674 lines
32 KiB
CSV
674 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,201100,386516605,2320,2320,2320,2320,4410
|
|
20230801,201000,386516605,2320,2320,2320,2320,0
|
|
20230801,200900,386516605,2320,2320,2320,2320,0
|
|
20230801,200800,386516605,2320,2320,2320,2320,0
|
|
20230801,200700,386516605,2320,2320,2320,2320,0
|
|
20230801,200600,386516605,2320,2320,2320,2320,0
|
|
20230801,200500,386516605,2320,2320,2320,2320,0
|
|
20230801,200400,386516605,2320,2320,2320,2320,0
|
|
20230801,200300,386516605,2320,2320,2320,2320,0
|
|
20230801,200200,386516605,2320,2320,2320,2320,0
|
|
20230801,200100,386516605,2320,2320,2320,2320,0
|
|
20230801,200000,386516605,2320,2320,2320,2320,0
|
|
20230801,195900,386516605,2320,2320,2320,2320,0
|
|
20230801,195800,386516605,2320,2320,2320,2320,0
|
|
20230801,195700,386516605,2320,2320,2320,2320,0
|
|
20230801,195600,386516605,2320,2320,2320,2320,0
|
|
20230801,195500,386516605,2320,2320,2320,2320,0
|
|
20230801,195400,386516605,2320,2320,2320,2320,0
|
|
20230801,195300,386516605,2320,2320,2320,2320,0
|
|
20230801,195200,386516605,2320,2320,2320,2320,0
|
|
20230801,195100,386516605,2320,2320,2320,2320,0
|
|
20230801,195000,386516605,2320,2320,2320,2320,0
|
|
20230801,194900,386516605,2320,2320,2320,2320,0
|
|
20230801,194800,386516605,2320,2320,2320,2320,0
|
|
20230801,194700,386516605,2320,2320,2320,2320,0
|
|
20230801,194600,386516605,2320,2320,2320,2320,0
|
|
20230801,194500,386516605,2320,2320,2320,2320,0
|
|
20230801,194400,386516605,2320,2320,2320,2320,0
|
|
20230801,194300,386516605,2320,2320,2320,2320,0
|
|
20230801,194200,386516605,2320,2320,2320,2320,0
|
|
20230801,194100,386516605,2320,2320,2320,2320,4410
|
|
20230801,194000,386516605,2320,2320,2320,2320,0
|
|
20230801,193900,386516605,2320,2320,2320,2320,0
|
|
20230801,193800,386516605,2320,2320,2320,2320,0
|
|
20230801,193700,386516605,2320,2320,2320,2320,0
|
|
20230801,193600,386516605,2320,2320,2320,2320,0
|
|
20230801,193500,386516605,2320,2320,2320,2320,0
|
|
20230801,193400,386516605,2320,2320,2320,2320,0
|
|
20230801,193300,386516605,2320,2320,2320,2320,0
|
|
20230801,193200,386516605,2320,2320,2320,2320,0
|
|
20230801,193100,386516605,2320,2320,2320,2320,0
|
|
20230801,193000,386516605,2320,2320,2320,2320,0
|
|
20230801,192900,386516605,2320,2320,2320,2320,0
|
|
20230801,192800,386516605,2320,2320,2320,2320,0
|
|
20230801,192700,386516605,2320,2320,2320,2320,0
|
|
20230801,192600,386516605,2320,2320,2320,2320,0
|
|
20230801,192500,386516605,2320,2320,2320,2320,0
|
|
20230801,192400,386516605,2320,2320,2320,2320,0
|
|
20230801,192300,386516605,2320,2320,2320,2320,0
|
|
20230801,192200,386516605,2320,2320,2320,2320,0
|
|
20230801,192100,386516605,2320,2320,2320,2320,0
|
|
20230801,192000,386516605,2320,2320,2320,2320,0
|
|
20230801,191900,386516605,2320,2320,2320,2320,0
|
|
20230801,191800,386516605,2320,2320,2320,2320,0
|
|
20230801,191700,386516605,2320,2320,2320,2320,0
|
|
20230801,191600,386516605,2320,2320,2320,2320,0
|
|
20230801,191500,386516605,2320,2320,2320,2320,0
|
|
20230801,191400,386516605,2320,2320,2320,2320,0
|
|
20230801,191300,386516605,2320,2320,2320,2320,0
|
|
20230801,191200,386516605,2320,2320,2320,2320,0
|
|
20230801,191100,386516605,2320,2320,2320,2320,4410
|
|
20230801,191000,386516605,2320,2320,2320,2320,0
|
|
20230801,190900,386516605,2320,2320,2320,2320,0
|
|
20230801,190800,386516605,2320,2320,2320,2320,0
|
|
20230801,190700,386516605,2320,2320,2320,2320,0
|
|
20230801,190600,386516605,2320,2320,2320,2320,0
|
|
20230801,190500,386516605,2320,2320,2320,2320,0
|
|
20230801,190400,386516605,2320,2320,2320,2320,0
|
|
20230801,190300,386516605,2320,2320,2320,2320,0
|
|
20230801,190200,386516605,2320,2320,2320,2320,0
|
|
20230801,190100,386516605,2320,2320,2320,2320,0
|
|
20230801,190000,386516605,2320,2320,2320,2320,0
|
|
20230801,185900,386516605,2320,2320,2320,2320,0
|
|
20230801,185800,386516605,2320,2320,2320,2320,0
|
|
20230801,185700,386516605,2320,2320,2320,2320,0
|
|
20230801,185600,386516605,2320,2320,2320,2320,0
|
|
20230801,185500,386516605,2320,2320,2320,2320,0
|
|
20230801,185400,386516605,2320,2320,2320,2320,0
|
|
20230801,185300,386516605,2320,2320,2320,2320,0
|
|
20230801,185200,386516605,2320,2320,2320,2320,0
|
|
20230801,185100,386516605,2320,2320,2320,2320,0
|
|
20230801,185000,386516605,2320,2320,2320,2320,0
|
|
20230801,184900,386516605,2320,2320,2320,2320,0
|
|
20230801,184800,386516605,2320,2320,2320,2320,0
