0
|
|
20230801,165600,846203250,2915,2915,2915,2915,0
|
|
20230801,165500,846203250,2915,2915,2915,2915,0
|
|
20230801,165400,846203250,2915,2915,2915,2915,0
|
|
20230801,165300,846203250,2915,2915,2915,2915,0
|
|
20230801,165200,846203250,2915,2915,2915,2915,0
|
|
20230801,165100,846203250,2915,2915,2915,2915,0
|
|
20230801,165000,846203250,2915,2915,2915,2915,0
|
|
20230801,164900,846203250,2915,2915,2915,2915,0
|
|
20230801,164800,846203250,2915,2915,2915,2915,0
|
|
20230801,164700,846203250,2915,2915,2915,2915,0
|
|
20230801,164600,846203250,2915,2915,2915,2915,0
|
|
20230801,164500,846203250,2915,2915,2915,2915,0
|
|
20230801,164400,846203250,2915,2915,2915,2915,4331
|
|
20230801,164300,846203250,2915,2915,2915,2915,0
|
|
20230801,164200,846203250,2915,2915,2915,2915,0
|
|
20230801,164100,846203250,2915,2915,2915,2915,0
|
|
20230801,164000,846203250,2915,2915,2915,2915,0
|
|
20230801,163900,846203250,2915,2915,2915,2915,0
|
|
20230801,163800,846203250,2915,2915,2915,2915,0
|
|
20230801,163700,846203250,2915,2915,2915,2915,0
|
|
20230801,163600,846203250,2915,2915,2915,2915,0
|
|
20230801,163500,846203250,2915,2915,2915,2915,0
|
|
20230801,163400,846203250,2915,2915,2915,2915,0
|
|
20230801,163300,846203250,2915,2915,2915,2915,0
|
|
20230801,163200,846203250,2915,2915,2915,2915,0
|
|
20230801,163100,846203250,2915,2915,2915,2915,0
|
|
20230801,163000,846203250,2915,2915,2915,2915,0
|
|
20230801,162900,846203250,2915,2915,2915,2915,0
|
|
20230801,162800,846203250,2915,2915,2915,2915,0
|
|
20230801,162700,846203250,2915,2915,2915,2915,0
|
|
20230801,162600,846203250,2915,2915,2915,2915,0
|
|
20230801,162500,846203250,2915,2915,2915,2915,0
|
|
20230801,162400,846203250,2915,2915,2915,2915,0
|
|
20230801,162300,846203250,2915,2915,2915,2915,0
|
|
20230801,162200,846203250,2915,2915,2915,2915,0
|
|
20230801,162100,846203250,2915,2915,2915,2915,0
|
|
20230801,162000,846203250,2915,2915,2915,2915,0
|
|
20230801,161900,846203250,2915,2915,2915,2915,0
|
|
20230801,161800,846203250,2915,2915,2915,2915,0
|
|
20230801,161700,846203250,2915,2915,2915,2915,0
|
|
20230801,161600,846203250,2915,2915,2915,2915,0
|
|
20230801,161500,846203250,2915,2915,2915,2915,0
|
|
20230801,161400,846203250,2915,2915,2915,2915,4331
|
|
20230801,161300,846203250,2915,2915,2915,2915,0
|
|
20230801,161200,846203250,2915,2915,2915,2915,0
|
|
20230801,161100,846203250,2915,2915,2915,2915,0
|
|
20230801,161000,846203250,2915,2915,2915,2915,0
|
|
20230801,160900,846203250,2915,2915,2915,2915,0
|
|
20230801,160800,846203250,2915,2915,2915,2915,0
|
|
20230801,160700,846203250,2915,2915,2915,2915,0
|
|
20230801,160600,846203250,2915,2915,2915,2915,0
|
|
20230801,160500,846203250,2915,2915,2915,2915,0
|
|
20230801,160400,846203250,2915,2915,2915,2915,0
|
|
20230801,160300,846203250,2915,2915,2915,2915,0
|
|
20230801,160200,846203250,2915,2915,2915,2915,0
|
|
20230801,160100,846203250,2915,2915,2915,2915,0
|
|
20230801,160000,846203250,2915,2915,2915,2915,0
|
|
20230801,155900,846203250,2915,2915,2915,2915,0
|
|
20230801,155800,846203250,2915,2915,2915,2915,0
|
|
20230801,155700,846203250,2915,2915,2915,2915,0
|
|
20230801,155600,846203250,2915,2915,2915,2915,0
