663 lines
32 KiB
CSV
663 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200000,518494730,2735,2735,2735,2735,2272
|
|
20230801,195900,518494730,2735,2735,2735,2735,0
|
|
20230801,195800,518494730,2735,2735,2735,2735,0
|
|
20230801,195700,518494730,2735,2735,2735,2735,0
|
|
20230801,195600,518494730,2735,2735,2735,2735,0
|
|
20230801,195500,518494730,2735,2735,2735,2735,0
|
|
20230801,195400,518494730,2735,2735,2735,2735,0
|
|
20230801,195300,518494730,2735,2735,2735,2735,0
|
|
20230801,195200,518494730,2735,2735,2735,2735,0
|
|
20230801,195100,518494730,2735,2735,2735,2735,0
|
|
20230801,195000,518494730,2735,2735,2735,2735,0
|
|
20230801,194900,518494730,2735,2735,2735,2735,0
|
|
20230801,194800,518494730,2735,2735,2735,2735,0
|
|
20230801,194700,518494730,2735,2735,2735,2735,0
|
|
20230801,194600,518494730,2735,2735,2735,2735,0
|
|
20230801,194500,518494730,2735,2735,2735,2735,0
|
|
20230801,194400,518494730,2735,2735,2735,2735,0
|
|
20230801,194300,518494730,2735,2735,2735,2735,0
|
|
20230801,194200,518494730,2735,2735,2735,2735,0
|
|
20230801,194100,518494730,2735,2735,2735,2735,0
|
|
20230801,194000,518494730,2735,2735,2735,2735,0
|
|
20230801,193900,518494730,2735,2735,2735,2735,0
|
|
20230801,193800,518494730,2735,2735,2735,2735,0
|
|
20230801,193700,518494730,2735,2735,2735,2735,0
|
|
20230801,193600,518494730,2735,2735,2735,2735,0
|
|
20230801,193500,518494730,2735,2735,2735,2735,0
|
|
20230801,193400,518494730,2735,2735,2735,2735,0
|
|
20230801,193300,518494730,2735,2735,2735,2735,0
|
|
20230801,193200,518494730,2735,2735,2735,2735,0
|
|
20230801,193100,518494730,2735,2735,2735,2735,0
|
|
20230801,193000,518494730,2735,2735,2735,2735,2272
|
|
20230801,192900,518494730,2735,2735,2735,2735,0
|
|
20230801,192800,518494730,2735,2735,2735,2735,0
|
|
20230801,192700,518494730,2735,2735,2735,2735,0
|
|
20230801,192600,518494730,2735,2735,2735,2735,0
|
|
20230801,192500,518494730,2735,2735,2735,2735,0
|
|
20230801,192400,518494730,2735,2735,2735,2735,0
|
|
20230801,192300,518494730,2735,2735,2735,2735,0
|
|
20230801,192200,518494730,2735,2735,2735,2735,0
|
|
20230801,192100,518494730,2735,2735,2735,2735,0
|
|
20230801,192000,518494730,2735,2735,2735,2735,0
|
|
20230801,191900,518494730,2735,2735,2735,2735,0
|
|
20230801,191800,518494730,2735,2735,2735,2735,0
|
|
20230801,191700,518494730,2735,2735,2735,2735,0
|
|
20230801,191600,518494730,2735,2735,2735,2735,0
|
|
20230801,191500,518494730,2735,2735,2735,2735,0
|
|
20230801,191400,518494730,2735,2735,2735,2735,0
|
|
20230801,191300,518494730,2735,2735,2735,2735,0
|
|
20230801,191200,518494730,2735,2735,2735,2735,0
|
|
20230801,191100,518494730,2735,2735,2735,2735,0
|
|
20230801,191000,518494730,2735,2735,2735,2735,0
|
|
20230801,190900,518494730,2735,2735,2735,2735,0
|
|
20230801,190800,518494730,2735,2735,2735,2735,0
|
|
20230801,190700,518494730,2735,2735,2735,2735,0
|
|
20230801,190600,518494730,2735,2735,2735,2735,0
|
|
20230801,190500,518494730,2735,2735,2735,2735,0
|
|
20230801,190400,518494730,2735,2735,2735,2735,0
|
|
20230801,190300,518494730,2735,2735,2735,2735,0
|
|
20230801,190200,518494730,2735,2735,2735,2735,0
|
|
20230801,190100,518494730,2735,2735,2735,2735,0
|
|
20230801,190000,518494730,2735,2735,2735,2735,2272
|
|
20230801,185900,518494730,2735,2735,2735,2735,0
|
|
20230801,185800,518494730,2735,2735,2735,2735,0
|
|
20230801,185700,518494730,2735,2735,2735,2735,0
|
|
20230801,185600,518494730,2735,2735,2735,2735,0
|
|
20230801,185500,518494730,2735,2735,2735,2735,0
|
|
20230801,185400,518494730,2735,2735,2735,2735,0
|
|
20230801,185300,518494730,2735,2735,2735,2735,0
|
|
20230801,185200,518494730,2735,2735,2735,2735,0
|
|
20230801,185100,518494730,2735,2735,2735,2735,0
|
|
20230801,185000,518494730,2735,2735,2735,2735,0
|
|
20230801,184900,518494730,2735,2735,2735,2735,0
|
|
20230801,184800,518494730,2735,2735,2735,2735,0
|
|
20230801,184700,518494730,2735,2735,2735,2735,0
|
|
20230801,184600,518494730,2735,2735,2735,2735,0
|
|
20230801,184500,518494730,2735,2735,2735,2735,0
|
|
20230801,184400,518494730,2735,2735,2735,2735,0
|
|
20230801,184300,518494730,2735,2735,2735,2735,0
|
|
20230801,184200,518494730,2735,2735,2735,2735,0
|
|
20230801,184100,518494730,2735,2735,2735,2735,0
|
|
20230801,184000,518494730,2735,2735,2735,2735,0
|
|
20230801,183900,518494730,2735,2735,2735,2735,0
|
|
