646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,194300,865563775,2865,2865,2865,2865,2257
|
|
20230802,194200,865563775,2865,2865,2865,2865,0
|
|
20230802,194100,865563775,2865,2865,2865,2865,0
|
|
20230802,194000,865563775,2865,2865,2865,2865,0
|
|
20230802,193900,865563775,2865,2865,2865,2865,0
|
|
20230802,193800,865563775,2865,2865,2865,2865,0
|
|
20230802,193700,865563775,2865,2865,2865,2865,0
|
|
20230802,193600,865563775,2865,2865,2865,2865,0
|
|
20230802,193500,865563775,2865,2865,2865,2865,0
|
|
20230802,193400,865563775,2865,2865,2865,2865,0
|
|
20230802,193300,865563775,2865,2865,2865,2865,0
|
|
20230802,193200,865563775,2865,2865,2865,2865,0
|
|
20230802,193100,865563775,2865,2865,2865,2865,0
|
|
20230802,193000,865563775,2865,2865,2865,2865,0
|
|
20230802,192900,865563775,2865,2865,2865,2865,0
|
|
20230802,192800,865563775,2865,2865,2865,2865,0
|
|
20230802,192700,865563775,2865,2865,2865,2865,0
|
|
20230802,192600,865563775,2865,2865,2865,2865,0
|
|
20230802,192500,865563775,2865,2865,2865,2865,0
|
|
20230802,192400,865563775,2865,2865,2865,2865,0
|
|
20230802,192300,865563775,2865,2865,2865,2865,0
|
|
20230802,192200,865563775,2865,2865,2865,2865,0
|
|
20230802,192100,865563775,2865,2865,2865,2865,0
|
|
20230802,192000,865563775,2865,2865,2865,2865,0
|
|
20230802,191900,865563775,2865,2865,2865,2865,0
|
|
20230802,191800,865563775,2865,2865,2865,2865,0
|
|
20230802,191700,865563775,2865,2865,2865,2865,0
|
|
20230802,191600,865563775,2865,2865,2865,2865,0
|
|
20230802,191500,865563775,2865,2865,2865,2865,0
|
|
20230802,191400,865563775,2865,2865,2865,2865,0
|
|
20230802,191300,865563775,2865,2865,2865,2865,2257
|
|
20230802,191200,865563775,2865,2865,2865,2865,0
|
|
20230802,191100,865563775,2865,2865,2865,2865,0
|
|
20230802,191000,865563775,2865,2865,2865,2865,0
|
|
20230802,190900,865563775,2865,2865,2865,2865,0
|
|
20230802,190800,865563775,2865,2865,2865,2865,0
|
|
20230802,190700,865563775,2865,2865,2865,2865,0
|
|
20230802,190600,865563775,2865,2865,2865,2865,0
|
|
20230802,190500,865563775,2865,2865,2865,2865,0
|
|
20230802,190400,865563775,2865,2865,2865,2865,0
|
|
20230802,190300,865563775,2865,2865,2865,2865,0
|
|
20230802,190200,865563775,2865,2865,2865,2865,0
|
|
20230802,190100,865563775,2865,2865,2865,2865,0
|
|
20230802,190000,865563775,2865,2865,2865,2865,0
|
|
20230802,185900,865563775,2865,2865,2865,2865,0
|
|
20230802,185800,865563775,2865,2865,2865,2865,0
|
|
20230802,185700,865563775,2865,2865,2865,2865,0
|
|
20230802,185600,865563775,2865,2865,2865,2865,0
|
|
20230802,185500,865563775,2865,2865,2865,2865,0
|
|
20230802,185400,865563775,2865,2865,2865,2865,0
|
|
20230802,185300,865563775,2865,2865,2865,2865,0
|
|
20230802,185200,865563775,2865,2865,2865,2865,0
|
|
20230802,185100,865563775,2865,2865,2865,2865,0
|
|
20230802,185000,865563775,2865,2865,2865,2865,0
|
|
20230802,184900,865563775,2865,2865,2865,2865,0
|
|
20230802,184800,865563775,2865,2865,2865,2865,0
|
|
20230802,184700,865563775,2865,2865,2865,2865,0
|
|
20230802,184600,865563775,2865,2865,2865,2865,0
|
|
20230802,184500,865563775,2865,2865,2865,2865,0
|
|
20230802,184400,865563775,2865,2865,2865,2865,0
|
|
20230802,184300,865563775,2865,2865,2865,2865,2257
|
|
20230802,184200,865563775,2865,2865,2865,2865,0
|
|
20230802,184100,865563775,2865,2865,2865,2865,0
|
|
20230802,184000,865563775,2865,2865,2865,2865,0
|
|
20230802,183900,865563775,2865,2865,2865,2865,0
|
|
20230802,183800,865563775,2865,2865,2865,2865,0
|
|
20230802,183700,865563775,2865,2865,2865,2865,0
|
|
20230802,183600,865563775,2865,2865,2865,2865,0
|
|
20230802,183500,865563775,2865,2865,2865,2865,0
|
|
20230802,183400,865563775,2865,2865,2865,2865,0
|
|
20230802,183300,865563775,2865,2865,2865,2865,0
|
|
20230802,183200,865563775,2865,2865,2865,2865,0
|
|
20230802,183100,865563775,2865,2865,2865,2865,0
|
|
20230802,183000,865563775,2865,2865,2865,2865,0
|
|
20230802,182900,865563775,2865,2865,2865,2865,0
|
|
20230802,182800,865563775,2865,2865,2865,2865,0
|
|
20230802,182700,865563775,2865,2865,2865,2865,0
|
|
20230802,182600,865563775,2865,2865,2865,2865,0
|
|
20230802,182500,865563775,2865,2865,2865,2865,0
|
|
20230802,182400,865563775,2865,2865,2865,2865,0
|
|
20230802,182300,865563775,2865,2865,2865,2865,0