|
|
20230801,155500,846203250,2915,2915,2915,2915,0
|
|
20230801,155400,846203250,2915,2915,2915,2915,0
|
|
20230801,155300,846203250,2915,2915,2915,2915,0
|
|
20230801,155200,846203250,2915,2915,2915,2915,0
|
|
20230801,155100,846203250,2915,2915,2915,2915,0
|
|
20230801,155000,846203250,2915,2915,2915,2915,0
|
|
20230801,154900,846203250,2915,2915,2915,2915,0
|
|
20230801,154800,846203250,2915,2915,2915,2915,0
|
|
20230801,154700,846203250,2915,2915,2915,2915,0
|
|
20230801,154600,846203250,2915,2915,2915,2915,0
|
|
20230801,154500,846203250,2915,2915,2915,2915,0
|
|
20230801,154400,846203250,2915,2915,2915,2915,4331
|
|
20230801,154300,846203250,2915,2915,2915,2915,0
|
|
20230801,154200,846203250,2915,2915,2915,2915,0
|
|
20230801,154100,846203250,2915,2915,2915,2915,0
|
|
20230801,154000,846203250,2915,2915,2915,2915,0
|
|
20230801,153900,846203250,2915,2915,2915,2915,0
|
|
20230801,153800,846203250,2915,2915,2915,2915,0
|
|
20230801,153700,846203250,2915,2915,2915,2915,0
|
|
20230801,153600,846203250,2915,2915,2915,2915,0
|
|
20230801,153500,846203250,2915,2915,2915,2915,0
|
|
20230801,153400,846203250,2915,2915,2915,2915,0
|
|
20230801,153300,846203250,2915,2915,2915,2915,0
|
|
20230801,153200,846203250,2915,2915,2915,2915,0
|
|
20230801,153100,846203250,2915,2915,2915,2915,0
|
|
20230801,153000,846203250,2915,2915,2915,2915,4331
|
|
20230801,152900,833578385,2910,2910,2910,2910,0
|
|
20230801,152800,833578385,2910,2910,2910,2910,0
|
|
20230801,152700,833578385,2910,2910,2910,2910,0
|
|
20230801,152600,833578385,2910,2910,2910,2910,0
|
|
20230801,152500,833578385,2910,2910,2910,2910,0
|
|
20230801,152400,833578385,2910,2910,2910,2910,0
|
|
20230801,152300,833578385,2910,2910,2910,2910,0
|
|
20230801,152200,833578385,2910,2910,2910,2910,0
|
|
20230801,152100,833578385,2910,2910,2910,2910,0
|
|
20230801,152000,833578385,2910,2910,2910,2910,0
|
|
20230801,151900,833578385,2910,2910,2910,2905,532
|
|
20230801,151800,832030285,2905,2910,2915,2905,895
|
|
20230801,151700,829425995,2915,2915,2915,2915,724
|
|
20230801,151600,827315535,2915,2910,2915,2910,308
|
|
20230801,151500,826419015,2910,2910,2910,2910,85
|
|
20230801,151400,826171665,2915,2910,2915,2910,179
|
|
20230801,151300,825650765,2910,2905,2910,2905,2
|
|
20230801,151200,825644950,2910,2910,2910,2910,10
|
|
20230801,151100,825615850,2910,2910,2910,2900,123
|
|
20230801,151000,825258120,2910,2910,2910,2910,2
|
|
20230801,150900,825252300,2895,2895,2895,2895,54
|
|
20230801,150800,825095970,2895,2910,2910,2895,300
|
|
20230801,150700,824225865,2915,2915,2915,2910,505
|
|
20230801,150600,822756270,2910,2910,2910,2910,315
|
|
20230801,150500,821839620,2910,2900,2910,2900,306
|
|
20230801,150400,820949370,2905,2900,2905,2900,3069
|
|
20230801,150300,812044120,2905,2900,2905,2900,14
|
|
20230801,150200,812003510,2895,2895,2895,2895,49
|
|
20230801,150100,811861655,2885,2885,2885,2885,1
|
|
20230801,150000,811858770,2885,2895,2905,2885,2209
|
|
20230801,145900,805471305,2905,2900,2905,2900,103
|
|
20230801,145800,805172590,2905,2900,2905,2900,2
|
|
20230801,145700,805166785,2895,2895,2895,2895,0
|
|
20230801,145600,805166785,2895,2900,2900,2895,206
|
|