20230801,183800,518494730,2735,2735,2735,2735,0
|
|
20230801,183700,518494730,2735,2735,2735,2735,0
|
|
20230801,183600,518494730,2735,2735,2735,2735,0
|
|
20230801,183500,518494730,2735,2735,2735,2735,0
|
|
20230801,183400,518494730,2735,2735,2735,2735,0
|
|
20230801,183300,518494730,2735,2735,2735,2735,0
|
|
20230801,183200,518494730,2735,2735,2735,2735,0
|
|
20230801,183100,518494730,2735,2735,2735,2735,0
|
|
20230801,183000,518494730,2735,2735,2735,2735,2272
|
|
20230801,182900,518494730,2735,2735,2735,2735,0
|
|
20230801,182800,518494730,2735,2735,2735,2735,0
|
|
20230801,182700,518494730,2735,2735,2735,2735,0
|
|
20230801,182600,518494730,2735,2735,2735,2735,0
|
|
20230801,182500,518494730,2735,2735,2735,2735,0
|
|
20230801,182400,518494730,2735,2735,2735,2735,0
|
|
20230801,182300,518494730,2735,2735,2735,2735,0
|
|
20230801,182200,518494730,2735,2735,2735,2735,0
|
|
20230801,182100,518494730,2735,2735,2735,2735,0
|
|
20230801,182000,518494730,2735,2735,2735,2735,0
|
|
20230801,181900,518494730,2735,2735,2735,2735,0
|
|
20230801,181800,518494730,2735,2735,2735,2735,0
|
|
20230801,181700,518494730,2735,2735,2735,2735,0
|
|
20230801,181600,518494730,2735,2735,2735,2735,0
|
|
20230801,181500,518494730,2735,2735,2735,2735,0
|
|
20230801,181400,518494730,2735,2735,2735,2735,0
|
|
20230801,181300,518494730,2735,2735,2735,2735,0
|
|
20230801,181200,518494730,2735,2735,2735,2735,0
|
|
20230801,181100,518494730,2735,2735,2735,2735,0
|
|
20230801,181000,518494730,2735,2735,2735,2735,0
|
|
20230801,180900,518494730,2735,2735,2735,2735,0
|
|
20230801,180800,518494730,2735,2735,2735,2735,0
|
|
20230801,180700,518494730,2735,2735,2735,2735,0
|
|
20230801,180600,518494730,2735,2735,2735,2735,0
|
|
20230801,180500,518494730,2735,2735,2735,2735,0
|
|
20230801,180400,518494730,2735,2735,2735,2735,0
|
|
20230801,180300,518494730,2735,2735,2735,2735,0
|
|
20230801,180200,518494730,2735,2735,2735,2735,0
|
|
20230801,180100,518494730,2735,2735,2735,2735,0
|
|
20230801,180000,518494730,2735,2735,2735,2735,2272
|
|
20230801,175900,518494730,2735,2735,2735,2735,0
|
|
20230801,175800,518494730,2735,2735,2735,2735,0
|
|
20230801,175700,518494730,2735,2735,2735,2735,0
|
|
20230801,175600,518494730,2735,2735,2735,2735,0
|
|
20230801,175500,518494730,2735,2735,2735,2735,0
|
|
20230801,175400,518494730,2735,2735,2735,2735,0
|
|
20230801,175300,518494730,2735,2735,2735,2735,0
|
|
20230801,175200,518494730,2735,2735,2735,2735,0
|
|
20230801,175100,518494730,2735,2735,2735,2735,0
|
|
20230801,175000,518494730,2735,2735,2735,2735,0
|
|
20230801,174900,518494730,2735,2735,2735,2735,0
|
|
20230801,174800,518494730,2735,2735,2735,2735,0
|
|
20230801,174700,518494730,2735,2735,2735,2735,0
|
|
20230801,174600,518494730,2735,2735,2735,2735,0
|
|
20230801,174500,518494730,2735,2735,2735,2735,0
|
|
20230801,174400,518494730,2735,2735,2735,2735,0
|
|
20230801,174300,518494730,2735,2735,2735,2735,0
|
|
20230801,174200,518494730,2735,2735,2735,2735,0
|
|
20230801,174100,518494730,2735,2735,2735,2735,0
|
|
20230801,174000,518494730,2735,2735,2735,2735,0
|
|
20230801,173900,518494730,2735,2735,2735,2735,0
|
|
20230801,173800,518494730,2735,2735,2735,2735,0
|
|
20230801,173700,518494730,2735,2735,2735,2735,0
|
|
20230801,173600,518494730,2735,2735,2735,2735,0
|
|
20230801,173500,518494730,2735,2735,2735,2735,0
|
|
20230801,173400,518494730,2735,2735,2735,2735,0
|
|
20230801,173300,518494730,2735,2735,2735,2735,0
|
|
20230801,173200,518494730,2735,2735,2735,2735,0
|
|
20230801,173100,518494730,2735,2735,2735,2735,0
|
|
20230801,173000,518494730,2735,2735,2735,2735,2272
|
|
20230801,172900,518494730,2735,2735,2735,2735,0
|
|
20230801,172800,518494730,2735,2735,2735,2735,0
|
|
20230801,172700,518494730,2735,2735,2735,2735,0
|
|
20230801,172600,518494730,2735,2735,2735,2735,0
|
|
20230801,172500,518494730,2735,2735,2735,2735,0
|
|
20230801,172400,518494730,2735,2735,2735,2735,0
|
|
20230801,172300,518494730,2735,2735,2735,2735,0
|
|
20230801,172200,518494730,2735,2735,2735,2735,0
|
|
20230801,172100,518494730,2735,2735,2735,2735,0
|
|
20230801,172000,518494730,2735,2735,2735,2735,0
|
|
20230801,171900,518494730,2735,2735,2735,2735,0
|
|
20230801,171800,518494730,2735,2735,2735,2735,0
|
|
20230801,171700,518494730,2735,2735,2735,2735,0
|
|
20230801,171600,518494730,2735,2735,2735,2735,0
|
|
20230801,171500,518494730,2735,2735,2735,2735,0