|
|
20230802,182200,865563775,2865,2865,2865,2865,0
|
|
20230802,182100,865563775,2865,2865,2865,2865,0
|
|
20230802,182000,865563775,2865,2865,2865,2865,0
|
|
20230802,181900,865563775,2865,2865,2865,2865,0
|
|
20230802,181800,865563775,2865,2865,2865,2865,0
|
|
20230802,181700,865563775,2865,2865,2865,2865,0
|
|
20230802,181600,865563775,2865,2865,2865,2865,0
|
|
20230802,181500,865563775,2865,2865,2865,2865,0
|
|
20230802,181400,865563775,2865,2865,2865,2865,0
|
|
20230802,181300,865563775,2865,2865,2865,2865,2257
|
|
20230802,181200,865563775,2865,2865,2865,2865,0
|
|
20230802,181100,865563775,2865,2865,2865,2865,0
|
|
20230802,181000,865563775,2865,2865,2865,2865,0
|
|
20230802,180900,865563775,2865,2865,2865,2865,0
|
|
20230802,180800,865563775,2865,2865,2865,2865,0
|
|
20230802,180700,865563775,2865,2865,2865,2865,0
|
|
20230802,180600,865563775,2865,2865,2865,2865,0
|
|
20230802,180500,865563775,2865,2865,2865,2865,0
|
|
20230802,180400,865563775,2865,2865,2865,2865,0
|
|
20230802,180300,865563775,2865,2865,2865,2865,0
|
|
20230802,180200,865563775,2865,2865,2865,2865,0
|
|
20230802,180100,865563775,2865,2865,2865,2865,0
|
|
20230802,180000,865563775,2865,2865,2865,2865,0
|
|
20230802,175900,865563775,2865,2865,2865,2865,0
|
|
20230802,175800,865563775,2865,2865,2865,2865,0
|
|
20230802,175700,865563775,2865,2865,2865,2865,0
|
|
20230802,175600,865563775,2865,2865,2865,2865,0
|
|
20230802,175500,865563775,2865,2865,2865,2865,0
|
|
20230802,175400,865563775,2865,2865,2865,2865,0
|
|
20230802,175300,865563775,2865,2865,2865,2865,0
|
|
20230802,175200,865563775,2865,2865,2865,2865,0
|
|
20230802,175100,865563775,2865,2865,2865,2865,0
|
|
20230802,175000,865563775,2865,2865,2865,2865,0
|
|
20230802,174900,865563775,2865,2865,2865,2865,0
|
|
20230802,174800,865563775,2865,2865,2865,2865,0
|
|
20230802,174700,865563775,2865,2865,2865,2865,0
|
|
20230802,174600,865563775,2865,2865,2865,2865,0
|
|
20230802,174500,865563775,2865,2865,2865,2865,0
|
|
20230802,174400,865563775,2865,2865,2865,2865,0
|
|
20230802,174300,865563775,2865,2865,2865,2865,2257
|
|
20230802,174200,865563775,2865,2865,2865,2865,0
|
|
20230802,174100,865563775,2865,2865,2865,2865,0
|
|
20230802,174000,865563775,2865,2865,2865,2865,0
|
|
20230802,173900,865563775,2865,2865,2865,2865,0
|
|
20230802,173800,865563775,2865,2865,2865,2865,0
|
|
20230802,173700,865563775,2865,2865,2865,2865,0
|
|
20230802,173600,865563775,2865,2865,2865,2865,0
|
|
20230802,173500,865563775,2865,2865,2865,2865,0
|
|
20230802,173400,865563775,2865,2865,2865,2865,0
|
|
20230802,173300,865563775,2865,2865,2865,2865,0
|
|
20230802,173200,865563775,2865,2865,2865,2865,0
|
|
20230802,173100,865563775,2865,2865,2865,2865,0
|
|
20230802,173000,865563775,2865,2865,2865,2865,0
|
|
20230802,172900,865563775,2865,2865,2865,2865,0
|
|
20230802,172800,865563775,2865,2865,2865,2865,0
|
|
20230802,172700,865563775,2865,2865,2865,2865,0
|
|
20230802,172600,865563775,2865,2865,2865,2865,0
|
|
20230802,172500,865563775,2865,2865,2865,2865,0
|
|
20230802,172400,865563775,2865,2865,2865,2865,0
|
|
20230802,172300,865563775,2865,2865,2865,2865,0
|
|
20230802,172200,865563775,2865,2865,2865,2865,0
|
|
20230802,172100,865563775,2865,2865,2865,2865,0
|
|
20230802,172000,865563775,2865,2865,2865,2865,0
|
|
20230802,171900,865563775,2865,2865,2865,2865,0
|
|
20230802,171800,865563775,2865,2865,2865,2865,0
|
|
20230802,171700,865563775,2865,2865,2865,2865,0
|
|
20230802,171600,865563775,2865,2865,2865,2865,0
|
|
20230802,171500,865563775,2865,2865,2865,2865,0
|
|
20230802,171400,865563775,2865,2865,2865,2865,0
|
|
20230802,171300,865563775,2865,2865,2865,2865,2257
|
|
20230802,171200,865563775,2865,2865,2865,2865,0
|
|
20230802,171100,865563775,2865,2865,2865,2865,0
|
|
20230802,171000,865563775,2865,2865,2865,2865,0
|
|
20230802,170900,865563775,2865,2865,2865,2865,0
|
|
20230802,170800,865563775,2865,2865,2865,2865,0
|
|
20230802,170700,865563775,2865,2865,2865,2865,0
|
|
20230802,170600,865563775,2865,2865,2865,2865,0
|
|
20230802,170500,865563775,2865,2865,2865,2865,0
|
|
20230802,170400,865563775,2865,2865,2865,2865,0
|
|
20230802,170300,865563775,2865,2865,2865,2865,0
|
|
20230802,170200,865563775,2865,2865,2865,2865,0
|
|
20230802,170100,865563775,2865,2865,2865,2865,0