20230801,145500,804569410,2900,2905,2905,2900,565
|
|
20230801,145400,802930835,2905,2905,2905,2905,193
|
|
20230801,145300,802370170,2900,2895,2900,2895,747
|
|
20230801,145200,800205975,2900,2890,2900,2890,530
|
|
20230801,145100,798674115,2880,2885,2885,2880,3000
|
|
20230801,145000,790033895,2885,2885,2885,2885,0
|
|
20230801,144900,790033895,2885,2885,2885,2885,84
|
|
20230801,144800,789791555,2885,2885,2885,2885,55
|
|
20230801,144700,789632880,2885,2885,2885,2885,50
|
|
20230801,144600,789488630,2885,2885,2885,2885,61
|
|
20230801,144500,789312645,2885,2885,2885,2885,502
|
|
20230801,144400,787864375,2885,2885,2885,2885,30
|
|
20230801,144300,787777825,2885,2880,2885,2880,966
|
|
20230801,144200,784995740,2880,2880,2880,2880,0
|
|
20230801,144100,784995740,2880,2880,2880,2880,5
|
|
20230801,144000,784981340,2880,2880,2880,2880,10
|
|
20230801,143900,784952540,2880,2880,2880,2880,0
|
|
20230801,143800,784952540,2880,2880,2880,2880,2080
|
|
20230801,143700,778962140,2880,2890,2890,2880,23
|
|
20230801,143600,778895730,2890,2890,2890,2890,0
|
|
20230801,143500,778895730,2890,2890,2890,2890,7
|
|
20230801,143400,778875500,2890,2890,2890,2890,10
|
|
20230801,143300,778846600,2890,2890,2890,2890,6
|
|
20230801,143200,778829260,2890,2880,2890,2880,1600
|
|
20230801,143100,774215260,2895,2895,2895,2895,5
|
|
20230801,143000,774200785,2895,2895,2895,2895,6
|
|
20230801,142900,774183415,2895,2895,2895,2875,20
|
|
20230801,142800,774125835,2875,2900,2900,2875,1893
|
|
20230801,142700,768666645,2900,2900,2900,2900,10
|
|
20230801,142600,768637645,2900,2900,2900,2900,2
|
|
20230801,142500,768631845,2895,2895,2895,2895,71
|
|
20230801,142400,768426300,2895,2895,2895,2895,0
|
|
20230801,142300,768426300,2895,2895,2895,2895,188
|
|
20230801,142200,767882040,2900,2900,2900,2900,145
|
|
20230801,142100,767461540,2900,2905,2905,2900,68
|
|
20230801,142000,767264325,2900,2900,2900,2900,48
|
|
20230801,141900,767125125,2900,2900,2900,2900,80
|
|
20230801,141800,766893125,2890,2900,2900,2890,112
|
|
20230801,141700,766568625,2900,2900,2900,2900,90
|
|
20230801,141600,766307625,2890,2905,2905,2890,202
|
|
20230801,141500,765722970,2900,2900,2900,2900,45
|
|
20230801,141400,765592470,2900,2905,2905,2895,261
|
|
20230801,141300,764835060,2905,2900,2905,2900,64
|
|
20230801,141200,764649450,2910,2910,2915,2910,367
|
|
20230801,141100,763579985,2915,2895,2915,2895,5000
|
|
20230801,141000,749083550,2895,2895,2895,2885,23
|
|
20230801,140900,749017065,2895,2895,2895,2895,0
|
|
20230801,140800,749017065,2895,2895,2895,2895,1
|
|
20230801,140700,749014170,2885,2885,2885,2885,0
|
|
20230801,140600,749014170,2885,2895,2895,2885,54
|
|
20230801,140500,748858110,2890,2890,2890,2890,0
|
|
20230801,140400,748858110,2890,2890,2890,2890,481
|
|
20230801,140300,747468020,2890,2890,2890,2890,0
|
|
20230801,140200,747468020,2890,2890,2890,2890,19
|
|
20230801,140100,747413110,2890,2880,2890,2880,1114
|
|
20230801,140000,744197110,2880,2880,2880,2880,0
|
|
20230801,135900,744197110,2880,2885,2885,2880,3730
|
|
20230801,135800,733451060,2890,2885,2890,2885,639
|
|
20230801,135700,731607485,2880,2880,2880,2880,92
|
|
20230801,135600,731342525,2880,2880,2880,2880,100