|
|
20230801,171400,518494730,2735,2735,2735,2735,0
|
|
20230801,171300,518494730,2735,2735,2735,2735,0
|
|
20230801,171200,518494730,2735,2735,2735,2735,0
|
|
20230801,171100,518494730,2735,2735,2735,2735,0
|
|
20230801,171000,518494730,2735,2735,2735,2735,0
|
|
20230801,170900,518494730,2735,2735,2735,2735,0
|
|
20230801,170800,518494730,2735,2735,2735,2735,0
|
|
20230801,170700,518494730,2735,2735,2735,2735,0
|
|
20230801,170600,518494730,2735,2735,2735,2735,0
|
|
20230801,170500,518494730,2735,2735,2735,2735,0
|
|
20230801,170400,518494730,2735,2735,2735,2735,0
|
|
20230801,170300,518494730,2735,2735,2735,2735,0
|
|
20230801,170200,518494730,2735,2735,2735,2735,0
|
|
20230801,170100,518494730,2735,2735,2735,2735,0
|
|
20230801,170000,518494730,2735,2735,2735,2735,2272
|
|
20230801,165900,518494730,2735,2735,2735,2735,0
|
|
20230801,165800,518494730,2735,2735,2735,2735,0
|
|
20230801,165700,518494730,2735,2735,2735,2735,0
|
|
20230801,165600,518494730,2735,2735,2735,2735,0
|
|
20230801,165500,518494730,2735,2735,2735,2735,0
|
|
20230801,165400,518494730,2735,2735,2735,2735,0
|
|
20230801,165300,518494730,2735,2735,2735,2735,0
|
|
20230801,165200,518494730,2735,2735,2735,2735,0
|
|
20230801,165100,518494730,2735,2735,2735,2735,0
|
|
20230801,165000,518494730,2735,2735,2735,2735,0
|
|
20230801,164900,518494730,2735,2735,2735,2735,0
|
|
20230801,164800,518494730,2735,2735,2735,2735,0
|
|
20230801,164700,518494730,2735,2735,2735,2735,0
|
|
20230801,164600,518494730,2735,2735,2735,2735,0
|
|
20230801,164500,518494730,2735,2735,2735,2735,0
|
|
20230801,164400,518494730,2735,2735,2735,2735,0
|
|
20230801,164300,518494730,2735,2735,2735,2735,0
|
|
20230801,164200,518494730,2735,2735,2735,2735,0
|
|
20230801,164100,518494730,2735,2735,2735,2735,0
|
|
20230801,164000,518494730,2735,2735,2735,2735,0
|
|
20230801,163900,518494730,2735,2735,2735,2735,0
|
|
20230801,163800,518494730,2735,2735,2735,2735,0
|
|
20230801,163700,518494730,2735,2735,2735,2735,0
|
|
20230801,163600,518494730,2735,2735,2735,2735,0
|
|
20230801,163500,518494730,2735,2735,2735,2735,0
|
|
20230801,163400,518494730,2735,2735,2735,2735,0
|
|
20230801,163300,518494730,2735,2735,2735,2735,0
|
|
20230801,163200,518494730,2735,2735,2735,2735,0
|
|
20230801,163100,518494730,2735,2735,2735,2735,0
|
|
20230801,163000,518494730,2735,2735,2735,2735,2272
|
|
20230801,162900,518494730,2735,2735,2735,2735,0
|
|
20230801,162800,518494730,2735,2735,2735,2735,0
|
|
20230801,162700,518494730,2735,2735,2735,2735,0
|
|
20230801,162600,518494730,2735,2735,2735,2735,0
|
|
20230801,162500,518494730,2735,2735,2735,2735,0
|
|
20230801,162400,518494730,2735,2735,2735,2735,0
|
|
20230801,162300,518494730,2735,2735,2735,2735,0
|
|
20230801,162200,518494730,2735,2735,2735,2735,0
|
|
20230801,162100,518494730,2735,2735,2735,2735,0
|
|
20230801,162000,518494730,2735,2735,2735,2735,0
|
|
20230801,161900,518494730,2735,2735,2735,2735,0
|
|
20230801,161800,518494730,2735,2735,2735,2735,0
|
|
20230801,161700,518494730,2735,2735,2735,2735,0
|
|
20230801,161600,518494730,2735,2735,2735,2735,0
|
|
20230801,161500,518494730,2735,2735,2735,2735,0
|
|
20230801,161400,518494730,2735,2735,2735,2735,0
|
|
20230801,161300,518494730,2735,2735,2735,2735,0
|
|
20230801,161200,518494730,2735,2735,2735,2735,0
|
|
20230801,161100,518494730,2735,2735,2735,2735,0
|
|
20230801,161000,518494730,2735,2735,2735,2735,0
|
|
20230801,160900,518494730,2735,2735,2735,2735,0
|
|
20230801,160800,518494730,2735,2735,2735,2735,0
|
|
20230801,160700,518494730,2735,2735,2735,2735,0
|
|
20230801,160600,518494730,2735,2735,2735,2735,0
|
|
20230801,160500,518494730,2735,2735,2735,2735,0
|
|
20230801,160400,518494730,2735,2735,2735,2735,0
|
|
20230801,160300,518494730,2735,2735,2735,2735,0
|
|
20230801,160200,518494730,2735,2735,2735,2735,0
|
|
20230801,160100,518494730,2735,2735,2735,2735,0
|
|
20230801,160000,518494730,2735,2735,2735,2735,2272
|
|
20230801,155900,518494730,2735,2735,2735,2735,0
|
|
20230801,155800,518494730,2735,2735,2735,2735,0
|
|
20230801,155700,518494730,2735,2735,2735,2735,0
|
|
20230801,155600,518494730,2735,2735,2735,2735,0
|
|
20230801,155500,518494730,2735,2735,2735,2735,0
|
|
20230801,155400,518494730,2735,2735,2735,2735,0
|
|
20230801,155300,518494730,2735,2735,2735,2735,0
|
|
20230801,155200,518494730,2735,2735,2735,2735,0
|
|