|
|
20230802,170000,865563775,2865,2865,2865,2865,0
|
|
20230802,165900,865563775,2865,2865,2865,2865,0
|
|
20230802,165800,865563775,2865,2865,2865,2865,0
|
|
20230802,165700,865563775,2865,2865,2865,2865,0
|
|
20230802,165600,865563775,2865,2865,2865,2865,0
|
|
20230802,165500,865563775,2865,2865,2865,2865,0
|
|
20230802,165400,865563775,2865,2865,2865,2865,0
|
|
20230802,165300,865563775,2865,2865,2865,2865,0
|
|
20230802,165200,865563775,2865,2865,2865,2865,0
|
|
20230802,165100,865563775,2865,2865,2865,2865,0
|
|
20230802,165000,865563775,2865,2865,2865,2865,0
|
|
20230802,164900,865563775,2865,2865,2865,2865,0
|
|
20230802,164800,865563775,2865,2865,2865,2865,0
|
|
20230802,164700,865563775,2865,2865,2865,2865,0
|
|
20230802,164600,865563775,2865,2865,2865,2865,0
|
|
20230802,164500,865563775,2865,2865,2865,2865,0
|
|
20230802,164400,865563775,2865,2865,2865,2865,0
|
|
20230802,164300,865563775,2865,2865,2865,2865,2257
|
|
20230802,164200,865563775,2865,2865,2865,2865,0
|
|
20230802,164100,865563775,2865,2865,2865,2865,0
|
|
20230802,164000,865563775,2865,2865,2865,2865,0
|
|
20230802,163900,865563775,2865,2865,2865,2865,0
|
|
20230802,163800,865563775,2865,2865,2865,2865,0
|
|
20230802,163700,865563775,2865,2865,2865,2865,0
|
|
20230802,163600,865563775,2865,2865,2865,2865,0
|
|
20230802,163500,865563775,2865,2865,2865,2865,0
|
|
20230802,163400,865563775,2865,2865,2865,2865,0
|
|
20230802,163300,865563775,2865,2865,2865,2865,0
|
|
20230802,163200,865563775,2865,2865,2865,2865,0
|
|
20230802,163100,865563775,2865,2865,2865,2865,0
|
|
20230802,163000,865563775,2865,2865,2865,2865,0
|
|
20230802,162900,865563775,2865,2865,2865,2865,0
|
|
20230802,162800,865563775,2865,2865,2865,2865,0
|
|
20230802,162700,865563775,2865,2865,2865,2865,0
|
|
20230802,162600,865563775,2865,2865,2865,2865,0
|
|
20230802,162500,865563775,2865,2865,2865,2865,0
|
|
20230802,162400,865563775,2865,2865,2865,2865,0
|
|
20230802,162300,865563775,2865,2865,2865,2865,0
|
|
20230802,162200,865563775,2865,2865,2865,2865,0
|
|
20230802,162100,865563775,2865,2865,2865,2865,0
|
|
20230802,162000,865563775,2865,2865,2865,2865,0
|
|
20230802,161900,865563775,2865,2865,2865,2865,0
|
|
20230802,161800,865563775,2865,2865,2865,2865,0
|
|
20230802,161700,865563775,2865,2865,2865,2865,0
|
|
20230802,161600,865563775,2865,2865,2865,2865,0
|
|
20230802,161500,865563775,2865,2865,2865,2865,0
|
|
20230802,161400,865563775,2865,2865,2865,2865,0
|
|
20230802,161300,865563775,2865,2865,2865,2865,2257
|
|
20230802,161200,865563775,2865,2865,2865,2865,0
|
|
20230802,161100,865563775,2865,2865,2865,2865,0
|
|
20230802,161000,865563775,2865,2865,2865,2865,0
|
|
20230802,160900,865563775,2865,2865,2865,2865,0
|
|
20230802,160800,865563775,2865,2865,2865,2865,0
|
|
20230802,160700,865563775,2865,2865,2865,2865,0
|
|
20230802,160600,865563775,2865,2865,2865,2865,0
|
|
20230802,160500,865563775,2865,2865,2865,2865,0
|
|
20230802,160400,865563775,2865,2865,2865,2865,0
|
|
20230802,160300,865563775,2865,2865,2865,2865,0
|
|
20230802,160200,865563775,2865,2865,2865,2865,0
|
|
20230802,160100,865563775,2865,2865,2865,2865,0
|
|
20230802,160000,865563775,2865,2865,2865,2865,0
|
|
20230802,155900,865563775,2865,2865,2865,2865,0
|
|
20230802,155800,865563775,2865,2865,2865,2865,0
|
|
20230802,155700,865563775,2865,2865,2865,2865,0
|
|
20230802,155600,865563775,2865,2865,2865,2865,0
|
|
20230802,155500,865563775,2865,2865,2865,2865,0
|
|
20230802,155400,865563775,2865,2865,2865,2865,0
|
|
20230802,155300,865563775,2865,2865,2865,2865,0
|
|
20230802,155200,865563775,2865,2865,2865,2865,0
|
|
20230802,155100,865563775,2865,2865,2865,2865,0
|
|
20230802,155000,865563775,2865,2865,2865,2865,0
|
|
20230802,154900,865563775,2865,2865,2865,2865,0
|
|
20230802,154800,865563775,2865,2865,2865,2865,0
|
|
20230802,154700,865563775,2865,2865,2865,2865,0
|
|
20230802,154600,865563775,2865,2865,2865,2865,0
|
|
20230802,154500,865563775,2865,2865,2865,2865,0
|
|
20230802,154400,865563775,2865,2865,2865,2865,0
|
|
20230802,154300,865563775,2865,2865,2865,2865,2257
|
|
20230802,154200,865563775,2865,2865,2865,2865,0
|
|
20230802,154100,865563775,2865,2865,2865,2865,0
|
|
20230802,154000,865563775,2865,2865,2865,2865,0
|
|
