640 lines
30 KiB
CSV
640 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,193700,130259680,2320,2320,2320,2320,4550
|
|
20230801,193600,130259680,2320,2320,2320,2320,0
|
|
20230801,193500,130259680,2320,2320,2320,2320,0
|
|
20230801,193400,130259680,2320,2320,2320,2320,0
|
|
20230801,193300,130259680,2320,2320,2320,2320,0
|
|
20230801,193200,130259680,2320,2320,2320,2320,0
|
|
20230801,193100,130259680,2320,2320,2320,2320,0
|
|
20230801,193000,130259680,2320,2320,2320,2320,0
|
|
20230801,192900,130259680,2320,2320,2320,2320,0
|
|
20230801,192800,130259680,2320,2320,2320,2320,0
|
|
20230801,192700,130259680,2320,2320,2320,2320,0
|
|
20230801,192600,130259680,2320,2320,2320,2320,0
|
|
20230801,192500,130259680,2320,2320,2320,2320,0
|
|
20230801,192400,130259680,2320,2320,2320,2320,0
|
|
20230801,192300,130259680,2320,2320,2320,2320,0
|
|
20230801,192200,130259680,2320,2320,2320,2320,0
|
|
20230801,192100,130259680,2320,2320,2320,2320,0
|
|
20230801,192000,130259680,2320,2320,2320,2320,0
|
|
20230801,191900,130259680,2320,2320,2320,2320,0
|
|
20230801,191800,130259680,2320,2320,2320,2320,0
|
|
20230801,191700,130259680,2320,2320,2320,2320,0
|
|
20230801,191600,130259680,2320,2320,2320,2320,0
|
|
20230801,191500,130259680,2320,2320,2320,2320,0
|
|
20230801,191400,130259680,2320,2320,2320,2320,0
|
|
20230801,191300,130259680,2320,2320,2320,2320,0
|
|
20230801,191200,130259680,2320,2320,2320,2320,0
|
|
20230801,191100,130259680,2320,2320,2320,2320,0
|
|
20230801,191000,130259680,2320,2320,2320,2320,0
|
|
20230801,190900,130259680,2320,2320,2320,2320,0
|
|
20230801,190800,130259680,2320,2320,2320,2320,0
|
|
20230801,190700,130259680,2320,2320,2320,2320,4550
|
|
20230801,190600,130259680,2320,2320,2320,2320,0
|
|
20230801,190500,130259680,2320,2320,2320,2320,0
|
|
20230801,190400,130259680,2320,2320,2320,2320,0
|
|
20230801,190300,130259680,2320,2320,2320,2320,0
|
|
20230801,190200,130259680,2320,2320,2320,2320,0
|
|
20230801,190100,130259680,2320,2320,2320,2320,0
|
|
20230801,190000,130259680,2320,2320,2320,2320,0
|
|
20230801,185900,130259680,2320,2320,2320,2320,0
|
|
20230801,185800,130259680,2320,2320,2320,2320,0
|
|
20230801,185700,130259680,2320,2320,2320,2320,0
|
|
20230801,185600,130259680,2320,2320,2320,2320,0
|
|
20230801,185500,130259680,2320,2320,2320,2320,0
|
|
20230801,185400,130259680,2320,2320,2320,2320,0
|
|
20230801,185300,130259680,2320,2320,2320,2320,0
|
|
20230801,185200,130259680,2320,2320,2320,2320,0
|
|
20230801,185100,130259680,2320,2320,2320,2320,0
|
|
20230801,185000,130259680,2320,2320,2320,2320,0
|
|
20230801,184900,130259680,2320,2320,2320,2320,0
|
|
20230801,184800,130259680,2320,2320,2320,2320,0
|
|
20230801,184700,130259680,2320,2320,2320,2320,0
|
|
20230801,184600,130259680,2320,2320,2320,2320,0
|
|
20230801,184500,130259680,2320,2320,2320,2320,0
|
|
20230801,184400,130259680,2320,2320,2320,2320,0
|
|
20230801,184300,130259680,2320,2320,2320,2320,0
|
|