20230801,155100,518494730,2735,2735,2735,2735,0
|
|
20230801,155000,518494730,2735,2735,2735,2735,0
|
|
20230801,154900,518494730,2735,2735,2735,2735,0
|
|
20230801,154800,518494730,2735,2735,2735,2735,0
|
|
20230801,154700,518494730,2735,2735,2735,2735,0
|
|
20230801,154600,518494730,2735,2735,2735,2735,0
|
|
20230801,154500,518494730,2735,2735,2735,2735,0
|
|
20230801,154400,518494730,2735,2735,2735,2735,0
|
|
20230801,154300,518494730,2735,2735,2735,2735,0
|
|
20230801,154200,518494730,2735,2735,2735,2735,0
|
|
20230801,154100,518494730,2735,2735,2735,2735,0
|
|
20230801,154000,518494730,2735,2735,2735,2735,0
|
|
20230801,153900,518494730,2735,2735,2735,2735,0
|
|
20230801,153800,518494730,2735,2735,2735,2735,0
|
|
20230801,153700,518494730,2735,2735,2735,2735,0
|
|
20230801,153600,518494730,2735,2735,2735,2735,0
|
|
20230801,153500,518494730,2735,2735,2735,2735,0
|
|
20230801,153400,518494730,2735,2735,2735,2735,0
|
|
20230801,153300,518494730,2735,2735,2735,2735,0
|
|
20230801,153200,518494730,2735,2735,2735,2735,0
|
|
20230801,153100,518494730,2735,2735,2735,2735,0
|
|
20230801,153000,518494730,2735,2735,2735,2735,4544
|
|
20230801,152900,512280810,2735,2735,2735,2735,0
|
|
20230801,152800,512280810,2735,2735,2735,2735,0
|
|
20230801,152700,512280810,2735,2735,2735,2735,0
|
|
20230801,152600,512280810,2735,2735,2735,2735,0
|
|
20230801,152500,512280810,2735,2735,2735,2735,0
|
|
20230801,152400,512280810,2735,2735,2735,2735,0
|
|
20230801,152300,512280810,2735,2735,2735,2735,0
|
|
20230801,152200,512280810,2735,2735,2735,2735,0
|
|
20230801,152100,512280810,2735,2735,2735,2735,0
|
|
20230801,152000,512280810,2735,2735,2735,2735,0
|
|
20230801,151900,512280810,2735,2740,2740,2735,210
|
|
20230801,151800,511706025,2740,2735,2740,2730,634
|
|
20230801,151700,509971895,2735,2720,2735,2720,255
|
|
20230801,151600,509275090,2730,2735,2735,2715,135
|
|
20230801,151500,508906215,2735,2725,2735,2715,4712
|
|
20230801,151400,496081740,2735,2725,2735,2725,1800
|
|
20230801,151300,491167620,2725,2730,2730,2725,76
|
|
20230801,151200,490960235,2725,2725,2730,2725,118
|
|
20230801,151100,490638575,2730,2725,2730,2725,109
|
|
20230801,151000,490341080,2725,2725,2730,2725,25
|
|
20230801,150900,490272905,2725,2725,2725,2725,515
|
|
20230801,150800,488869530,2725,2725,2725,2725,23
|
|
20230801,150700,488806855,2730,2720,2730,2720,17
|
|
20230801,150600,488760595,2720,2720,2720,2720,15
|
|
20230801,150500,488719795,2720,2720,2720,2720,15
|
|
20230801,150400,488678995,2720,2720,2720,2720,16
|
|
20230801,150300,488635475,2720,2720,2730,2720,32
|
|
20230801,150200,488548335,2720,2720,2720,2720,88
|
|
20230801,150100,488308975,2720,2720,2720,2720,306
|
|
20230801,150000,487476655,2730,2730,2730,2730,1015
|
|
20230801,145900,484705705,2730,2730,2730,2730,23
|
|
20230801,145800,484642915,2730,2730,2730,2730,15
|
|
20230801,145700,484601965,2735,2725,2735,2720,6985
|
|
20230801,145600,465531690,2725,2720,2725,2720,33
|
|
20230801,145500,465441840,2720,2720,2720,2720,23
|
|
20230801,145400,465379280,2725,2730,2730,2725,32
|
|
20230801,145300,465292055,2730,2730,2730,2730,0
|
|
20230801,145200,465292055,2730,2725,2730,2725,427
|
|
20230801,145100,464126480,2730,2730,2730,2720,258
|
|
20230801,145000,463422870,2725,2725,2725,2725,0
|
|
20230801,144900,463422870,2725,2725,2725,2725,27
|
|
20230801,144800,463349295,2725,2725,2725,2725,0
|
|
20230801,144700,463349295,2725,2725,2725,2725,27
|
|
20230801,144600,463275720,2720,2720,2720,2720,0
|
|
20230801,144500,463275720,2720,2725,2725,2720,28
|
|
20230801,144400,463199425,2725,2725,2725,2725,0
|
|
20230801,144300,463199425,2725,2725,2725,2725,41
|
|
20230801,144200,463087700,2725,2725,2725,2725,240
|
|
20230801,144100,462433700,2725,2725,2725,2725,0
|
|
20230801,144000,462433700,2725,2725,2725,2725,277
|
|
20230801,143900,461678875,2730,2730,2730,2730,370
|
|
20230801,143800,460668775,2725,2730,2730,2725,390
|
|
20230801,143700,459606010,2725,2730,2730,2725,29
|
|
20230801,143600,459526975,2725,2725,2725,2725,20
|
|
20230801,143500,459472475,2725,2725,2725,2725,27
|
|
20230801,143400,459398900,2725,2725,2725,2725,0
|
|
20230801,143300,459398900,2725,2725,2725,2725,0
|
|
20230801,143200,459398900,2725,2725,2725,2725,27
|
|
20230801,143100,459325325,2725,2725,2725,2725,26
|
|
20230801,143000,459254475,2725,2725,2725,2725,28
|
|
20230801,142900,459178175,2720,2720,2720,2720,83