20230802,153900,865563775,2865,2865,2865,2865,0
|
|
20230802,153800,865563775,2865,2865,2865,2865,0
|
|
20230802,153700,865563775,2865,2865,2865,2865,0
|
|
20230802,153600,865563775,2865,2865,2865,2865,0
|
|
20230802,153500,865563775,2865,2865,2865,2865,0
|
|
20230802,153400,865563775,2865,2865,2865,2865,0
|
|
20230802,153300,865563775,2865,2865,2865,2865,0
|
|
20230802,153200,865563775,2865,2865,2865,2865,0
|
|
20230802,153100,865563775,2865,2865,2865,2865,0
|
|
20230802,153000,865563775,2865,2865,2865,2865,2257
|
|
20230802,152900,859097470,2865,2865,2865,2865,0
|
|
20230802,152800,859097470,2865,2865,2865,2865,0
|
|
20230802,152700,859097470,2865,2865,2865,2865,0
|
|
20230802,152600,859097470,2865,2865,2865,2865,0
|
|
20230802,152500,859097470,2865,2865,2865,2865,0
|
|
20230802,152400,859097470,2865,2865,2865,2865,0
|
|
20230802,152300,859097470,2865,2865,2865,2865,0
|
|
20230802,152200,859097470,2865,2865,2865,2865,0
|
|
20230802,152100,859097470,2865,2865,2865,2865,0
|
|
20230802,152000,859097470,2865,2865,2865,2865,0
|
|
20230802,151900,859097470,2865,2875,2880,2860,307
|
|
20230802,151800,858218400,2880,2875,2880,2875,367
|
|
20230802,151700,857162270,2860,2865,2865,2860,479
|
|
20230802,151600,855792100,2865,2865,2875,2865,513
|
|
20230802,151500,854322345,2865,2865,2865,2865,597
|
|
20230802,151400,852611940,2865,2875,2875,2865,2186
|
|
20230802,151300,846338800,2870,2870,2870,2870,247
|
|
20230802,151200,845629910,2870,2870,2875,2870,176
|
|
20230802,151100,845124785,2870,2870,2870,2870,94
|
|
20230802,151000,844855005,2870,2875,2875,2870,353
|
|
20230802,150900,843841630,2870,2875,2875,2870,116
|
|
20230802,150800,843508635,2875,2875,2875,2870,1569
|
|
20230802,150700,838998260,2875,2875,2880,2875,518
|
|
20230802,150600,837508810,2880,2880,2880,2875,71
|
|
20230802,150500,837304605,2875,2885,2885,2875,149
|
|
20230802,150400,836875820,2875,2885,2885,2875,102
|
|
20230802,150300,836582550,2875,2885,2885,2875,206
|
|
20230802,150200,835990270,2880,2875,2885,2875,236
|
|
20230802,150100,835311685,2875,2875,2875,2875,442
|
|
20230802,150000,834040935,2875,2875,2880,2875,1113
|
|
20230802,145900,830840055,2875,2880,2880,2875,85
|
|
20230802,145800,830595525,2880,2880,2880,2880,272
|
|
20230802,145700,829812165,2880,2885,2885,2880,110
|
|
20230802,145600,829495315,2880,2885,2885,2880,100
|
|
20230802,145500,829207305,2885,2885,2885,2880,102
|
|
20230802,145400,828913530,2880,2875,2880,2875,490
|
|
20230802,145300,827504555,2875,2880,2885,2875,1128
|
|
20230802,145200,824256025,2880,2880,2880,2880,496
|
|
20230802,145100,822827545,2880,2880,2880,2880,99
|
|
20230802,145000,822542425,2880,2880,2880,2880,654
|
|
20230802,144900,820658905,2880,2880,2885,2880,201
|
|
20230802,144800,820080005,2880,2885,2885,2880,99
|
|
20230802,144700,819794610,2885,2885,2885,2885,127
|
|
20230802,144600,819428215,2885,2885,2885,2885,100
|
|
20230802,144500,819139715,2885,2885,2885,2885,313
|
|
20230802,144400,818236710,2885,2885,2885,2885,589
|
|
20230802,144300,816537445,2885,2885,2885,2885,200
|
|
20230802,144200,815960445,2885,2890,2890,2885,2709
|
|
20230802,144100,808136010,2890,2890,2890,2890,54
|
|
20230802,144000,807979950,2890,2895,2895,2890,100
|
|
20230802,143900,807690945,2890,2890,2890,2890,99
|
|
20230802,143800,807404835,2890,2895,2895,2890,179
|
|
20230802,143700,806887320,2895,2895,2895,2895,104
|
|
20230802,143600,806586240,2890,2895,2895,2890,1052
|
|
20230802,143500,803544385,2895,2895,2895,2895,99
|
|
20230802,143400,803257780,2895,2895,2895,2895,99
|
|
20230802,143300,802971175,2900,2895,2900,2895,1298
|
|
20230802,143200,799207250,2895,2895,2895,2895,223
|
|
20230802,143100,798561665,2895,2900,2900,2895,390
|
|
20230802,143000,797432610,2895,2900,2900,2895,103
|
|
20230802,142900,797134420,2895,2895,2900,2895,255
|
|
20230802,142800,796395940,2895,2895,2895,2895,98
|
|
20230802,142700,796112230,2895,2895,2895,2895,100
|
|
20230802,142600,795822730,2895,2895,2900,2895,398
|
|
20230802,142500,794670505,2895,2895,2895,2895,99
|
|
20230802,142400,794383900,2900,2895,2900,2895,107
|
|
20230802,142300,794073875,2895,2895,2895,2895,63
|
|
20230802,142200,793891490,2900,2895,2900,2895,131
|
|
20230802,142100,793511865,2895,2895,2895,2895,54
|
|
20230802,142000,793355535,2895,2895,2895,2895,55
|
|