|
|
20230801,184700,386516605,2320,2320,2320,2320,0
|
|
20230801,184600,386516605,2320,2320,2320,2320,0
|
|
20230801,184500,386516605,2320,2320,2320,2320,0
|
|
20230801,184400,386516605,2320,2320,2320,2320,0
|
|
20230801,184300,386516605,2320,2320,2320,2320,0
|
|
20230801,184200,386516605,2320,2320,2320,2320,0
|
|
20230801,184100,386516605,2320,2320,2320,2320,4410
|
|
20230801,184000,386516605,2320,2320,2320,2320,0
|
|
20230801,183900,386516605,2320,2320,2320,2320,0
|
|
20230801,183800,386516605,2320,2320,2320,2320,0
|
|
20230801,183700,386516605,2320,2320,2320,2320,0
|
|
20230801,183600,386516605,2320,2320,2320,2320,0
|
|
20230801,183500,386516605,2320,2320,2320,2320,0
|
|
20230801,183400,386516605,2320,2320,2320,2320,0
|
|
20230801,183300,386516605,2320,2320,2320,2320,0
|
|
20230801,183200,386516605,2320,2320,2320,2320,0
|
|
20230801,183100,386516605,2320,2320,2320,2320,0
|
|
20230801,183000,386516605,2320,2320,2320,2320,0
|
|
20230801,182900,386516605,2320,2320,2320,2320,0
|
|
20230801,182800,386516605,2320,2320,2320,2320,0
|
|
20230801,182700,386516605,2320,2320,2320,2320,0
|
|
20230801,182600,386516605,2320,2320,2320,2320,0
|
|
20230801,182500,386516605,2320,2320,2320,2320,0
|
|
20230801,182400,386516605,2320,2320,2320,2320,0
|
|
20230801,182300,386516605,2320,2320,2320,2320,0
|
|
20230801,182200,386516605,2320,2320,2320,2320,0
|
|
20230801,182100,386516605,2320,2320,2320,2320,0
|
|
20230801,182000,386516605,2320,2320,2320,2320,0
|
|
20230801,181900,386516605,2320,2320,2320,2320,0
|
|
20230801,181800,386516605,2320,2320,2320,2320,0
|
|
20230801,181700,386516605,2320,2320,2320,2320,0
|
|
20230801,181600,386516605,2320,2320,2320,2320,0
|
|
20230801,181500,386516605,2320,2320,2320,2320,0
|
|
20230801,181400,386516605,2320,2320,2320,2320,0
|
|
20230801,181300,386516605,2320,2320,2320,2320,0
|
|
20230801,181200,386516605,2320,2320,2320,2320,0
|
|
20230801,181100,386516605,2320,2320,2320,2320,4410
|
|
20230801,181000,386516605,2320,2320,2320,2320,0
|
|
20230801,180900,386516605,2320,2320,2320,2320,0
|
|
20230801,180800,386516605,2320,2320,2320,2320,0
|
|
20230801,180700,386516605,2320,2320,2320,2320,0
|
|
20230801,180600,386516605,2320,2320,2320,2320,0
|
|
20230801,180500,386516605,2320,2320,2320,2320,0
|
|
20230801,180400,386516605,2320,2320,2320,2320,0
|
|
20230801,180300,386516605,2320,2320,2320,2320,0
|
|
20230801,180200,386516605,2320,2320,2320,2320,0
|
|
20230801,180100,386516605,2320,2320,2320,2320,0
|
|
20230801,180000,386516605,2320,2320,2320,2320,0
|
|
20230801,175900,386516605,2320,2320,2320,2320,0
|
|
20230801,175800,386516605,2320,2320,2320,2320,0
|
|
20230801,175700,386516605,2320,2320,2320,2320,0
|
|
20230801,175600,386516605,2320,2320,2320,2320,0
|
|
20230801,175500,386516605,2320,2320,2320,2320,0
|
|
20230801,175400,386516605,2320,2320,2320,2320,0
|
|
20230801,175300,386516605,2320,2320,2320,2320,0
|
|
20230801,175200,386516605,2320,2320,2320,2320,0
|
|
20230801,175100,386516605,2320,2320,2320,2320,0
|
|
20230801,175000,386516605,2320,2320,2320,2320,0
|
|
20230801,174900,386516605,2320,2320,2320,2320,0
|
|
20230801,174800,386516605,2320,2320,2320,2320,0
|
|
20230801,174700,386516605,2320,2320,2320,2320,0
|
|
20230801,174600,386516605,2320,2320,2320,2320,0
|
|
20230801,174500,386516605,2320,2320,2320,2320,0
|
|
20230801,174400,386516605,2320,2320,2320,2320,0
|
|
20230801,174300,386516605,2320,2320,2320,2320,0
|
|
20230801,174200,386516605,2320,2320,2320,2320,0
|
|
20230801,174100,386516605,2320,2320,2320,2320,4410
|
|
20230801,174000,386516605,2320,2320,2320,2320,0
|
|
20230801,173900,386516605,2320,2320,2320,2320,0
|
|
20230801,173800,386516605,2320,2320,2320,2320,0
|
|
20230801,173700,386516605,2320,2320,2320,2320,0
|
|
20230801,173600,386516605,2320,2320,2320,2320,0
|
|
20230801,173500,386516605,2320,2320,2320,2320,0
|
|
20230801,173400,386516605,2320,2320,2320,2320,0
|
|
20230801,173300,386516605,2320,2320,2320,2320,0
|
|
20230801,173200,386516605,2320,2320,2320,2320,0
|
|
20230801,173100,386516605,2320,2320,2320,2320,0
|
|
20230801,173000,386516605,2320,2320,2320,2320,0
|
|
20230801,172900,386516605,2320,2320,2320,2320,0
|
|
20230801,172800,386516605,2320,2320,2320,2320,0
|
|
20230801,172700,386516605,2320,2320,2320,2320,0
|
|
20230801,172600,386516605,2320,2320,2320,2320,0
|
|
20230801,172500,386516605,2320,2320,2320,2320,0
|
|
20230801,172400,386516605,2320,2320,2320,2320,0
|
|
20230801,172300,386516605,2320,2320,2320,2320,0