|
|
20230801,135500,731054525,2885,2880,2885,2880,223
|
|
20230801,135400,730412270,2880,2870,2880,2870,1060
|
|
20230801,135300,727370030,2870,2870,2870,2870,99
|
|
20230801,135200,727085900,2870,2870,2870,2870,0
|
|
20230801,135100,727085900,2870,2870,2870,2870,3
|
|
20230801,135000,727077290,2860,2860,2860,2860,0
|
|
20230801,134900,727077290,2860,2860,2860,2860,46
|
|
20230801,134800,726945730,2870,2870,2870,2870,2
|
|
20230801,134700,726939990,2860,2860,2860,2860,316
|
|
20230801,134600,726036230,2860,2870,2870,2860,20
|
|
20230801,134500,725978975,2870,2860,2870,2860,16
|
|
20230801,134400,725933145,2865,2865,2865,2860,776
|
|
20230801,134300,723709945,2870,2865,2870,2865,231
|
|
20230801,134200,723048125,2865,2865,2865,2865,0
|
|
20230801,134100,723048125,2865,2865,2865,2865,0
|
|
20230801,134000,723048125,2865,2865,2865,2865,0
|
|
20230801,133900,723048125,2865,2870,2870,2865,512
|
|
20230801,133800,721579135,2875,2875,2875,2875,2
|
|
20230801,133700,721573385,2875,2875,2875,2875,10
|
|
20230801,133600,721544635,2875,2875,2875,2875,29
|
|
20230801,133500,721461260,2875,2875,2875,2875,83
|
|
20230801,133400,721222635,2870,2870,2870,2870,247
|
|
20230801,133300,720513745,2860,2860,2860,2860,0
|
|
20230801,133200,720513745,2860,2860,2860,2860,5
|
|
20230801,133100,720499445,2865,2865,2865,2865,0
|
|
20230801,133000,720499445,2865,2860,2865,2860,218
|
|
20230801,132900,719875930,2865,2870,2870,2865,2401
|
|
20230801,132800,712994560,2870,2870,2870,2870,5
|
|
20230801,132700,712980210,2870,2870,2870,2870,500
|
|
20230801,132600,711545210,2875,2875,2875,2875,250
|
|
20230801,132500,710826460,2875,2875,2875,2875,0
|
|
20230801,132400,710826460,2875,2885,2885,2875,423
|
|
20230801,132300,709608610,2890,2890,2890,2890,4
|
|
20230801,132200,709597050,2880,2880,2880,2880,0
|
|
20230801,132100,709597050,2880,2880,2880,2880,0
|
|
20230801,132000,709597050,2880,2890,2890,2880,181
|
|
20230801,131900,709074940,2890,2890,2890,2890,1449
|
|
20230801,131800,704887330,2890,2890,2890,2890,151
|
|
20230801,131700,704450940,2890,2880,2890,2880,464
|
|
20230801,131600,703114470,2880,2875,2880,2865,5003
|
|
20230801,131500,688758825,2880,2880,2885,2880,471
|
|
20230801,131400,687402330,2880,2880,2880,2880,0
|
|
20230801,131300,687402330,2880,2880,2880,2880,1
|
|
20230801,131200,687399450,2880,2880,2880,2880,2
|
|
20230801,131100,687393690,2880,2880,2880,2880,102
|
|
20230801,131000,687099930,2880,2880,2885,2880,555
|
|
20230801,130900,685501285,2880,2880,2880,2880,15
|
|
20230801,130800,685458085,2880,2880,2880,2880,0
|
|
20230801,130700,685458085,2880,2880,2880,2875,1039
|
|
20230801,130600,682465885,2880,2880,2880,2880,6
|
|
20230801,130500,682448605,2880,2880,2880,2880,5
|
|
20230801,130400,682434205,2880,2880,2880,2880,24
|
|
20230801,130300,682365085,2880,2880,2880,2880,29
|
|
20230801,130200,682281565,2885,2885,2885,2885,0
|
|
20230801,130100,682281565,2885,2885,2885,2885,0
|
|
20230801,130000,682281565,2885,2885,2885,2885,28
|
|
20230801,125900,682200785,2875,2875,2875,2875,0
|
|
20230801,125800,682200785,2875,2875,2875,2875,5
|
|
20230801,125700,682186410,2875,2875,2875,2875,0
|
|
20230801,125600,682186410,2875,2875,2875,2875,49