20230802,141900,793196310,2895,2895,2895,2895,94
|
|
20230802,141800,792924180,2900,2900,2910,2900,151
|
|
20230802,141700,792486260,2910,2900,2910,2900,56
|
|
20230802,141600,792323840,2900,2900,2900,2900,55
|
|
20230802,141500,792164340,2900,2900,2900,2900,63
|
|
20230802,141400,791981640,2910,2910,2910,2910,3
|
|
20230802,141300,791972910,2910,2905,2910,2905,406
|
|
20230802,141200,790793460,2905,2905,2905,2905,5
|
|
20230802,141100,790778935,2900,2900,2900,2900,534
|
|
20230802,141000,789230335,2900,2900,2900,2900,493
|
|
20230802,140900,787800635,2895,2895,2895,2895,1
|
|
20230802,140800,787797740,2900,2900,2900,2900,210
|
|
20230802,140700,787188740,2895,2895,2895,2895,0
|
|
20230802,140600,787188740,2895,2900,2900,2895,105
|
|
20230802,140500,786884740,2900,2900,2900,2900,0
|
|
20230802,140400,786884740,2900,2895,2900,2895,73
|
|
20230802,140300,786673390,2895,2895,2895,2895,0
|
|
20230802,140200,786673390,2895,2895,2895,2895,94
|
|
20230802,140100,786401260,2895,2895,2895,2895,40
|
|
20230802,140000,786285460,2895,2900,2900,2895,32
|
|
20230802,135900,786192770,2880,2880,2880,2880,0
|
|
20230802,135800,786192770,2880,2880,2880,2880,0
|
|
20230802,135700,786192770,2880,2890,2890,2880,800
|
|
20230802,135600,783885790,2895,2895,2895,2895,0
|
|
20230802,135500,783885790,2895,2900,2900,2895,157
|
|
20230802,135400,783431175,2900,2900,2900,2900,614
|
|
20230802,135300,781650575,2895,2880,2895,2880,657
|
|
20230802,135200,779751620,2880,2880,2880,2880,1311
|
|
20230802,135100,775975940,2880,2880,2880,2880,15
|
|
20230802,135000,775932740,2880,2880,2880,2875,4417
|
|
20230802,134900,763217290,2885,2885,2885,2885,336
|
|
20230802,134800,762247930,2885,2885,2885,2885,56
|
|
20230802,134700,762086370,2885,2885,2890,2885,62
|
|
20230802,134600,761907475,2885,2885,2885,2880,967
|
|
20230802,134500,759121470,2890,2885,2890,2885,129
|
|
20230802,134400,758749255,2885,2885,2885,2885,0
|
|
20230802,134300,758749255,2885,2885,2885,2885,500
|
|
20230802,134200,757306755,2885,2885,2885,2885,101
|
|
20230802,134100,757015370,2890,2890,2890,2885,3158
|
|
20230802,134000,747898475,2890,2890,2890,2890,0
|
|
20230802,133900,747898475,2890,2890,2890,2890,0
|
|
20230802,133800,747898475,2890,2890,2890,2890,0
|
|
20230802,133700,747898475,2890,2890,2890,2890,61
|
|
20230802,133600,747722185,2890,2890,2890,2890,1
|
|
20230802,133500,747719295,2890,2890,2890,2890,1
|
|
20230802,133400,747716405,2885,2890,2890,2885,5742
|
|
20230802,133300,731122905,2890,2900,2900,2890,205
|
|
20230802,133200,730530405,2890,2890,2890,2890,199
|
|
20230802,133100,729955295,2900,2900,2900,2900,209
|
|
20230802,133000,729349195,2890,2890,2890,2890,30
|
|
20230802,132900,729262495,2890,2890,2890,2890,97
|
|
20230802,132800,728982165,2890,2890,2890,2890,8
|
|
20230802,132700,728959045,2890,2890,2890,2890,0
|
|
20230802,132600,728959045,2890,2890,2890,2890,0
|
|
20230802,132500,728959045,2890,2895,2895,2890,141
|
|
20230802,132400,728551355,2895,2895,2895,2895,0
|
|
20230802,132300,728551355,2895,2895,2895,2895,4278
|
|
20230802,132200,716166545,2895,2895,2895,2895,550
|
|
20230802,132100,714574295,2900,2900,2905,2895,1594
|
|
20230802,132000,709952085,2900,2900,2900,2900,0
|
|
20230802,131900,709952085,2900,2900,2900,2900,0
|
|
20230802,131800,709952085,2900,2900,2900,2900,288
|
|
20230802,131700,709116885,2900,2900,2900,2900,0
|
|
20230802,131600,709116885,2900,2910,2910,2900,353
|
|
20230802,131500,708093135,2900,2900,2900,2900,0
|
|
20230802,131400,708093135,2900,2905,2905,2895,6649
|
|
20230802,131300,688799940,2910,2910,2910,2910,0
|
|
20230802,131200,688799940,2910,2910,2910,2910,1
|
|
20230802,131100,688797030,2905,2910,2910,2905,92
|
|
20230802,131000,688529760,2910,2910,2910,2910,8
|
|
20230802,130900,688506480,2905,2905,2905,2905,0
|
|
20230802,130800,688506480,2905,2905,2905,2905,34
|
|
20230802,130700,688407710,2905,2905,2905,2905,105
|
|
20230802,130600,688102685,2905,2905,2905,2905,0
|
|
20230802,130500,688102685,2905,2905,2905,2905,0
|
|
20230802,130400,688102685,2905,2905,2905,2905,115
|
|
20230802,130300,687768610,2905,2905,2905,2905,96
|
|
20230802,130200,687489730,2910,2905,2910,2905,41
|
|
20230802,130100,687370610,2905,2905,2905,2905,0
|
|
20230802,130000,687370610,2905,2905,2905,2905,12
|
|