|
|
20230801,142800,458952415,2730,2730,2730,2730,0
|
|
20230801,142700,458952415,2730,2730,2730,2730,0
|
|
20230801,142600,458952415,2730,2725,2730,2725,10
|
|
20230801,142500,458925150,2720,2720,2720,2720,27
|
|
20230801,142400,458851710,2725,2725,2725,2725,0
|
|
20230801,142300,458851710,2725,2725,2725,2725,20
|
|
20230801,142200,458797210,2725,2725,2725,2725,80
|
|
20230801,142100,458579210,2720,2720,2720,2720,27
|
|
20230801,142000,458505770,2720,2720,2720,2720,0
|
|
20230801,141900,458505770,2720,2720,2720,2720,1877
|
|
20230801,141800,453400330,2715,2715,2715,2715,27
|
|
20230801,141700,453327025,2715,2715,2715,2715,0
|
|
20230801,141600,453327025,2715,2715,2715,2715,27
|
|
20230801,141500,453253720,2715,2715,2715,2715,0
|
|
20230801,141400,453253720,2715,2715,2715,2715,0
|
|
20230801,141300,453253720,2715,2715,2715,2715,27
|
|
20230801,141200,453180415,2715,2715,2715,2715,1073
|
|
20230801,141100,450267220,2715,2715,2715,2715,27
|
|
20230801,141000,450193915,2715,2715,2715,2715,0
|
|
20230801,140900,450193915,2715,2715,2715,2715,0
|
|
20230801,140800,450193915,2715,2715,2715,2715,27
|
|
20230801,140700,450120610,2715,2715,2715,2715,0
|
|
20230801,140600,450120610,2715,2715,2715,2715,27
|
|
20230801,140500,450047305,2715,2715,2715,2715,0
|
|
20230801,140400,450047305,2715,2715,2715,2715,379
|
|
20230801,140300,449018320,2715,2715,2715,2715,0
|
|
20230801,140200,449018320,2715,2715,2715,2715,0
|
|
20230801,140100,449018320,2715,2715,2715,2715,27
|
|
20230801,140000,448945015,2720,2720,2720,2720,8
|
|
20230801,135900,448923255,2720,2720,2720,2720,50
|
|
20230801,135800,448787255,2720,2720,2720,2720,0
|
|
20230801,135700,448787255,2720,2720,2720,2720,0
|
|
20230801,135600,448787255,2720,2720,2720,2720,27
|
|
20230801,135500,448713815,2720,2720,2720,2720,73
|
|
20230801,135400,448515255,2720,2720,2720,2720,27
|
|
20230801,135300,448441815,2720,2720,2720,2720,0
|
|
20230801,135200,448441815,2720,2720,2720,2720,0
|
|
20230801,135100,448441815,2720,2720,2720,2720,27
|
|
20230801,135000,448368375,2725,2725,2725,2725,10
|
|
20230801,134900,448341125,2720,2720,2725,2720,167
|
|
20230801,134800,447886875,2720,2720,2720,2720,0
|
|
20230801,134700,447886875,2720,2715,2720,2715,37
|
|
20230801,134600,447786370,2715,2715,2715,2715,0
|
|
20230801,134500,447786370,2715,2715,2715,2715,0
|
|
20230801,134400,447786370,2715,2715,2715,2715,207
|
|
20230801,134300,447224365,2715,2715,2715,2715,0
|
|
20230801,134200,447224365,2715,2715,2715,2715,27
|
|
20230801,134100,447151060,2715,2715,2715,2715,37
|
|
20230801,134000,447050605,2715,2715,2715,2715,0
|
|
20230801,133900,447050605,2715,2715,2715,2715,100
|
|
20230801,133800,446779105,2725,2725,2725,2725,0
|
|
20230801,133700,446779105,2725,2725,2725,2725,2
|
|
20230801,133600,446773655,2715,2715,2715,2715,103
|
|
20230801,133500,446494010,2715,2715,2715,2715,27
|
|
20230801,133400,446420705,2715,2715,2715,2715,0
|
|
20230801,133300,446420705,2715,2715,2715,2715,400
|
|
20230801,133200,445334705,2715,2715,2715,2715,27
|
|
20230801,133100,445261400,2720,2720,2720,2720,0
|
|
20230801,133000,445261400,2720,2715,2720,2715,38
|
|
20230801,132900,445158190,2720,2720,2720,2720,0
|
|
20230801,132800,445158190,2720,2720,2720,2720,804
|
|
20230801,132700,442971310,2720,2720,2720,2720,0
|
|
20230801,132600,442971310,2720,2720,2720,2720,0
|
|
20230801,132500,442971310,2720,2720,2720,2720,1299
|
|
20230801,132400,439438030,2725,2725,2725,2725,0
|
|
20230801,132300,439438030,2725,2725,2725,2725,1167
|
|
20230801,132200,436257955,2725,2725,2725,2725,0
|
|
20230801,132100,436257955,2725,2725,2725,2725,1000
|
|
20230801,132000,433532955,2730,2725,2730,2725,37
|
|
20230801,131900,433432080,2730,2730,2730,2730,1852
|
|
20230801,131800,428376120,2730,2730,2730,2730,27
|
|
20230801,131700,428302410,2730,2730,2730,2730,0
|
|
20230801,131600,428302410,2730,2730,2730,2730,0
|
|
20230801,131500,428302410,2730,2730,2730,2730,31
|
|
20230801,131400,428217780,2730,2730,2730,2730,0
|
|
20230801,131300,428217780,2730,2735,2735,2730,57
|
|
20230801,131200,428062165,2730,2730,2730,2730,0
|
|
20230801,131100,428062165,2730,2730,2730,2730,27
|
|
20230801,131000,427988455,2730,2730,2730,2730,0
|
|
20230801,130900,427988455,2730,2730,2730,2730,0
|
|
20230801,130800,427988455,2730,2730,2730,2730,27
|
|
20230801,130700,427914745,2735,2735,2735,2735,2012
|
|