20230801,184200,130259680,2320,2320,2320,2320,0
|
|
20230801,184100,130259680,2320,2320,2320,2320,0
|
|
20230801,184000,130259680,2320,2320,2320,2320,0
|
|
20230801,183900,130259680,2320,2320,2320,2320,0
|
|
20230801,183800,130259680,2320,2320,2320,2320,0
|
|
20230801,183700,130259680,2320,2320,2320,2320,4550
|
|
20230801,183600,130259680,2320,2320,2320,2320,0
|
|
20230801,183500,130259680,2320,2320,2320,2320,0
|
|
20230801,183400,130259680,2320,2320,2320,2320,0
|
|
20230801,183300,130259680,2320,2320,2320,2320,0
|
|
20230801,183200,130259680,2320,2320,2320,2320,0
|
|
20230801,183100,130259680,2320,2320,2320,2320,0
|
|
20230801,183000,130259680,2320,2320,2320,2320,0
|
|
20230801,182900,130259680,2320,2320,2320,2320,0
|
|
20230801,182800,130259680,2320,2320,2320,2320,0
|
|
20230801,182700,130259680,2320,2320,2320,2320,0
|
|
20230801,182600,130259680,2320,2320,2320,2320,0
|
|
20230801,182500,130259680,2320,2320,2320,2320,0
|
|
20230801,182400,130259680,2320,2320,2320,2320,0
|
|
20230801,182300,130259680,2320,2320,2320,2320,0
|
|
20230801,182200,130259680,2320,2320,2320,2320,0
|
|
20230801,182100,130259680,2320,2320,2320,2320,0
|
|
20230801,182000,130259680,2320,2320,2320,2320,0
|
|
20230801,181900,130259680,2320,2320,2320,2320,0
|
|
20230801,181800,130259680,2320,2320,2320,2320,0
|
|
20230801,181700,130259680,2320,2320,2320,2320,0
|
|
20230801,181600,130259680,2320,2320,2320,2320,0
|
|
20230801,181500,130259680,2320,2320,2320,2320,0
|
|
20230801,181400,130259680,2320,2320,2320,2320,0
|
|
20230801,181300,130259680,2320,2320,2320,2320,0
|
|
20230801,181200,130259680,2320,2320,2320,2320,0
|
|
20230801,181100,130259680,2320,2320,2320,2320,0
|
|
20230801,181000,130259680,2320,2320,2320,2320,0
|
|
20230801,180900,130259680,2320,2320,2320,2320,0
|
|
20230801,180800,130259680,2320,2320,2320,2320,0
|
|
20230801,180700,130259680,2320,2320,2320,2320,4550
|
|
20230801,180600,130259680,2320,2320,2320,2320,0
|
|
20230801,180500,130259680,2320,2320,2320,2320,0
|
|
20230801,180400,130259680,2320,2320,2320,2320,0
|
|
20230801,180300,130259680,2320,2320,2320,2320,0
|
|
20230801,180200,130259680,2320,2320,2320,2320,0
|
|
20230801,180100,130259680,2320,2320,2320,2320,0
|
|
20230801,180000,130259680,2320,2320,2320,2320,0
|
|
20230801,175900,130259680,2320,2320,2320,2320,0
|
|
20230801,175800,130259680,2320,2320,2320,2320,0
|
|
20230801,175700,130259680,2320,2320,2320,2320,0
|
|
20230801,175600,130259680,2320,2320,2320,2320,0
|
|
20230801,175500,130259680,2320,2320,2320,2320,0
|
|
20230801,175400,130259680,2320,2320,2320,2320,0
|
|
20230801,175300,130259680,2320,2320,2320,2320,0
|
|
20230801,175200,130259680,2320,2320,2320,2320,0
|
|
20230801,175100,130259680,2320,2320,2320,2320,0
|
|
20230801,175000,130259680,2320,2320,2320,2320,0
|
|
20230801,174900,130259680,2320,2320,2320,2320,0
|
|
20230801,174800,130259680,2320,2320,2320,2320,0
|
|
20230801,174700,130259680,2320,2320,2320,2320,0
|
|
20230801,174600,130259680,2320,2320,2320,2320,0