20230802,125900,687335750,2910,2910,2910,2910,0
|
|
20230802,125800,687335750,2910,2910,2910,2910,1819
|
|
20230802,125700,682042460,2910,2910,2910,2910,34
|
|
20230802,125600,681943520,2910,2910,2910,2910,100
|
|
20230802,125500,681652520,2910,2910,2910,2910,0
|
|
20230802,125400,681652520,2910,2910,2910,2910,102
|
|
20230802,125300,681355700,2915,2915,2915,2915,503
|
|
20230802,125200,679889455,2915,2915,2915,2915,0
|
|
20230802,125100,679889455,2915,2915,2920,2915,65
|
|
20230802,125000,679699975,2920,2920,2920,2920,1
|
|
20230802,124900,679697055,2920,2920,2920,2920,5
|
|
20230802,124800,679682455,2900,2915,2915,2900,8500
|
|
20230802,124700,654996740,2915,2915,2915,2915,20
|
|
20230802,124600,654938440,2915,2920,2920,2915,110
|
|
20230802,124500,654617780,2920,2920,2920,2920,8
|
|
20230802,124400,654594420,2915,2915,2915,2915,10
|
|
20230802,124300,654565270,2915,2915,2915,2915,0
|
|
20230802,124200,654565270,2915,2915,2915,2915,100
|
|
20230802,124100,654273770,2915,2915,2915,2915,1
|
|
20230802,124000,654270855,2915,2915,2915,2915,1748
|
|
20230802,123900,649175435,2915,2915,2915,2915,30
|
|
20230802,123800,649087985,2925,2925,2925,2915,183
|
|
20230802,123700,648553620,2925,2925,2925,2925,170
|
|
20230802,123600,648056370,2925,2925,2925,2925,0
|
|
20230802,123500,648056370,2925,2920,2925,2920,20
|
|
20230802,123400,647997925,2920,2915,2920,2915,440
|
|
20230802,123300,646713140,2915,2915,2915,2915,10
|
|
20230802,123200,646683990,2915,2915,2915,2915,20
|
|
20230802,123100,646625690,2920,2920,2920,2920,10
|
|
20230802,123000,646596490,2915,2915,2915,2915,250
|
|
20230802,122900,645867740,2915,2915,2915,2915,0
|
|
20230802,122800,645867740,2915,2915,2915,2915,0
|
|
20230802,122700,645867740,2915,2915,2915,2915,10
|
|
20230802,122600,645838590,2915,2915,2915,2915,98
|
|
20230802,122500,645552920,2920,2920,2920,2920,20
|
|
20230802,122400,645494520,2925,2925,2925,2925,0
|
|
20230802,122300,645494520,2925,2925,2925,2925,0
|
|
20230802,122200,645494520,2925,2915,2925,2915,105
|
|
20230802,122100,645188415,2925,2925,2925,2925,0
|
|
20230802,122000,645188415,2925,2925,2925,2925,3
|
|
20230802,121900,645179640,2925,2925,2925,2925,0
|
|
20230802,121800,645179640,2925,2925,2925,2925,50
|
|
20230802,121700,645033390,2915,2915,2915,2915,1
|
|
20230802,121600,645030475,2925,2920,2925,2920,1196
|
|
20230802,121500,641538030,2910,2910,2910,2910,1
|
|
20230802,121400,641535120,2910,2910,2910,2910,96
|
|
20230802,121300,641255760,2910,2910,2910,2910,0
|
|
20230802,121200,641255760,2910,2910,2910,2910,0
|
|
20230802,121100,641255760,2910,2910,2910,2910,0
|
|
20230802,121000,641255760,2910,2910,2910,2910,90
|
|
20230802,120900,640993860,2920,2920,2920,2920,0
|
|
20230802,120800,640993860,2920,2920,2920,2920,10
|
|
20230802,120700,640964660,2910,2910,2910,2910,1000
|
|
20230802,120600,638054660,2910,2910,2910,2910,102
|
|
20230802,120500,637757840,2910,2910,2910,2910,0
|
|
20230802,120400,637757840,2910,2910,2910,2910,0
|
|
20230802,120300,637757840,2910,2910,2910,2910,0
|
|
20230802,120200,637757840,2910,2910,2910,2910,92
|
|
20230802,120100,637490120,2910,2910,2910,2910,0
|
|
20230802,120000,637490120,2910,2910,2910,2910,35
|
|
20230802,115900,637388270,2915,2915,2915,2915,0
|
|
20230802,115800,637388270,2915,2915,2915,2915,338
|
|
20230802,115700,636403000,2915,2915,2915,2915,64
|
|
20230802,115600,636216440,2920,2915,2920,2915,199
|
|
20230802,115500,635636185,2920,2910,2920,2910,13
|
|
20230802,115400,635598255,2910,2915,2915,2910,97
|
|
20230802,115300,635315975,2920,2915,2920,2915,69
|
|
20230802,115200,635114825,2915,2915,2915,2915,1
|
|
20230802,115100,635111910,2920,2920,2920,2920,1
|
|
20230802,115000,635108990,2920,2920,2920,2920,1
|
|
20230802,114900,635106070,2920,2920,2920,2920,0
|
|
20230802,114800,635106070,2920,2920,2920,2920,0
|
|
20230802,114700,635106070,2920,2920,2920,2920,5
|
|
20230802,114600,635091470,2915,2915,2915,2915,211
|
|
20230802,114500,634476405,2910,2910,2915,2910,1068
|
|
20230802,114400,631368465,2905,2905,2905,2905,1335
|
|
20230802,114300,627490290,2905,2895,2905,2890,1003
|
|
20230802,114200,624582735,2895,2890,2895,2890,40
|
|
20230802,114100,624466955,2890,2890,2890,2890,1036
|
|
20230802,114000,621472915,2890,2895,2895,2890,3735
|
|
20230802,113900,610665065,2895,2900,2900,2895,2424