|
|
20230801,125500,682045535,2875,2875,2875,2875,2
|
|
20230801,125400,682039785,2875,2875,2875,2875,6
|
|
20230801,125300,682022535,2875,2880,2890,2875,2188
|
|
20230801,125200,675725650,2880,2880,2880,2880,2459
|
|
20230801,125100,668643730,2875,2875,2875,2875,203
|
|
20230801,125000,668060105,2880,2880,2880,2880,28
|
|
20230801,124900,667979465,2880,2875,2880,2875,11
|
|
20230801,124800,667947830,2875,2875,2875,2875,0
|
|
20230801,124700,667947830,2875,2875,2875,2875,1
|
|
20230801,124600,667944955,2880,2880,2880,2880,0
|
|
20230801,124500,667944955,2880,2875,2880,2875,999
|
|
20230801,124400,665072815,2865,2865,2865,2865,0
|
|
20230801,124300,665072815,2865,2865,2865,2865,5
|
|
20230801,124200,665058490,2865,2865,2865,2865,0
|
|
20230801,124100,665058490,2865,2870,2875,2865,18
|
|
20230801,124000,665006895,2870,2870,2870,2870,54
|
|
20230801,123900,664851915,2870,2870,2870,2870,10
|
|
20230801,123800,664823215,2870,2875,2875,2860,970
|
|
20230801,123700,662039315,2860,2860,2860,2860,0
|
|
20230801,123600,662039315,2860,2860,2860,2860,196
|
|
20230801,123500,661478755,2865,2875,2880,2865,1817
|
|
20230801,123400,656268465,2870,2870,2870,2870,382
|
|
20230801,123300,655172125,2875,2875,2875,2875,45
|
|
20230801,123200,655042750,2875,2875,2875,2875,151
|
|
20230801,123100,654608625,2880,2880,2880,2880,22
|
|
20230801,123000,654545265,2885,2870,2885,2870,72
|
|
20230801,122900,654337815,2870,2870,2870,2870,24
|
|
20230801,122800,654268935,2870,2870,2870,2870,40
|
|
20230801,122700,654154135,2870,2870,2875,2870,314
|
|
20230801,122600,653251490,2870,2870,2870,2870,18
|
|
20230801,122500,653199830,2865,2865,2875,2865,16
|
|
20230801,122400,653153980,2865,2860,2870,2860,884
|
|
20230801,122300,650617565,2860,2865,2865,2860,1529
|
|
20230801,122200,646237060,2865,2865,2865,2865,5
|
|
20230801,122100,646222735,2865,2865,2865,2865,1028
|
|
20230801,122000,643277515,2870,2870,2870,2865,468
|
|
20230801,121900,641935410,2870,2870,2870,2870,30
|
|
20230801,121800,641849310,2870,2870,2870,2870,17
|
|
20230801,121700,641800520,2870,2870,2870,2870,5
|
|
20230801,121600,641786170,2870,2880,2880,2870,173
|
|
20230801,121500,641288130,2880,2875,2880,2875,348
|
|
20230801,121400,640285915,2875,2875,2875,2875,28
|
|
20230801,121300,640205415,2875,2870,2875,2870,20
|
|
20230801,121200,640147980,2870,2875,2875,2870,208
|
|
20230801,121100,639550055,2870,2870,2870,2870,13
|
|
20230801,121000,639512745,2870,2870,2870,2870,21
|
|
20230801,120900,639452475,2870,2870,2875,2870,95
|
|
20230801,120800,639179660,2875,2870,2875,2870,21
|
|
20230801,120700,639119385,2870,2870,2870,2870,11
|
|
20230801,120600,639087815,2870,2875,2875,2870,233
|
|
20230801,120500,638417965,2875,2875,2875,2875,21
|
|
20230801,120400,638357590,2875,2875,2875,2875,19
|
|
20230801,120300,638302965,2875,2875,2875,2875,22
|
|
20230801,120200,638239715,2880,2875,2880,2875,30
|
|
20230801,120100,638153385,2875,2875,2875,2875,148
|
|
20230801,120000,637727885,2875,2870,2875,2870,515
|
|
20230801,115900,636248245,2870,2870,2870,2870,135
|
|
20230801,115800,635860795,2870,2870,2870,2870,32
|
|
20230801,115700,635768955,2875,2870,2875,2870,14
|
|