|
|
20230801,172200,386516605,2320,2320,2320,2320,0
|
|
20230801,172100,386516605,2320,2320,2320,2320,0
|
|
20230801,172000,386516605,2320,2320,2320,2320,0
|
|
20230801,171900,386516605,2320,2320,2320,2320,0
|
|
20230801,171800,386516605,2320,2320,2320,2320,0
|
|
20230801,171700,386516605,2320,2320,2320,2320,0
|
|
20230801,171600,386516605,2320,2320,2320,2320,0
|
|
20230801,171500,386516605,2320,2320,2320,2320,0
|
|
20230801,171400,386516605,2320,2320,2320,2320,0
|
|
20230801,171300,386516605,2320,2320,2320,2320,0
|
|
20230801,171200,386516605,2320,2320,2320,2320,0
|
|
20230801,171100,386516605,2320,2320,2320,2320,4410
|
|
20230801,171000,386516605,2320,2320,2320,2320,0
|
|
20230801,170900,386516605,2320,2320,2320,2320,0
|
|
20230801,170800,386516605,2320,2320,2320,2320,0
|
|
20230801,170700,386516605,2320,2320,2320,2320,0
|
|
20230801,170600,386516605,2320,2320,2320,2320,0
|
|
20230801,170500,386516605,2320,2320,2320,2320,0
|
|
20230801,170400,386516605,2320,2320,2320,2320,0
|
|
20230801,170300,386516605,2320,2320,2320,2320,0
|
|
20230801,170200,386516605,2320,2320,2320,2320,0
|
|
20230801,170100,386516605,2320,2320,2320,2320,0
|
|
20230801,170000,386516605,2320,2320,2320,2320,0
|
|
20230801,165900,386516605,2320,2320,2320,2320,0
|
|
20230801,165800,386516605,2320,2320,2320,2320,0
|
|
20230801,165700,386516605,2320,2320,2320,2320,0
|
|
20230801,165600,386516605,2320,2320,2320,2320,0
|
|
20230801,165500,386516605,2320,2320,2320,2320,0
|
|
20230801,165400,386516605,2320,2320,2320,2320,0
|
|
20230801,165300,386516605,2320,2320,2320,2320,0
|
|
20230801,165200,386516605,2320,2320,2320,2320,0
|
|
20230801,165100,386516605,2320,2320,2320,2320,0
|
|
20230801,165000,386516605,2320,2320,2320,2320,0
|
|
20230801,164900,386516605,2320,2320,2320,2320,0
|
|
20230801,164800,386516605,2320,2320,2320,2320,0
|
|
20230801,164700,386516605,2320,2320,2320,2320,0
|
|
20230801,164600,386516605,2320,2320,2320,2320,0
|
|
20230801,164500,386516605,2320,2320,2320,2320,0
|
|
20230801,164400,386516605,2320,2320,2320,2320,0
|
|
20230801,164300,386516605,2320,2320,2320,2320,0
|
|
20230801,164200,386516605,2320,2320,2320,2320,0
|
|
20230801,164100,386516605,2320,2320,2320,2320,4410
|
|
20230801,164000,386516605,2320,2320,2320,2320,0
|
|
20230801,163900,386516605,2320,2320,2320,2320,0
|
|
20230801,163800,386516605,2320,2320,2320,2320,0
|
|
20230801,163700,386516605,2320,2320,2320,2320,0
|
|
20230801,163600,386516605,2320,2320,2320,2320,0
|
|
20230801,163500,386516605,2320,2320,2320,2320,0
|
|
20230801,163400,386516605,2320,2320,2320,2320,0
|
|
20230801,163300,386516605,2320,2320,2320,2320,0
|
|
20230801,163200,386516605,2320,2320,2320,2320,0
|
|
20230801,163100,386516605,2320,2320,2320,2320,0
|
|
20230801,163000,386516605,2320,2320,2320,2320,0
|
|
20230801,162900,386516605,2320,2320,2320,2320,0
|
|
20230801,162800,386516605,2320,2320,2320,2320,0
|
|
20230801,162700,386516605,2320,2320,2320,2320,0
|
|
20230801,162600,386516605,2320,2320,2320,2320,0
|
|
20230801,162500,386516605,2320,2320,2320,2320,0
|
|
20230801,162400,386516605,2320,2320,2320,2320,0
|
|
20230801,162300,386516605,2320,2320,2320,2320,0
|
|
20230801,162200,386516605,2320,2320,2320,2320,0
|
|
20230801,162100,386516605,2320,2320,2320,2320,0
|
|
20230801,162000,386516605,2320,2320,2320,2320,0
|
|
20230801,161900,386516605,2320,2320,2320,2320,0
|
|
20230801,161800,386516605,2320,2320,2320,2320,0
|
|
20230801,161700,386516605,2320,2320,2320,2320,0
|
|
20230801,161600,386516605,2320,2320,2320,2320,0
|
|
20230801,161500,386516605,2320,2320,2320,2320,0
|
|
20230801,161400,386516605,2320,2320,2320,2320,0
|
|
20230801,161300,386516605,2320,2320,2320,2320,0
|
|
20230801,161200,386516605,2320,2320,2320,2320,0
|
|
20230801,161100,386516605,2320,2320,2320,2320,4410
|
|
20230801,161000,386516605,2320,2320,2320,2320,0
|
|
20230801,160900,386516605,2320,2320,2320,2320,0
|
|
20230801,160800,386516605,2320,2320,2320,2320,0
|
|
20230801,160700,386516605,2320,2320,2320,2320,0
|
|
20230801,160600,386516605,2320,2320,2320,2320,0
|
|
20230801,160500,386516605,2320,2320,2320,2320,0
|
|
20230801,160400,386516605,2320,2320,2320,2320,0
|
|
20230801,160300,386516605,2320,2320,2320,2320,0
|
|
20230801,160200,386516605,2320,2320,2320,2320,0
|
|
20230801,160100,386516605,2320,2320,2320,2320,0
|
|
20230801,160000,386516605,2320,2320,2320,2320,0
|
|
20230801,155900,386516605,2320,2320,2320,2320,0
|
|
20230801,155800,386516605,2320,2320,2320,2320,0
|