|
|
20230802,113800,603636325,2900,2900,2900,2900,97
|
|
20230802,113700,603355025,2900,2905,2905,2900,1178
|
|
20230802,113600,599933535,2905,2905,2905,2905,674
|
|
20230802,113500,597975565,2905,2905,2905,2905,198
|
|
20230802,113400,597400375,2910,2905,2910,2905,467
|
|
20230802,113300,596043670,2905,2905,2905,2905,1001
|
|
20230802,113200,593135765,2910,2910,2910,2910,1917
|
|
20230802,113100,587557295,2910,2910,2910,2910,2134
|
|
20230802,113000,581347355,2910,2910,2910,2910,1
|
|
20230802,112900,581344445,2915,2915,2915,2915,0
|
|
20230802,112800,581344445,2915,2915,2915,2910,1168
|
|
20230802,112700,577945450,2915,2910,2915,2910,107
|
|
20230802,112600,577633825,2915,2915,2915,2915,0
|
|
20230802,112500,577633825,2915,2915,2915,2915,0
|
|
20230802,112400,577633825,2915,2915,2915,2910,74
|
|
20230802,112300,577418205,2915,2910,2915,2910,367
|
|
20230802,112200,576350185,2910,2915,2915,2910,136
|
|
20230802,112100,575954295,2920,2915,2920,2915,161
|
|
20230802,112000,575484955,2920,2915,2920,2915,101
|
|
20230802,111900,575190040,2920,2920,2920,2910,122
|
|
20230802,111800,574834510,2915,2915,2920,2915,457
|
|
20230802,111700,573502345,2920,2920,2920,2920,0
|
|
20230802,111600,573502345,2920,2920,2920,2920,2
|
|
20230802,111500,573496505,2915,2920,2920,2915,57
|
|
20230802,111400,573330345,2920,2925,2925,2920,2120
|
|
20230802,111300,567139930,2925,2920,2925,2920,820
|
|
20230802,111200,564745505,2920,2925,2925,2920,1209
|
|
20230802,111100,561210180,2935,2935,2935,2935,0
|
|
20230802,111000,561210180,2935,2935,2935,2935,0
|
|
20230802,110900,561210180,2935,2945,2945,2930,3105
|
|
20230802,110800,552082295,2945,2940,2945,2940,167
|
|
20230802,110700,551591260,2940,2920,2940,2920,3000
|
|
20230802,110600,542783180,2915,2920,2920,2915,415
|
|
20230802,110500,541573435,2925,2925,2925,2925,82
|
|
20230802,110400,541333585,2915,2925,2925,2915,12
|
|
20230802,110300,541298585,2915,2915,2915,2915,11
|
|
20230802,110200,541266520,2925,2925,2925,2925,0
|
|
20230802,110100,541266520,2925,2915,2925,2915,640
|
|
20230802,110000,539400890,2915,2915,2920,2915,175
|
|
20230802,105900,538890750,2915,2925,2925,2915,1207
|
|
20230802,105800,535366935,2920,2925,2925,2920,46
|
|
20230802,105700,535232465,2925,2925,2930,2920,317
|
|
20230802,105600,534304825,2925,2925,2930,2925,106
|
|
20230802,105500,533994760,2930,2930,2930,2930,200
|
|
20230802,105400,533408760,2930,2930,2930,2930,100
|
|
20230802,105300,533115760,2935,2935,2935,2935,0
|
|
20230802,105200,533115760,2935,2935,2935,2935,0
|
|
20230802,105100,533115760,2935,2920,2935,2920,4
|
|
20230802,105000,533104050,2930,2935,2935,2925,957
|
|
20230802,104900,530301040,2930,2935,2935,2930,319
|
|
20230802,104800,529365870,2935,2935,2935,2935,10
|
|
20230802,104700,529336520,2935,2935,2935,2935,170
|
|
20230802,104600,528837570,2935,2925,2935,2925,29
|
|
20230802,104500,528752495,2925,2945,2945,2925,3637
|
|
20230802,104400,518108015,2930,2935,2935,2930,1692
|
|
20230802,104300,513142005,2950,2930,2950,2930,737
|
|
20230802,104200,510979145,2935,2950,2950,2935,3011
|
|
20230802,104100,502120140,2955,2955,2955,2955,5
|
|
20230802,104000,502105365,2950,2950,2950,2950,10
|
|
20230802,103900,502075865,2955,2950,2955,2950,35
|
|
20230802,103800,501972535,2950,2950,2950,2950,93
|
|
20230802,103700,501698185,2955,2950,2955,2950,146
|
|
20230802,103600,501267460,2955,2950,2955,2950,1074
|
|
20230802,103500,498098885,2960,2960,2960,2960,65
|
|
20230802,103400,497906485,2960,2955,2960,2950,4900
|
|
20230802,103300,483444320,2955,2960,2960,2955,120
|
|
20230802,103200,483089620,2960,2970,2970,2960,152
|
|
20230802,103100,482639650,2980,2980,2980,2980,0
|
|
20230802,103000,482639650,2980,2970,2980,2960,549
|
|
20230802,102900,481009430,2960,2970,2970,2960,676
|
|
20230802,102800,479008420,2960,2975,2975,2960,83
|
|
20230802,102700,478762695,2960,2965,2965,2960,160
|
|
20230802,102600,478288570,2970,2980,2980,2970,6004
|
|
20230802,102500,460426565,2975,2975,2980,2975,491
|
|
20230802,102400,458965835,2975,2980,2985,2975,314
|
|
20230802,102300,458030855,2980,2980,2985,2980,109
|
|
20230802,102200,457706020,2985,2980,2985,2980,610
|
|
20230802,102100,455888195,2985,2980,2985,2980,95
|
|
20230802,102000,455605070,2990,2980,2990,2975,5773
|
|