20230801,115600,635728730,2875,2870,2875,2870,323
|
|
20230801,115500,634800720,2870,2870,2870,2870,6
|
|
20230801,115400,634783500,2870,2875,2875,2870,58
|
|
20230801,115300,634616890,2870,2870,2870,2865,219
|
|
20230801,115200,633988430,2865,2870,2870,2865,563
|
|
20230801,115100,632372695,2865,2865,2870,2865,424
|
|
20230801,115000,631155930,2870,2870,2870,2865,411
|
|
20230801,114900,629976385,2870,2870,2870,2870,388
|
|
20230801,114800,628862825,2870,2870,2870,2870,13
|
|
20230801,114700,628825515,2870,2870,2870,2870,621
|
|
20230801,114600,627043245,2870,2870,2870,2870,42
|
|
20230801,114500,626922705,2870,2875,2875,2870,265
|
|
20230801,114400,626160995,2880,2875,2880,2875,216
|
|
20230801,114300,625538955,2875,2885,2885,2875,8
|
|
20230801,114200,625515935,2875,2875,2885,2875,521
|
|
20230801,114100,624015530,2880,2870,2880,2870,19
|
|
20230801,114000,623960950,2880,2870,2880,2870,532
|
|
20230801,113900,622434040,2870,2870,2870,2870,23
|
|
20230801,113800,622368030,2870,2875,2875,2870,368
|
|
20230801,113700,621311200,2875,2875,2885,2875,33
|
|
20230801,113600,621216155,2875,2880,2885,2875,21
|
|
20230801,113500,621155685,2880,2880,2880,2880,5
|
|
20230801,113400,621141285,2885,2885,2885,2885,0
|
|
20230801,113300,621141285,2885,2885,2885,2885,1
|
|
20230801,113200,621138400,2885,2880,2885,2880,347
|
|
20230801,113100,620139015,2880,2880,2880,2880,13
|
|
20230801,113000,620101575,2875,2865,2875,2865,240
|
|
20230801,112900,619412295,2870,2865,2870,2865,107
|
|
20230801,112800,619105535,2870,2870,2870,2870,16
|
|
20230801,112700,619059615,2875,2865,2875,2865,152
|
|
20230801,112600,618623690,2865,2865,2865,2865,67
|
|
20230801,112500,618431735,2865,2870,2870,2865,1895
|
|
20230801,112400,613002555,2865,2870,2870,2865,70
|
|
20230801,112300,612801990,2865,2865,2865,2865,133
|
|
20230801,112200,612420945,2865,2870,2870,2865,219
|
|
20230801,112100,611793445,2865,2865,2865,2865,681
|
|
20230801,112000,609842380,2860,2865,2865,2860,78
|
|
20230801,111900,609619295,2865,2860,2865,2860,907
|
|
20230801,111800,607024775,2865,2860,2865,2860,281
|
|
20230801,111700,606220870,2860,2860,2865,2860,281
|
|
20230801,111600,605417045,2865,2865,2870,2860,245
|
|
20230801,111500,604715945,2860,2865,2875,2860,564
|
|
20230801,111400,603100330,2865,2865,2870,2865,283
|
|
20230801,111300,602289525,2865,2865,2870,2865,798
|
|
20230801,111200,600003155,2865,2865,2870,2865,1197
|
|
20230801,111100,596573500,2865,2865,2875,2865,160
|
|
20230801,111000,596115070,2865,2865,2880,2865,394
|
|
20230801,110900,594983890,2865,2875,2875,2865,6874
|
|
20230801,110800,575244850,2875,2880,2885,2875,1024
|
|
20230801,110700,572299155,2880,2880,2885,2875,4729
|
|
20230801,110600,558679695,2880,2885,2885,2880,2131
|
|
20230801,110500,552532600,2885,2885,2890,2885,1486
|
|
20230801,110400,548243490,2885,2885,2895,2885,565
|
|
20230801,110300,546610920,2885,2885,2900,2885,153
|
|
20230801,110200,546169485,2885,2900,2900,2885,626
|
|
20230801,110100,544363295,2900,2895,2900,2885,528
|
|
20230801,110000,542835760,2885,2895,2895,2885,4437
|
|
20230801,105900,530017505,2895,2890,2900,2890,679
|
|
20230801,105800,528050440,2890,2890,2900,2890,889
|
|