|
20230801,155700,386516605,2320,2320,2320,2320,0
|
|
20230801,155600,386516605,2320,2320,2320,2320,0
|
|
20230801,155500,386516605,2320,2320,2320,2320,0
|
|
20230801,155400,386516605,2320,2320,2320,2320,0
|
|
20230801,155300,386516605,2320,2320,2320,2320,0
|
|
20230801,155200,386516605,2320,2320,2320,2320,0
|
|
20230801,155100,386516605,2320,2320,2320,2320,0
|
|
20230801,155000,386516605,2320,2320,2320,2320,0
|
|
20230801,154900,386516605,2320,2320,2320,2320,0
|
|
20230801,154800,386516605,2320,2320,2320,2320,0
|
|
20230801,154700,386516605,2320,2320,2320,2320,0
|
|
20230801,154600,386516605,2320,2320,2320,2320,0
|
|
20230801,154500,386516605,2320,2320,2320,2320,0
|
|
20230801,154400,386516605,2320,2320,2320,2320,0
|
|
20230801,154300,386516605,2320,2320,2320,2320,0
|
|
20230801,154200,386516605,2320,2320,2320,2320,0
|
|
20230801,154100,386516605,2320,2320,2320,2320,4410
|
|
20230801,154000,386516605,2320,2320,2320,2320,0
|
|
20230801,153900,386516605,2320,2320,2320,2320,0
|
|
20230801,153800,386516605,2320,2320,2320,2320,0
|
|
20230801,153700,386516605,2320,2320,2320,2320,0
|
|
20230801,153600,386516605,2320,2320,2320,2320,0
|
|
20230801,153500,386516605,2320,2320,2320,2320,0
|
|
20230801,153400,386516605,2320,2320,2320,2320,0
|
|
20230801,153300,386516605,2320,2320,2320,2320,0
|
|
20230801,153200,386516605,2320,2320,2320,2320,0
|
|
20230801,153100,386516605,2320,2320,2320,2320,0
|
|
20230801,153000,386516605,2320,2320,2320,2320,4410
|
|
20230801,152900,376285405,2330,2330,2330,2330,0
|
|
20230801,152800,376285405,2330,2330,2330,2330,0
|
|
20230801,152700,376285405,2330,2330,2330,2330,0
|
|
20230801,152600,376285405,2330,2330,2330,2330,0
|
|
20230801,152500,376285405,2330,2330,2330,2330,0
|
|
20230801,152400,376285405,2330,2330,2330,2330,0
|
|
20230801,152300,376285405,2330,2330,2330,2330,0
|
|
20230801,152200,376285405,2330,2330,2330,2330,0
|
|
20230801,152100,376285405,2330,2330,2330,2330,0
|
|
20230801,152000,376285405,2330,2330,2330,2330,0
|
|
20230801,151900,376285405,2330,2320,2330,2320,436
|
|
20230801,151800,375272615,2320,2320,2320,2320,26
|
|
20230801,151700,375212295,2330,2330,2330,2330,1
|
|
20230801,151600,375209965,2320,2325,2335,2320,945
|
|
20230801,151500,373017545,2335,2335,2335,2335,0
|
|
20230801,151400,373017545,2335,2335,2335,2335,0
|
|
20230801,151300,373017545,2335,2335,2335,2335,40
|
|
20230801,151200,372924145,2320,2320,2320,2320,188
|
|
20230801,151100,372487985,2320,2320,2320,2320,29
|
|
20230801,151000,372420705,2320,2320,2320,2320,27
|
|
20230801,150900,372358065,2315,2315,2315,2315,1959
|
|
20230801,150800,367822980,2315,2315,2315,2315,73
|
|
20230801,150700,367653985,2320,2320,2320,2320,31
|
|
20230801,150600,367582065,2315,2315,2315,2315,100
|
|
20230801,150500,367350565,2320,2320,2320,2320,27
|
|
20230801,150400,367287925,2320,2320,2320,2315,118
|
|
20230801,150300,367014740,2315,2315,2315,2315,0
|
|
20230801,150200,367014740,2315,2320,2320,2315,1400
|
|
20230801,150100,363766990,2335,2330,2335,2330,232
|
|
20230801,150000,363226425,2335,2335,2335,2335,1727
|
|
20230801,145900,359193880,2340,2340,2340,2340,130
|
|
20230801,145800,358889680,2335,2335,2335,2335,7
|
|
20230801,145700,358873335,2340,2340,2340,2340,76
|
|
20230801,145600,358695495,2335,2335,2335,2335,117
|
|
20230801,145500,358422300,2340,2340,2340,2340,29
|
|
20230801,145400,358354440,2340,2340,2340,2340,146
|
|
20230801,145300,358012800,2340,2340,2340,2340,1
|
|
20230801,145200,358010460,2340,2340,2340,2340,29
|
|
20230801,145100,357942600,2335,2335,2335,2335,533
|
|
20230801,145000,356698045,2335,2335,2335,2335,1
|
|
20230801,144900,356695710,2335,2340,2340,2335,49
|
|
20230801,144800,356581145,2335,2335,2335,2335,210
|
|
20230801,144700,356090795,2335,2335,2335,2335,0
|
|
20230801,144600,356090795,2335,2335,2340,2335,2012
|
|
20230801,144500,351392625,2335,2335,2335,2335,129
|
|
20230801,144400,351091410,2335,2335,2335,2335,0
|
|
20230801,144300,351091410,2335,2335,2335,2335,129
|
|
20230801,144200,350790195,2330,2330,2330,2330,39
|
|
20230801,144100,350699325,2330,2330,2330,2330,200
|
|
20230801,144000,350233325,2330,2330,2330,2330,29
|
|
20230801,143900,350165755,2330,2330,2330,2330,0
|
|
20230801,143800,350165755,2330,2325,2330,2325,402
|
|
20230801,143700,349230955,2325,2325,2325,2325,582
|
|
20230801,143600,347877805,2325,2325,2325,2325,1
|
|
20230801,143500,347875480,2320,2320,2320,2320,55
|
|
20230801,143400,347747880,2320,2320,2320,2320,237
|