|
|
20230801,174500,130259680,2320,2320,2320,2320,0
|
|
20230801,174400,130259680,2320,2320,2320,2320,0
|
|
20230801,174300,130259680,2320,2320,2320,2320,0
|
|
20230801,174200,130259680,2320,2320,2320,2320,0
|
|
20230801,174100,130259680,2320,2320,2320,2320,0
|
|
20230801,174000,130259680,2320,2320,2320,2320,0
|
|
20230801,173900,130259680,2320,2320,2320,2320,0
|
|
20230801,173800,130259680,2320,2320,2320,2320,0
|
|
20230801,173700,130259680,2320,2320,2320,2320,4550
|
|
20230801,173600,130259680,2320,2320,2320,2320,0
|
|
20230801,173500,130259680,2320,2320,2320,2320,0
|
|
20230801,173400,130259680,2320,2320,2320,2320,0
|
|
20230801,173300,130259680,2320,2320,2320,2320,0
|
|
20230801,173200,130259680,2320,2320,2320,2320,0
|
|
20230801,173100,130259680,2320,2320,2320,2320,0
|
|
20230801,173000,130259680,2320,2320,2320,2320,0
|
|
20230801,172900,130259680,2320,2320,2320,2320,0
|
|
20230801,172800,130259680,2320,2320,2320,2320,0
|
|
20230801,172700,130259680,2320,2320,2320,2320,0
|
|
20230801,172600,130259680,2320,2320,2320,2320,0
|
|
20230801,172500,130259680,2320,2320,2320,2320,0
|
|
20230801,172400,130259680,2320,2320,2320,2320,0
|
|
20230801,172300,130259680,2320,2320,2320,2320,0
|
|
20230801,172200,130259680,2320,2320,2320,2320,0
|
|
20230801,172100,130259680,2320,2320,2320,2320,0
|
|
20230801,172000,130259680,2320,2320,2320,2320,0
|
|
20230801,171900,130259680,2320,2320,2320,2320,0
|
|
20230801,171800,130259680,2320,2320,2320,2320,0
|
|
20230801,171700,130259680,2320,2320,2320,2320,0
|
|
20230801,171600,130259680,2320,2320,2320,2320,0
|
|
20230801,171500,130259680,2320,2320,2320,2320,0
|
|
20230801,171400,130259680,2320,2320,2320,2320,0
|
|
20230801,171300,130259680,2320,2320,2320,2320,0
|
|
20230801,171200,130259680,2320,2320,2320,2320,0
|
|
20230801,171100,130259680,2320,2320,2320,2320,0
|
|
20230801,171000,130259680,2320,2320,2320,2320,0
|
|
20230801,170900,130259680,2320,2320,2320,2320,0
|
|
20230801,170800,130259680,2320,2320,2320,2320,0
|
|
20230801,170700,130259680,2320,2320,2320,2320,4550
|
|
20230801,170600,130259680,2320,2320,2320,2320,0
|
|
20230801,170500,130259680,2320,2320,2320,2320,0
|
|
20230801,170400,130259680,2320,2320,2320,2320,0
|
|
20230801,170300,130259680,2320,2320,2320,2320,0
|
|
20230801,170200,130259680,2320,2320,2320,2320,0
|
|
20230801,170100,130259680,2320,2320,2320,2320,0
|
|
20230801,170000,130259680,2320,2320,2320,2320,0
|
|
20230801,165900,130259680,2320,2320,2320,2320,0
|
|
20230801,165800,130259680,2320,2320,2320,2320,0
|
|
20230801,165700,130259680,2320,2320,2320,2320,0
|
|
20230801,165600,130259680,2320,2320,2320,2320,0
|
|
20230801,165500,130259680,2320,2320,2320,2320,0
|
|
20230801,165400,130259680,2320,2320,2320,2320,0
|
|
20230801,165300,130259680,2320,2320,2320,2320,0
|
|
20230801,165200,130259680,2320,2320,2320,2320,0
|
|
20230801,165100,130259680,2320,2320,2320,2320,0
|
|
20230801,165000,130259680,2320,2320,2320,2320,0
|
|