20230801,105700,525481190,2890,2890,2890,2890,647
|
|
20230801,105600,523611360,2890,2895,2895,2890,147
|
|
20230801,105500,523186090,2895,2895,2895,2895,148
|
|
20230801,105400,522757630,2900,2895,2900,2895,317
|
|
20230801,105300,521839865,2900,2895,2905,2895,510
|
|
20230801,105200,520362205,2895,2905,2905,2895,3361
|
|
20230801,105100,510619090,2900,2905,2905,2900,1263
|
|
20230801,105000,506950515,2905,2910,2910,2905,749
|
|
20230801,104900,504774370,2910,2905,2915,2905,180
|
|
20230801,104800,504251175,2910,2915,2915,2910,1331
|
|
20230801,104700,500376070,2915,2915,2920,2915,149
|
|
20230801,104600,499941725,2920,2915,2920,2915,262
|
|
20230801,104500,499177970,2915,2915,2920,2915,170
|
|
20230801,104400,498682240,2915,2920,2920,2915,710
|
|
20230801,104300,496612090,2920,2925,2925,2920,334
|
|
20230801,104200,495636140,2925,2925,2925,2925,26
|
|
20230801,104100,495560090,2925,2930,2930,2925,319
|
|
20230801,104000,494625515,2930,2925,2930,2925,220
|
|
20230801,103900,493981930,2920,2920,2920,2920,2054
|
|
20230801,103800,487984250,2920,2920,2920,2920,71
|
|
20230801,103700,487776930,2920,2920,2920,2915,145
|
|
20230801,103600,487354030,2915,2920,2920,2915,123
|
|
20230801,103500,486995325,2920,2920,2920,2920,550
|
|
20230801,103400,485389325,2920,2920,2920,2915,16
|
|
20230801,103300,485342630,2920,2920,2920,2915,320
|
|
20230801,103200,484409730,2920,2920,2920,2920,224
|
|
20230801,103100,483755650,2920,2930,2930,2920,1167
|
|
20230801,103000,480337085,2930,2935,2935,2925,1731
|
|
20230801,102900,475264060,2940,2935,2940,2930,132
|
|
20230801,102800,474876785,2940,2930,2945,2930,1995
|
|
20230801,102700,469016130,2930,2920,2940,2920,947
|
|
20230801,102600,466238495,2930,2925,2930,2925,403
|
|
20230801,102500,465059705,2925,2925,2925,2925,10
|
|
20230801,102400,465030455,2925,2920,2925,2920,21
|
|
20230801,102300,464969100,2915,2915,2915,2915,10
|
|
20230801,102200,464939950,2915,2915,2925,2915,1130
|
|
20230801,102100,461645600,2910,2910,2910,2910,127
|
|
20230801,102000,461276030,2910,2905,2910,2905,397
|
|
20230801,101900,460121010,2910,2905,2910,2905,394
|
|
20230801,101800,458976215,2910,2905,2910,2905,156
|
|
20230801,101700,458523010,2910,2915,2915,2910,202
|
|
20230801,101600,457935185,2910,2910,2910,2910,150
|
|
20230801,101500,457498685,2905,2910,2915,2905,637
|
|
20230801,101400,455645850,2905,2905,2910,2905,390
|
|
20230801,101300,454511950,2910,2910,2910,2905,280
|
|
20230801,101200,453697650,2910,2905,2910,2905,102
|
|
20230801,101100,453401330,2905,2910,2915,2905,1077
|
|
20230801,101000,450267125,2910,2910,2910,2905,137
|
|
20230801,100900,449868705,2910,2905,2915,2905,600
|
|
20230801,100800,448122940,2910,2910,2910,2910,1383
|
|
20230801,100700,444098410,2915,2910,2920,2910,131
|
|
20230801,100600,443716695,2910,2905,2915,2905,2375
|
|
20230801,100500,436799805,2905,2905,2910,2900,327
|
|
20230801,100400,435850065,2910,2915,2915,2905,606
|
|
20230801,100300,434086480,2915,2915,2920,2900,3393
|
|
20230801,100200,424222405,2910,2920,2920,2910,7893
|
|
20230801,100100,401250240,2920,2935,2935,2920,1949
|
|
20230801,100000,395543545,2950,2955,2955,2940,6500
|
|
20230801,095900,376398495,2955,2950,2960,2950,649