|
20230801,143300,347198040,2320,2320,2320,2320,0
|
|
20230801,143200,347198040,2320,2320,2320,2320,625
|
|
20230801,143100,345748040,2320,2320,2320,2320,30
|
|
20230801,143000,345678440,2320,2320,2320,2320,0
|
|
20230801,142900,345678440,2320,2315,2320,2315,297
|
|
20230801,142800,344989455,2320,2320,2320,2315,2171
|
|
20230801,142700,339963155,2320,2320,2320,2320,1170
|
|
20230801,142600,337248755,2325,2325,2325,2325,30
|
|
20230801,142500,337179005,2330,2330,2330,2330,29
|
|
20230801,142400,337111435,2330,2330,2330,2330,0
|
|
20230801,142300,337111435,2330,2330,2330,2325,337
|
|
20230801,142200,336327725,2325,2325,2325,2325,461
|
|
20230801,142100,335255900,2325,2325,2330,2325,1697
|
|
20230801,142000,331310230,2325,2325,2325,2325,29
|
|
20230801,141900,331242805,2315,2315,2315,2315,400
|
|
20230801,141800,330316805,2325,2325,2325,2325,30
|
|
20230801,141700,330247055,2325,2325,2325,2325,29
|
|
20230801,141600,330179630,2325,2325,2325,2325,0
|
|
20230801,141500,330179630,2325,2325,2325,2325,30
|
|
20230801,141400,330109880,2325,2325,2325,2325,30
|
|
20230801,141300,330040130,2315,2315,2315,2315,50
|
|
20230801,141200,329924380,2315,2330,2330,2315,83
|
|
20230801,141100,329731460,2330,2325,2330,2320,759
|
|
20230801,141000,327963280,2320,2315,2320,2315,868
|
|
20230801,140900,325949945,2315,2315,2315,2315,29
|
|
20230801,140800,325882810,2300,2295,2300,2295,2584
|
|
20230801,140700,319939660,2295,2295,2295,2290,56
|
|
20230801,140600,319811160,2310,2310,2310,2310,529
|
|
20230801,140500,318589170,2310,2310,2310,2310,0
|
|
20230801,140400,318589170,2310,2310,2310,2310,29
|
|
20230801,140300,318522180,2310,2310,2310,2310,30
|
|
20230801,140200,318452880,2310,2310,2310,2310,0
|
|
20230801,140100,318452880,2310,2310,2310,2310,29
|
|
20230801,140000,318385890,2310,2310,2310,2310,30
|
|
20230801,135900,318316590,2310,2310,2310,2310,0
|
|
20230801,135800,318316590,2310,2300,2310,2285,185
|
|
20230801,135700,317889805,2305,2310,2310,2305,54
|
|
20230801,135600,317765190,2305,2305,2305,2305,201
|
|
20230801,135500,317301885,2310,2310,2310,2310,30
|
|
20230801,135400,317232585,2310,2310,2310,2310,29
|
|
20230801,135300,317165595,2300,2300,2300,2300,0
|
|
20230801,135200,317165595,2300,2300,2300,2300,733
|
|
20230801,135100,315479695,2300,2315,2315,2285,5597
|
|
20230801,135000,302673845,2305,2305,2305,2305,0
|
|
20230801,134900,302673845,2305,2300,2315,2300,1112
|
|
20230801,134800,300113295,2300,2300,2300,2300,100
|
|
20230801,134700,299883295,2315,2315,2315,2315,29
|
|
20230801,134600,299816160,2315,2315,2315,2315,3043
|
|
20230801,134500,292771615,2315,2315,2315,2315,0
|
|
20230801,134400,292771615,2315,2315,2315,2315,30
|
|
20230801,134300,292702165,2305,2315,2315,2305,32
|
|
20230801,134200,292628115,2315,2315,2315,2315,0
|
|
20230801,134100,292628115,2315,2315,2315,2315,30
|
|
20230801,134000,292558665,2290,2310,2310,2290,371
|
|
20230801,133900,291705260,2310,2310,2310,2310,0
|
|
20230801,133800,291705260,2310,2310,2310,2310,29
|
|
20230801,133700,291638270,2310,2300,2310,2300,29
|
|
20230801,133600,291571475,2300,2300,2300,2300,0
|
|
20230801,133500,291571475,2300,2290,2300,2280,2068
|
|
20230801,133400,286846770,2300,2300,2300,2300,30
|
|
20230801,133300,286777770,2300,2300,2300,2300,0
|
|
20230801,133200,286777770,2300,2300,2300,2300,31
|
|
20230801,133100,286706470,2300,2300,2300,2300,2
|
|
20230801,133000,286701870,2300,2300,2300,2300,29
|
|
20230801,132900,286635170,2300,2300,2300,2300,30
|
|
20230801,132800,286566170,2300,2300,2300,2295,400
|
|
20230801,132700,285646210,2285,2295,2305,2285,940
|
|
20230801,132600,283489120,2295,2295,2295,2295,173
|
|
20230801,132500,283092085,2285,2285,2285,2280,3091
|
|
20230801,132400,276033625,2290,2305,2305,2290,8116
|
|
20230801,132300,257384935,2305,2315,2315,2305,707
|
|
20230801,132200,255755010,2305,2305,2305,2305,0
|
|
20230801,132100,255755010,2305,2310,2315,2305,3564
|
|
20230801,132000,247537115,2310,2310,2315,2310,249
|
|
20230801,131900,246961825,2315,2315,2315,2310,1449
|
|
20230801,131800,243612585,2315,2315,2315,2315,281
|
|
20230801,131700,242962070,2325,2325,2325,2325,29
|
|
20230801,131600,242894645,2325,2325,2325,2325,0
|
|
20230801,131500,242894645,2325,2325,2325,2325,29
|
|
20230801,131400,242827220,2310,2325,2325,2310,60
|
|
20230801,131300,242688320,2325,2325,2325,2325,30
|
|
20230801,131200,242618570,2325,2325,2325,2325,29
|
|
20230801,131100,242551145,2320,2320,2320,2320,0
|
|