20230802,101900,438376100,2980,2985,2990,2980,663
|
|
20230802,101800,436400315,2990,2985,2990,2985,444
|
|
20230802,101700,435074620,2990,2985,2990,2985,247
|
|
20230802,101600,434337270,2985,2980,2985,2980,933
|
|
20230802,101500,431554800,2985,2985,2990,2980,5786
|
|
20230802,101400,414310850,2990,2985,2990,2980,586
|
|
20230802,101300,412561145,2985,2985,2990,2980,4997
|
|
20230802,101200,397645770,2985,2985,2990,2985,849
|
|
20230802,101100,395111245,2990,2990,2995,2990,89
|
|
20230802,101000,394845125,2990,2990,2990,2990,3395
|
|
20230802,100900,384694075,2995,2995,2995,2995,13
|
|
20230802,100800,384655140,2990,3000,3000,2990,1207
|
|
20230802,100700,381046000,3000,3005,3005,2990,2924
|
|
20230802,100600,372290555,3000,3000,3005,2995,845
|
|
20230802,100500,369755830,2995,2990,3010,2990,13857
|
|
20230802,100400,328321075,2990,3020,3030,2985,18668
|
|
20230802,100300,272203870,3025,3030,3045,3010,25526
|
|
20230802,100200,194984380,3020,2985,3040,2980,19621
|
|
20230802,100100,136047130,2985,2975,2985,2970,627
|
|
20230802,100000,134180325,2975,2960,2985,2960,2476
|
|
20230802,095900,126819465,2960,2955,2960,2955,1170
|
|
20230802,095800,123358590,2955,2960,2960,2955,62
|
|
20230802,095700,123175075,2960,2960,2960,2945,251
|
|
20230802,095600,122434780,2960,2940,2960,2940,2079
|
|
20230802,095500,116313925,2945,2950,2950,2945,417
|
|
20230802,095400,115085560,2950,2925,2950,2925,2084
|
|
20230802,095300,108976855,2925,2915,2925,2915,203
|
|
20230802,095200,108383090,2915,2915,2915,2915,0
|
|
20230802,095100,108383090,2915,2915,2915,2915,0
|
|
20230802,095000,108383090,2915,2915,2915,2915,0
|
|
20230802,094900,108383090,2915,2915,2915,2915,1
|
|
20230802,094800,108380175,2915,2915,2915,2915,0
|
|
20230802,094700,108380175,2915,2920,2925,2915,359
|
|
20230802,094600,107332185,2920,2920,2920,2915,302
|
|
20230802,094500,106450350,2920,2920,2920,2920,2
|
|
20230802,094400,106444510,2920,2910,2920,2905,1193
|
|
20230802,094300,102973370,2905,2905,2905,2905,149
|
|
20230802,094200,102540525,2905,2905,2905,2905,0
|
|
20230802,094100,102540525,2905,2905,2905,2905,107
|
|
20230802,094000,102229690,2905,2905,2910,2905,128
|
|
20230802,093900,101857550,2910,2915,2915,2910,19
|
|
20230802,093800,101802210,2915,2920,2920,2910,2470
|
|
20230802,093700,94610255,2920,2920,2920,2920,29
|
|
20230802,093600,94525575,2920,2920,2920,2920,59
|
|
20230802,093500,94353295,2920,2920,2920,2920,809
|
|
20230802,093400,91991015,2920,2920,2920,2920,399
|
|
20230802,093300,90825935,2920,2920,2920,2920,138
|
|
20230802,093200,90422975,2920,2915,2920,2915,593
|
|
20230802,093100,88693320,2915,2915,2915,2915,1
|
|
20230802,093000,88690405,2915,2915,2915,2915,82
|
|
20230802,092900,88451375,2915,2915,2915,2910,276
|
|
20230802,092800,87647835,2910,2910,2915,2910,5499
|
|
20230802,092700,71639235,2910,2905,2910,2905,136
|
|
20230802,092600,71244145,2905,2905,2905,2905,80
|
|
20230802,092500,71011745,2905,2905,2905,2900,253
|
|
20230802,092400,70277030,2905,2900,2905,2900,263
|
|
20230802,092300,69514020,2900,2900,2900,2900,2
|
|
20230802,092200,69508220,2900,2910,2910,2900,522
|
|
20230802,092100,67994400,2910,2910,2910,2900,92
|
|
20230802,092000,67727570,2900,2900,2900,2900,1570
|
|
20230802,091900,63174570,2895,2895,2915,2895,11
|
|
20230802,091800,63142685,2895,2895,2895,2895,4
|
|
20230802,091700,63131105,2915,2915,2915,2915,71
|
|
20230802,091600,62924140,2915,2905,2915,2905,183
|
|
20230802,091500,62392505,2890,2900,2900,2885,416
|
|
20230802,091400,61190705,2880,2880,2880,2880,26
|
|
20230802,091300,61115825,2905,2885,2905,2880,2836
|
|
20230802,091200,52940970,2890,2900,2910,2890,3023
|
|
20230802,091100,44186100,2915,2915,2915,2915,1
|
|
20230802,091000,44183185,2915,2915,2915,2915,80
|
|
20230802,090900,43949985,2915,2915,2915,2915,0
|
|
20230802,090800,43949985,2915,2915,2915,2915,10
|
|
20230802,090700,43920835,2915,2915,2915,2895,821
|
|
20230802,090600,41539925,2900,2900,2920,2900,351
|
|
20230802,090500,40520985,2905,2925,2925,2905,580
|
|
20230802,090400,38832005,2905,2915,2925,2905,8
|
|
20230802,090300,38808675,2905,2880,2910,2880,3810
|
|
20230802,090200,27741080,2875,2875,2875,2875,2086
|
|
20230802,090100,21743830,2875,2905,2905,2875,6525
|
|
20230802,090000,2856760,2905,2920,2920,2905,979
|