|
|
20230801,095800,374481720,2955,2965,2965,2950,7195
|
|
20230801,095700,353183820,2955,2945,2965,2945,11753
|
|
20230801,095600,318451890,2945,2940,2945,2930,2944
|
|
20230801,095500,309796975,2935,2940,2940,2930,2753
|
|
20230801,095400,301719320,2940,2915,2940,2915,7764
|
|
20230801,095300,278970530,2910,2895,2910,2895,5336
|
|
20230801,095200,263467115,2900,2900,2905,2900,1778
|
|
20230801,095100,258308115,2900,2900,2900,2895,678
|
|
20230801,095000,256342005,2890,2895,2900,2890,1523
|
|
20230801,094900,251936235,2895,2900,2905,2895,1822
|
|
20230801,094800,246657425,2900,2900,2905,2895,1607
|
|
20230801,094700,242002475,2900,2905,2905,2900,2516
|
|
20230801,094600,234701925,2905,2900,2905,2900,779
|
|
20230801,094500,232442260,2900,2900,2900,2900,2062
|
|
20230801,094400,226462460,2900,2900,2900,2895,1365
|
|
20230801,094300,222505260,2900,2900,2905,2900,669
|
|
20230801,094200,220564810,2900,2895,2905,2890,2413
|
|
20230801,094100,213578410,2895,2890,2895,2890,279
|
|
20230801,094000,212772095,2885,2905,2905,2885,2904
|
|
20230801,093900,204366670,2905,2885,2910,2885,2296
|
|
20230801,093800,197703890,2895,2880,2895,2875,13225
|
|
20230801,093700,159593990,2880,2880,2885,2875,1448
|
|
20230801,093600,155423545,2880,2870,2880,2860,7017
|
|
20230801,093500,135278960,2875,2855,2880,2855,9972
|
|
20230801,093400,106671895,2855,2845,2855,2845,2852
|
|
20230801,093300,98550205,2840,2835,2840,2835,588
|
|
20230801,093200,96882275,2835,2840,2840,2830,551
|
|
20230801,093100,95320685,2840,2825,2840,2825,2407
|
|
20230801,093000,88497005,2825,2820,2825,2820,692
|
|
20230801,092900,86543105,2825,2815,2825,2810,1756
|
|
20230801,092800,81594145,2815,2820,2820,2815,42
|
|
20230801,092700,81475765,2820,2800,2820,2800,4475
|
|
20230801,092600,68893075,2785,2785,2785,2785,1
|
|
20230801,092500,68890290,2780,2780,2780,2780,0
|
|
20230801,092400,68890290,2780,2780,2780,2780,0
|
|
20230801,092300,68890290,2780,2780,2780,2780,0
|
|
20230801,092200,68890290,2780,2780,2780,2780,0
|
|
20230801,092100,68890290,2780,2785,2785,2780,3235
|
|
20230801,092000,59887015,2785,2800,2800,2780,4978
|
|
20230801,091900,45996500,2805,2805,2810,2805,464
|
|
20230801,091800,44694930,2805,2810,2810,2805,21
|
|
20230801,091700,44635975,2805,2810,2815,2805,2052
|
|
20230801,091600,38871695,2815,2805,2815,2805,741
|
|
20230801,091500,36788485,2805,2805,2805,2805,816
|
|
20230801,091400,34499605,2805,2800,2805,2800,130
|
|
20230801,091300,34135355,2805,2800,2810,2795,2459
|
|
20230801,091200,27247290,2800,2780,2800,2775,2654
|
|
20230801,091100,19832500,2780,2790,2790,2775,1542
|
|
20230801,091000,15538845,2780,2795,2795,2780,102
|
|
20230801,090900,15255260,2775,2785,2790,2775,133
|
|
20230801,090800,14884230,2785,2790,2790,2785,30
|
|
20230801,090700,14800570,2790,2780,2790,2775,361
|
|
20230801,090600,13796030,2780,2780,2780,2780,500
|
|
20230801,090500,12406030,2785,2775,2785,2775,490
|
|
20230801,090400,11043310,2765,2760,2765,2760,1102
|
|
20230801,090300,7998780,2760,2760,2770,2760,1772
|
|
20230801,090200,3107230,2760,2760,2760,2760,345
|
|
20230801,090100,2155030,2760,2755,2760,2750,160
|
|
20230801,090000,1714005,2750,2740,2750,2740,625
|