20230801,131000,242551145,2320,2320,2320,2320,30
|
|
20230801,130900,242481545,2310,2325,2325,2310,379
|
|
20230801,130800,241604850,2330,2330,2330,2330,0
|
|
20230801,130700,241604850,2330,2330,2330,2330,29
|
|
20230801,130600,241537280,2325,2325,2325,2325,80
|
|
20230801,130500,241351280,2330,2330,2330,2330,0
|
|
20230801,130400,241351280,2330,2315,2330,2315,42
|
|
20230801,130300,241253615,2315,2330,2330,2315,1740
|
|
20230801,130200,237223820,2330,2330,2330,2330,158
|
|
20230801,130100,236855680,2330,2320,2330,2320,55
|
|
20230801,130000,236727790,2320,2330,2330,2320,35
|
|
20230801,125900,236646300,2330,2330,2330,2330,0
|
|
20230801,125800,236646300,2330,2330,2330,2330,30
|
|
20230801,125700,236576400,2330,2320,2330,2320,49
|
|
20230801,125600,236462420,2330,2330,2330,2330,60
|
|
20230801,125500,236322620,2320,2325,2325,2320,1942
|
|
20230801,125400,231811100,2325,2325,2325,2325,200
|
|
20230801,125300,231346100,2330,2330,2330,2330,29
|
|
20230801,125200,231278530,2330,2330,2330,2330,479
|
|
20230801,125100,230162460,2330,2330,2330,2330,0
|
|
20230801,125000,230162460,2330,2330,2330,2330,30
|
|
20230801,124900,230092560,2330,2325,2330,2325,31
|
|
20230801,124800,230020335,2330,2330,2330,2330,0
|
|
20230801,124700,230020335,2330,2330,2330,2330,30
|
|
20230801,124600,229950435,2325,2330,2330,2325,229
|
|
20230801,124500,229417865,2330,2330,2330,2330,0
|
|
20230801,124400,229417865,2330,2330,2330,2330,30
|
|
20230801,124300,229347965,2330,2330,2330,2330,29
|
|
20230801,124200,229280395,2330,2330,2330,2330,0
|
|
20230801,124100,229280395,2330,2330,2330,2330,29
|
|
20230801,124000,229212825,2330,2330,2330,2330,0
|
|
20230801,123900,229212825,2330,2330,2330,2330,268
|
|
20230801,123800,228588385,2330,2330,2330,2330,29
|
|
20230801,123700,228520815,2330,2330,2330,2330,0
|
|
20230801,123600,228520815,2330,2330,2330,2330,59
|
|
20230801,123500,228383345,2330,2330,2330,2330,29
|
|
20230801,123400,228315775,2330,2330,2330,2330,300
|
|
20230801,123300,227616775,2330,2330,2330,2330,29
|
|
20230801,123200,227549205,2325,2325,2325,2325,109
|
|
20230801,123100,227295780,2325,2325,2325,2325,24
|
|
20230801,123000,227239980,2325,2325,2325,2325,142
|
|
20230801,122900,226909830,2325,2325,2325,2325,30
|
|
20230801,122800,226840080,2325,2325,2325,2325,503
|
|
20230801,122700,225670605,2325,2325,2325,2325,29
|
|
20230801,122600,225603180,2325,2325,2325,2325,31
|
|
20230801,122500,225531105,2325,2325,2325,2320,115
|
|
20230801,122400,225264160,2325,2325,2325,2325,30
|
|
20230801,122300,225194410,2325,2325,2325,2325,0
|
|
20230801,122200,225194410,2325,2325,2325,2325,29
|
|
20230801,122100,225126985,2325,2325,2325,2325,30
|
|
20230801,122000,225057235,2325,2325,2325,2325,6
|
|
20230801,121900,225043285,2325,2325,2325,2325,29
|
|
20230801,121800,224975860,2325,2325,2325,2325,29
|
|
20230801,121700,224908435,2320,2320,2320,2320,7
|
|
20230801,121600,224892195,2325,2325,2325,2325,30
|
|
20230801,121500,224822445,2325,2325,2325,2325,29
|
|
20230801,121400,224755020,2320,2325,2325,2320,6
|
|
20230801,121300,224741095,2325,2325,2325,2325,30
|
|
20230801,121200,224671345,2325,2325,2325,2325,29
|
|
20230801,121100,224603920,2330,2330,2330,2330,0
|
|
20230801,121000,224603920,2330,2330,2330,2330,29
|
|
20230801,120900,224536350,2330,2330,2330,2330,30
|
|
20230801,120800,224466450,2330,2330,2330,2330,0
|
|
20230801,120700,224466450,2330,2330,2330,2330,29
|
|
20230801,120600,224398880,2330,2330,2330,2330,0
|
|
20230801,120500,224398880,2330,2330,2330,2330,30
|
|
20230801,120400,224328980,2330,2330,2330,2330,29
|
|
20230801,120300,224261410,2330,2330,2330,2330,1
|
|
20230801,120200,224259080,2330,2330,2330,2330,29
|
|
20230801,120100,224191510,2320,2330,2330,2320,1122
|
|
20230801,120000,221587970,2330,2330,2330,2330,21
|
|
20230801,115900,221539040,2330,2330,2330,2330,29
|
|
20230801,115800,221471470,2325,2330,2330,2325,32
|
|
20230801,115700,221396920,2325,2325,2325,2325,2
|
|
20230801,115600,221392270,2330,2330,2330,2330,29
|
|
20230801,115500,221324700,2330,2330,2330,2330,29
|
|
20230801,115400,221257130,2325,2325,2325,2325,0
|
|
20230801,115300,221257130,2325,2325,2325,2325,8
|
|
20230801,115200,221238530,2330,2330,2330,2330,29
|
|
20230801,115100,221170960,2330,2330,2330,2330,0
|
|
20230801,115000,221170960,2330,2330,2330,2330,30
|
|
20230801,114900,221101060,2330,2330,2330,2330,0
|
|
20230801,114800,221101060,2330,2330,2330,2330,29
|
|
20230801,114700,221033490,2330,2330,2330,2330,29