20230801,130600,422411925,2735,2730,2735,2730,46
|
|
20230801,130500,422286250,2730,2730,2730,2730,824
|
|
20230801,130400,420036730,2730,2730,2730,2730,0
|
|
20230801,130300,420036730,2730,2725,2730,2725,79
|
|
20230801,130200,419821445,2725,2725,2725,2725,0
|
|
20230801,130100,419821445,2725,2725,2725,2725,29
|
|
20230801,130000,419742420,2730,2725,2730,2725,203
|
|
20230801,125900,419189230,2730,2730,2730,2730,26
|
|
20230801,125800,419118250,2725,2730,2730,2725,859
|
|
20230801,125700,416773545,2725,2725,2725,2725,1000
|
|
20230801,125600,414048545,2725,2725,2725,2725,27
|
|
20230801,125500,413974970,2725,2725,2725,2725,0
|
|
20230801,125400,413974970,2725,2725,2725,2725,27
|
|
20230801,125300,413901395,2725,2725,2725,2725,0
|
|
20230801,125200,413901395,2725,2725,2725,2725,0
|
|
20230801,125100,413901395,2725,2725,2725,2725,27
|
|
20230801,125000,413827820,2725,2725,2725,2725,1042
|
|
20230801,124900,410988370,2720,2720,2720,2720,27
|
|
20230801,124800,410914930,2720,2720,2720,2720,0
|
|
20230801,124700,410914930,2720,2720,2720,2720,27
|
|
20230801,124600,410841490,2725,2725,2725,2725,300
|
|
20230801,124500,410023990,2725,2725,2725,2725,262
|
|
20230801,124400,409310040,2725,2725,2725,2725,29
|
|
20230801,124300,409231015,2725,2725,2725,2725,0
|
|
20230801,124200,409231015,2725,2730,2730,2725,32
|
|
20230801,124100,409143790,2725,2725,2725,2725,0
|
|
20230801,124000,409143790,2725,2725,2725,2725,0
|
|
20230801,123900,409143790,2725,2725,2725,2725,28
|
|
20230801,123800,409067490,2730,2725,2730,2725,78
|
|
20230801,123700,408854915,2725,2730,2730,2725,44
|
|
20230801,123600,408734930,2730,2730,2730,2730,460
|
|
20230801,123500,407479130,2725,2725,2725,2725,0
|
|
20230801,123400,407479130,2725,2725,2725,2725,28
|
|
20230801,123300,407402830,2735,2735,2735,2735,0
|
|
20230801,123200,407402830,2735,2725,2735,2725,1027
|
|
20230801,123100,404594390,2725,2725,2725,2725,0
|
|
20230801,123000,404594390,2725,2725,2725,2725,27
|
|
20230801,122900,404520815,2725,2725,2725,2725,0
|
|
20230801,122800,404520815,2725,2725,2725,2725,0
|
|
20230801,122700,404520815,2725,2725,2725,2725,1
|
|
20230801,122600,404518090,2735,2730,2735,2730,402
|
|
20230801,122500,403420625,2720,2725,2725,2720,2596
|
|
20230801,122400,396350450,2725,2725,2725,2725,0
|
|
20230801,122300,396350450,2725,2725,2725,2725,800
|
|
20230801,122200,394170450,2720,2720,2720,2720,27
|
|
20230801,122100,394097010,2720,2720,2720,2720,0
|
|
20230801,122000,394097010,2720,2720,2720,2720,27
|
|
20230801,121900,394023570,2720,2720,2720,2720,0
|
|
20230801,121800,394023570,2720,2720,2720,2720,385
|
|
20230801,121700,392976370,2725,2725,2725,2725,0
|
|
20230801,121600,392976370,2725,2725,2725,2725,1
|
|
20230801,121500,392973645,2720,2725,2725,2720,33
|
|
20230801,121400,392883855,2720,2720,2720,2720,0
|
|
20230801,121300,392883855,2720,2725,2725,2720,1050
|
|
20230801,121200,390022740,2725,2725,2725,2725,0
|
|
20230801,121100,390022740,2725,2725,2725,2725,0
|
|
20230801,121000,390022740,2725,2725,2725,2725,27
|
|
20230801,120900,389949165,2725,2725,2725,2725,0
|
|
20230801,120800,389949165,2725,2725,2725,2725,100
|
|
20230801,120700,389676665,2720,2720,2720,2720,0
|
|
20230801,120600,389676665,2720,2725,2725,2720,28
|
|
20230801,120500,389600370,2725,2725,2725,2725,0
|
|
20230801,120400,389600370,2725,2730,2730,2725,290
|
|
20230801,120300,388808675,2730,2730,2730,2730,27
|
|
20230801,120200,388734965,2730,2730,2730,2730,0
|
|
20230801,120100,388734965,2730,2730,2730,2730,27
|
|
20230801,120000,388661255,2735,2730,2735,2730,374
|
|
20230801,115900,387638370,2730,2730,2730,2730,1014
|
|
20230801,115800,384870150,2725,2725,2725,2725,27
|
|
20230801,115700,384796575,2725,2725,2725,2725,0
|
|
20230801,115600,384796575,2725,2725,2725,2725,27
|
|
20230801,115500,384723000,2730,2730,2730,2730,0
|
|
20230801,115400,384723000,2730,2730,2730,2730,0
|
|
20230801,115300,384723000,2730,2730,2730,2730,50
|
|
20230801,115200,384586500,2730,2730,2730,2730,1
|
|
20230801,115100,384583770,2725,2720,2725,2720,44
|
|
20230801,115000,384464005,2730,2730,2730,2730,0
|
|
20230801,114900,384464005,2730,2730,2730,2730,720
|
|
20230801,114800,382498405,2725,2725,2725,2725,12
|
|
20230801,114700,382465705,2720,2720,2720,2720,0
|
|
20230801,114600,382465705,2720,2720,2720,2720,27
|
|
20230801,114500,382392265,2725,2725,2725,2725,8
|
|
20230801,114400,382370465,2720,2720,2720,2720,127
|
|
20230801,114300,382025025,2725,2725,2725,2725,0
|
|
20230801,114200,382025025,2725,2725,2725,2725,7
|
|
20230801,114100,382005950,2730,2730,2730,2730,0
|
|
20230801,114000,382005950,2730,2730,2730,2730,23
|
|
20230801,113900,381943160,2725,2725,2725,2725,137
|
|
20230801,113800,381569835,2720,2720,2720,2720,0
|
|
20230801,113700,381569835,2720,2715,2720,2715,122
|
|
20230801,113600,381238360,2720,2720,2720,2720,1500
|
|
20230801,113500,377158360,2720,2720,2720,2720,0
|
|
20230801,113400,377158360,2720,2720,2720,2720,27
|
|
20230801,113300,377084920,2720,2720,2720,2720,1
|
|
20230801,113200,377082200,2725,2725,2725,2725,384
|
|
20230801,113100,376035800,2730,2730,2730,2730,50
|
|
20230801,113000,375899300,2735,2735,2735,2735,0
|
|
20230801,112900,375899300,2735,2735,2735,2735,0
|
|
20230801,112800,375899300,2735,2735,2735,2735,0
|
|
20230801,112700,375899300,2735,2735,2735,2735,28
|
|
20230801,112600,375822720,2735,2730,2735,2730,148
|
|
20230801,112500,375418440,2725,2730,2730,2725,312
|
|
20230801,112400,374566815,2730,2730,2730,2730,2
|
|
20230801,112300,374561355,2725,2725,2725,2725,1633
|
|
20230801,112200,370111430,2720,2720,2720,2720,27
|
|
20230801,112100,370037990,2720,2720,2720,2720,0
|
|
20230801,112000,370037990,2720,2725,2725,2720,32
|
|
20230801,111900,369950925,2720,2720,2720,2720,0
|
|
20230801,111800,369950925,2720,2720,2720,2720,60
|
|
20230801,111700,369787725,2720,2720,2720,2720,1053
|
|
20230801,111600,366923565,2715,2715,2715,2715,0
|
|
20230801,111500,366923565,2715,2715,2715,2715,27
|
|
20230801,111400,366850260,2720,2720,2720,2720,1
|
|
20230801,111300,366847540,2720,2720,2720,2720,168
|
|
20230801,111200,366390580,2720,2720,2720,2720,0
|
|
20230801,111100,366390580,2720,2720,2720,2720,23
|
|
20230801,111000,366328020,2720,2720,2720,2720,0
|
|
20230801,110900,366328020,2720,2720,2720,2720,260
|
|
20230801,110800,365620820,2725,2730,2730,2725,267
|
|
20230801,110700,364892045,2740,2740,2740,2740,110
|
|
20230801,110600,364590645,2740,2730,2740,2730,52
|
|
20230801,110500,364448610,2725,2730,2730,2725,200
|
|
20230801,110400,363903110,2730,2730,2730,2730,0
|
|
20230801,110300,363903110,2730,2730,2730,2730,1
|
|
20230801,110200,363900380,2730,2730,2730,2730,0
|
|
20230801,110100,363900380,2730,2730,2730,2730,263
|
|
20230801,110000,363182390,2735,2725,2735,2725,968
|
|
20230801,105900,360544225,2715,2715,2715,2715,0
|
|
20230801,105800,360544225,2715,2715,2715,2715,27
|
|
20230801,105700,360470920,2715,2725,2725,2715,1000
|
|
20230801,105600,357752070,2730,2730,2730,2730,0
|
|
20230801,105500,357752070,2730,2730,2730,2730,0
|
|
20230801,105400,357752070,2730,2725,2730,2725,450
|
|
20230801,105300,356524570,2725,2725,2725,2725,12
|
|
20230801,105200,356491870,2720,2720,2720,2720,0
|
|
20230801,105100,356491870,2720,2720,2720,2720,500
|
|
20230801,105000,355131870,2720,2720,2720,2720,700
|
|
20230801,104900,353227870,2725,2720,2725,2720,1325
|
|
20230801,104800,349621245,2720,2730,2730,2720,2124
|
|
20230801,104700,343837920,2735,2735,2735,2735,0
|
|
20230801,104600,343837920,2735,2735,2735,2735,0
|
|
20230801,104500,343837920,2735,2740,2740,2735,337
|
|
20230801,104400,342916220,2740,2740,2740,2740,0
|
|
20230801,104300,342916220,2740,2740,2740,2740,0
|
|
20230801,104200,342916220,2740,2740,2740,2740,0
|
|
20230801,104100,342916220,2740,2740,2740,2740,787
|
|
20230801,104000,340759840,2735,2735,2735,2735,0
|
|
20230801,103900,340759840,2735,2735,2735,2735,1000
|
|
20230801,103800,338024840,2735,2730,2735,2730,977
|
|
20230801,103700,335354025,2730,2730,2730,2730,0
|
|
20230801,103600,335354025,2730,2740,2740,2730,510
|
|
20230801,103500,333961625,2730,2735,2735,2730,72
|
|
20230801,103400,333764895,2745,2745,2745,2745,0
|
|
20230801,103300,333764895,2745,2745,2745,2745,0
|
|
20230801,103200,333764895,2745,2745,2745,2745,10
|
|
20230801,103100,333737445,2740,2740,2740,2740,1287
|
|
20230801,103000,330211065,2740,2740,2740,2740,128
|
|
20230801,102900,329860345,2730,2735,2735,2730,2352
|
|
20230801,102800,323430120,2735,2735,2735,2735,0
|
|
20230801,102700,323430120,2735,2735,2735,2735,5
|
|
20230801,102600,323416445,2735,2735,2735,2735,1375
|
|
20230801,102500,319655820,2730,2730,2730,2730,0
|
|
20230801,102400,319655820,2730,2730,2730,2730,0
|
|
20230801,102300,319655820,2730,2730,2730,2730,0
|
|
20230801,102200,319655820,2730,2730,2730,2730,858