|
|
20230801,114600,220965920,2330,2330,2330,2330,0
|
|
20230801,114500,220965920,2330,2330,2330,2330,30
|
|
20230801,114400,220896020,2330,2330,2330,2330,29
|
|
20230801,114300,220828450,2325,2325,2325,2325,36
|
|
20230801,114200,220744750,2330,2330,2330,2330,30
|
|
20230801,114100,220674850,2325,2325,2325,2325,7
|
|
20230801,114000,220658575,2325,2325,2325,2325,0
|
|
20230801,113900,220658575,2325,2325,2325,2325,30
|
|
20230801,113800,220588825,2325,2325,2325,2325,31
|
|
20230801,113700,220516750,2325,2325,2325,2325,0
|
|
20230801,113600,220516750,2325,2315,2325,2315,129
|
|
20230801,113500,220217825,2315,2325,2325,2315,3365
|
|
20230801,113400,212427550,2325,2325,2325,2325,0
|
|
20230801,113300,212427550,2325,2325,2325,2325,29
|
|
20230801,113200,212360125,2325,2325,2325,2325,0
|
|
20230801,113100,212360125,2325,2325,2325,2325,35
|
|
20230801,113000,212278750,2325,2325,2325,2325,29
|
|
20230801,112900,212211325,2325,2325,2325,2325,0
|
|
20230801,112800,212211325,2325,2325,2325,2325,29
|
|
20230801,112700,212143900,2325,2325,2325,2325,30
|
|
20230801,112600,212074150,2320,2320,2320,2320,361
|
|
20230801,112500,211236630,2320,2320,2320,2320,129
|
|
20230801,112400,210937350,2320,2320,2320,2320,30
|
|
20230801,112300,210867750,2320,2320,2320,2320,0
|
|
20230801,112200,210867750,2320,2320,2320,2320,29
|
|
20230801,112100,210800470,2320,2320,2320,2320,29
|
|
20230801,112000,210733190,2320,2320,2320,2320,0
|
|
20230801,111900,210733190,2320,2320,2320,2305,103
|
|
20230801,111800,210495145,2325,2325,2325,2325,29
|
|
20230801,111700,210427720,2320,2320,2320,2320,1
|
|
20230801,111600,210425400,2325,2325,2325,2325,30
|
|
20230801,111500,210355650,2320,2320,2320,2320,20
|
|
20230801,111400,210309250,2320,2325,2325,2310,1311
|
|
20230801,111300,207267440,2325,2325,2325,2325,29
|
|
20230801,111200,207200015,2325,2325,2325,2325,45
|
|
20230801,111100,207095390,2330,2330,2330,2330,30
|
|
20230801,111000,207025490,2330,2330,2330,2330,29
|
|
20230801,110900,206957920,2330,2330,2330,2330,19
|
|
20230801,110800,206913650,2335,2335,2335,2335,30
|
|
20230801,110700,206843600,2330,2330,2330,2330,92
|
|
20230801,110600,206629240,2330,2330,2330,2330,2600
|
|
20230801,110500,200571240,2335,2335,2335,2335,29
|
|
20230801,110400,200503525,2335,2335,2335,2335,30
|
|
20230801,110300,200433475,2325,2325,2325,2325,1
|
|
20230801,110200,200431150,2335,2335,2335,2335,29
|
|
20230801,110100,200363435,2335,2330,2335,2330,158
|
|
20230801,110000,199995070,2330,2330,2330,2330,0
|
|
20230801,105900,199995070,2330,2330,2330,2330,29
|
|
20230801,105800,199927500,2330,2330,2330,2330,0
|
|
20230801,105700,199927500,2330,2330,2330,2330,29
|
|
20230801,105600,199859930,2330,2330,2330,2330,30
|
|
20230801,105500,199790030,2335,2335,2335,2335,0
|
|
20230801,105400,199790030,2335,2335,2335,2335,29
|
|
20230801,105300,199722315,2330,2330,2330,2330,30
|
|
20230801,105200,199652415,2330,2330,2330,2330,0
|
|
20230801,105100,199652415,2330,2330,2330,2330,29
|
|
20230801,105000,199584845,2335,2325,2335,2325,120
|
|
20230801,104900,199305105,2325,2325,2325,2325,6
|
|
20230801,104800,199291155,2335,2335,2335,2335,30
|
|
20230801,104700,199221105,2330,2335,2335,2330,79
|
|
20230801,104600,199036890,2330,2330,2330,2330,85
|
|
20230801,104500,198838840,2335,2335,2335,2335,30
|
|
20230801,104400,198768790,2335,2335,2335,2335,2291
|
|
20230801,104300,193419305,2330,2330,2330,2330,877
|
|
20230801,104200,191375895,2330,2330,2330,2330,29
|
|
20230801,104100,191308325,2330,2330,2330,2330,1000
|
|
20230801,104000,188978325,2330,2330,2330,2330,30
|
|
20230801,103900,188908425,2330,2325,2330,2325,30
|
|
20230801,103800,188838530,2320,2320,2320,2320,106
|
|
20230801,103700,188592610,2320,2320,2320,2320,30
|
|
20230801,103600,188523010,2320,2320,2320,2320,50
|
|
20230801,103500,188407010,2320,2320,2320,2320,0
|
|
20230801,103400,188407010,2320,2320,2320,2320,0
|
|
20230801,103300,188407010,2320,2320,2320,2320,2
|
|
20230801,103200,188402370,2315,2320,2320,2315,25
|
|
20230801,103100,188344470,2320,2320,2320,2320,0
|
|
20230801,103000,188344470,2320,2320,2320,2320,100
|
|
20230801,102900,188112470,2310,2310,2310,2310,1
|
|
20230801,102800,188110160,2310,2310,2310,2310,0
|
|
20230801,102700,188110160,2310,2310,2310,2310,0
|
|
20230801,102600,188110160,2310,2310,2310,2310,1
|
|
20230801,102500,188107850,2310,2315,2320,2310,3001
|
|
20230801,102400,181153580,2310,2310,2310,2310,11
|
|
20230801,102300,181128170,2315,2305,2315,2305,1175