|
|
20230801,102100,317313480,2730,2730,2730,2730,0
|
|
20230801,102000,317313480,2730,2730,2730,2730,0
|
|
20230801,101900,317313480,2730,2730,2730,2720,2708
|
|
20230801,101800,309942945,2725,2725,2725,2725,0
|
|
20230801,101700,309942945,2725,2725,2725,2725,0
|
|
20230801,101600,309942945,2725,2725,2725,2725,0
|
|
20230801,101500,309942945,2725,2730,2730,2725,270
|
|
20230801,101400,309206290,2740,2740,2740,2740,1
|
|
20230801,101300,309203550,2740,2740,2740,2740,1
|
|
20230801,101200,309200810,2740,2740,2740,2740,1
|
|
20230801,101100,309198070,2740,2740,2740,2740,1036
|
|
20230801,101000,306359430,2740,2740,2740,2740,686
|
|
20230801,100900,304479790,2740,2740,2740,2740,1
|
|
20230801,100800,304477050,2740,2740,2740,2740,39
|
|
20230801,100700,304370190,2740,2740,2740,2740,1240
|
|
20230801,100600,300972590,2740,2735,2740,2735,1075
|
|
20230801,100500,298032440,2735,2730,2735,2730,1283
|
|
20230801,100400,294529030,2730,2730,2730,2730,413
|
|
20230801,100300,293401540,2725,2725,2725,2725,0
|
|
20230801,100200,293401540,2725,2725,2725,2725,0
|
|
20230801,100100,293401540,2725,2730,2730,2725,15
|
|
20230801,100000,293360650,2730,2730,2730,2725,329
|
|
20230801,095900,292462730,2740,2740,2740,2740,0
|
|
20230801,095800,292462730,2740,2720,2740,2720,5542
|
|
20230801,095700,277317900,2720,2725,2725,2720,54
|
|
20230801,095600,277170925,2720,2725,2725,2720,1318
|
|
20230801,095500,273579625,2725,2725,2725,2725,0
|
|
20230801,095400,273579625,2725,2725,2725,2725,500
|
|
20230801,095300,272217125,2720,2720,2720,2720,73
|
|
20230801,095200,272018565,2730,2730,2730,2730,0
|
|
20230801,095100,272018565,2730,2730,2730,2730,0
|
|
20230801,095000,272018565,2730,2730,2730,2730,0
|
|
20230801,094900,272018565,2730,2730,2730,2730,1
|
|
20230801,094800,272015835,2730,2725,2730,2725,1478
|
|
20230801,094700,267987675,2725,2725,2725,2725,2
|
|
20230801,094600,267982225,2725,2725,2725,2725,12
|
|
20230801,094500,267949525,2725,2720,2730,2720,2415
|
|
20230801,094400,261368595,2715,2715,2715,2715,0
|
|
20230801,094300,261368595,2715,2715,2715,2715,439
|
|
20230801,094200,260176710,2725,2715,2725,2715,1619
|
|
20230801,094100,255765015,2720,2720,2720,2720,913
|
|
20230801,094000,253281655,2720,2720,2720,2720,1054
|
|
20230801,093900,250414775,2710,2720,2720,2710,1517
|
|
20230801,093800,246302785,2725,2725,2725,2725,1
|
|
20230801,093700,246300060,2730,2735,2735,2725,37
|
|
20230801,093600,246199165,2730,2720,2730,2720,8273
|
|
20230801,093500,223650945,2720,2720,2720,2720,1
|
|
20230801,093400,223648225,2720,2720,2720,2720,749
|
|
20230801,093300,221610945,2720,2710,2720,2710,5534
|
|
20230801,093200,206559055,2710,2720,2725,2710,99
|
|
20230801,093100,206290380,2720,2710,2720,2710,4134
|
|
20230801,093000,195056375,2715,2715,2715,2715,89
|
|
20230801,092900,194814740,2710,2710,2710,2710,835
|
|
20230801,092800,192551890,2710,2715,2715,2705,665
|
|
20230801,092700,190748535,2715,2715,2720,2715,5189
|
|
20230801,092600,176659605,2715,2700,2715,2700,5374
|
|
20230801,092500,162110525,2695,2690,2695,2690,2651
|
|
20230801,092400,154978745,2685,2675,2685,2675,13431
|
|
20230801,092300,118946630,2675,2675,2675,2675,105
|
|
20230801,092200,118665755,2675,2665,2675,2665,950
|
|
20230801,092100,116129625,2665,2665,2665,2665,0
|
|
20230801,092000,116129625,2665,2665,2665,2665,0
|
|
20230801,091900,116129625,2665,2665,2665,2665,1
|
|
20230801,091800,116126960,2665,2650,2665,2650,1737
|
|
20230801,091700,111498470,2650,2670,2670,2650,37757
|
|
20230801,091600,11364735,2675,2675,2675,2675,1
|
|
20230801,091500,11362060,2675,2675,2675,2675,1
|
|
20230801,091400,11359385,2675,2675,2675,2675,0
|
|
20230801,091300,11359385,2675,2675,2675,2675,0
|
|
20230801,091200,11359385,2675,2665,2675,2665,85
|
|
20230801,091100,11132760,2665,2665,2665,2665,0
|
|
20230801,091000,11132760,2665,2665,2665,2665,0
|
|
20230801,090900,11132760,2665,2665,2665,2665,0
|
|
20230801,090800,11132760,2665,2665,2665,2665,0
|
|
20230801,090700,11132760,2665,2665,2665,2665,0
|
|
20230801,090600,11132760,2665,2665,2665,2665,0
|
|
20230801,090500,11132760,2665,2680,2680,2665,3431
|
|
20230801,090400,1985255,2680,2680,2680,2680,0
|
|
20230801,090300,1985255,2680,2680,2680,2680,100
|
|
20230801,090200,1717255,2680,2680,2680,2680,21
|
|
20230801,090100,1660975,2680,2675,2680,2675,47
|
|
20230801,090000,1535085,2670,2665,2670,2665,576
|