|
|
20230801,102200,178415545,2305,2305,2305,2300,210
|
|
20230801,102100,177931805,2300,2310,2315,2300,7006
|
|
20230801,102000,161807835,2305,2315,2315,2305,3000
|
|
20230801,101900,154888000,2315,2315,2315,2315,0
|
|
20230801,101800,154888000,2315,2315,2315,2315,1000
|
|
20230801,101700,152573000,2315,2315,2315,2315,3
|
|
20230801,101600,152566055,2325,2325,2325,2325,20
|
|
20230801,101500,152519555,2325,2325,2325,2325,9
|
|
20230801,101400,152498630,2330,2330,2330,2330,0
|
|
20230801,101300,152498630,2330,2330,2330,2330,0
|
|
20230801,101200,152498630,2330,2330,2330,2330,0
|
|
20230801,101100,152498630,2330,2330,2330,2330,0
|
|
20230801,101000,152498630,2330,2330,2330,2330,5
|
|
20230801,100900,152486980,2325,2325,2325,2325,0
|
|
20230801,100800,152486980,2325,2325,2325,2325,0
|
|
20230801,100700,152486980,2325,2325,2325,2325,37
|
|
20230801,100600,152400955,2325,2325,2325,2325,700
|
|
20230801,100500,150773455,2325,2325,2325,2325,0
|
|
20230801,100400,150773455,2325,2325,2325,2325,185
|
|
20230801,100300,150343330,2325,2315,2325,2315,1452
|
|
20230801,100200,146981940,2315,2315,2315,2315,50
|
|
20230801,100100,146866190,2310,2310,2310,2310,0
|
|
20230801,100000,146866190,2310,2320,2330,2305,4068
|
|
20230801,095900,137463015,2320,2320,2320,2320,91
|
|
20230801,095800,137251895,2320,2320,2320,2320,0
|
|
20230801,095700,137251895,2320,2325,2325,2320,205
|
|
20230801,095600,136776280,2325,2330,2330,2325,1106
|
|
20230801,095500,134202000,2330,2335,2335,2330,100
|
|
20230801,095400,133968945,2340,2340,2340,2340,100
|
|
20230801,095300,133734945,2340,2340,2340,2340,2
|
|
20230801,095200,133730265,2340,2340,2340,2340,0
|
|
20230801,095100,133730265,2340,2340,2340,2340,0
|
|
20230801,095000,133730265,2340,2340,2340,2340,87
|
|
20230801,094900,133526685,2340,2340,2340,2340,605
|
|
20230801,094800,132110985,2340,2340,2340,2340,228
|
|
20230801,094700,131577465,2340,2340,2340,2340,50
|
|
20230801,094600,131460465,2340,2340,2340,2340,2
|
|
20230801,094500,131455785,2340,2340,2340,2340,273
|
|
20230801,094400,130816965,2340,2340,2340,2340,0
|
|
20230801,094300,130816965,2340,2340,2340,2340,1709
|
|
20230801,094200,126817905,2340,2335,2340,2335,195
|
|
20230801,094100,126362575,2335,2335,2335,2335,985
|
|
20230801,094000,124062600,2335,2335,2335,2335,600
|
|
20230801,093900,122661600,2335,2330,2335,2330,561
|
|
20230801,093800,121351735,2330,2330,2330,2330,100
|
|
20230801,093700,121118735,2330,2325,2330,2325,789
|
|
20230801,093600,119281805,2315,2315,2315,2310,2819
|
|
20230801,093500,112760025,2310,2310,2310,2310,0
|
|
20230801,093400,112760025,2310,2310,2310,2310,344
|
|
20230801,093300,111965385,2305,2310,2310,2305,176
|
|
20230801,093200,111559075,2310,2325,2325,2310,3313
|
|
20230801,093100,103893280,2315,2315,2315,2315,0
|
|
20230801,093000,103893280,2315,2315,2315,2315,0
|
|
20230801,092900,103893280,2315,2315,2315,2315,101
|
|
20230801,092800,103659465,2330,2330,2330,2330,0
|
|
20230801,092700,103659465,2330,2330,2330,2330,285
|
|
20230801,092600,102995415,2330,2320,2330,2320,654
|
|
20230801,092500,101472075,2315,2320,2320,2315,55
|
|
20230801,092400,101344500,2320,2315,2320,2315,1969
|
|
20230801,092300,96783440,2315,2315,2315,2315,3
|
|
20230801,092200,96776495,2315,2315,2315,2315,0
|
|
20230801,092100,96776495,2315,2315,2315,2315,0
|
|
20230801,092000,96776495,2315,2315,2315,2315,0
|
|
20230801,091900,96776495,2315,2315,2315,2315,1
|
|
20230801,091800,96774180,2315,2310,2315,2305,2274
|
|
20230801,091700,91526450,2315,2310,2315,2310,401
|
|
20230801,091600,90600135,2320,2320,2320,2320,10
|
|
20230801,091500,90576935,2320,2320,2320,2320,1
|
|
20230801,091400,90574615,2305,2320,2320,2305,1704
|
|
20230801,091300,86634425,2315,2315,2315,2315,1030
|
|
20230801,091200,84249975,2315,2320,2320,2315,1192
|
|
20230801,091100,81485495,2325,2325,2325,2325,1000
|
|
20230801,091000,79160495,2325,2325,2325,2320,250
|
|
20230801,090900,78579365,2330,2335,2335,2330,3175
|
|
20230801,090800,71173735,2335,2340,2340,2335,279
|
|
20230801,090700,70521125,2340,2340,2350,2340,970
|
|
20230801,090600,68251315,2340,2350,2355,2340,1487
|
|
20230801,090500,64765280,2355,2355,2355,2355,2197
|
|
20230801,090400,59591345,2355,2340,2355,2335,1066
|
|
20230801,090300,57091460,2355,2355,2355,2340,473
|
|
20230801,090200,55979315,2360,2360,2360,2340,255
|
|
20230801,090100,55378485,2360,2355,2360,2345,6233
|
|
20230801,090000,40753630,2355,2400,2400,2340,17074
|