20230801,164900,130259680,2320,2320,2320,2320,0
|
|
20230801,164800,130259680,2320,2320,2320,2320,0
|
|
20230801,164700,130259680,2320,2320,2320,2320,0
|
|
20230801,164600,130259680,2320,2320,2320,2320,0
|
|
20230801,164500,130259680,2320,2320,2320,2320,0
|
|
20230801,164400,130259680,2320,2320,2320,2320,0
|
|
20230801,164300,130259680,2320,2320,2320,2320,0
|
|
20230801,164200,130259680,2320,2320,2320,2320,0
|
|
20230801,164100,130259680,2320,2320,2320,2320,0
|
|
20230801,164000,130259680,2320,2320,2320,2320,0
|
|
20230801,163900,130259680,2320,2320,2320,2320,0
|
|
20230801,163800,130259680,2320,2320,2320,2320,0
|
|
20230801,163700,130259680,2320,2320,2320,2320,4550
|
|
20230801,163600,130259680,2320,2320,2320,2320,0
|
|
20230801,163500,130259680,2320,2320,2320,2320,0
|
|
20230801,163400,130259680,2320,2320,2320,2320,0
|
|
20230801,163300,130259680,2320,2320,2320,2320,0
|
|
20230801,163200,130259680,2320,2320,2320,2320,0
|
|
20230801,163100,130259680,2320,2320,2320,2320,0
|
|
20230801,163000,130259680,2320,2320,2320,2320,0
|
|
20230801,162900,130259680,2320,2320,2320,2320,0
|
|
20230801,162800,130259680,2320,2320,2320,2320,0
|
|
20230801,162700,130259680,2320,2320,2320,2320,0
|
|
20230801,162600,130259680,2320,2320,2320,2320,0
|
|
20230801,162500,130259680,2320,2320,2320,2320,0
|
|
20230801,162400,130259680,2320,2320,2320,2320,0
|
|
20230801,162300,130259680,2320,2320,2320,2320,0
|
|
20230801,162200,130259680,2320,2320,2320,2320,0
|
|
20230801,162100,130259680,2320,2320,2320,2320,0
|
|
20230801,162000,130259680,2320,2320,2320,2320,0
|
|
20230801,161900,130259680,2320,2320,2320,2320,0
|
|
20230801,161800,130259680,2320,2320,2320,2320,0
|
|
20230801,161700,130259680,2320,2320,2320,2320,0
|
|
20230801,161600,130259680,2320,2320,2320,2320,0
|
|
20230801,161500,130259680,2320,2320,2320,2320,0
|
|
20230801,161400,130259680,2320,2320,2320,2320,0
|
|
20230801,161300,130259680,2320,2320,2320,2320,0
|
|
20230801,161200,130259680,2320,2320,2320,2320,0
|
|
20230801,161100,130259680,2320,2320,2320,2320,0
|
|
20230801,161000,130259680,2320,2320,2320,2320,0
|
|
20230801,160900,130259680,2320,2320,2320,2320,0
|
|
20230801,160800,130259680,2320,2320,2320,2320,0
|
|
20230801,160700,130259680,2320,2320,2320,2320,4550
|
|
20230801,160600,130259680,2320,2320,2320,2320,0
|
|
20230801,160500,130259680,2320,2320,2320,2320,0
|
|
20230801,160400,130259680,2320,2320,2320,2320,0
|
|
20230801,160300,130259680,2320,2320,2320,2320,0
|
|
20230801,160200,130259680,2320,2320,2320,2320,0
|
|
20230801,160100,130259680,2320,2320,2320,2320,0
|
|
20230801,160000,130259680,2320,2320,2320,2320,0
|
|
20230801,155900,130259680,2320,2320,2320,2320,0
|
|
20230801,155800,130259680,2320,2320,2320,2320,0
|
|
20230801,155700,130259680,2320,2320,2320,2320,0
|
|
20230801,155600,130259680,2320,2320,2320,2320,0
|
|
20230801,155500,130259680,2320,2320,2320,2320,0
|
|
20230801,155400,130259680,2320,2320,2320,2320,0
|
|
20230801,155300,130259680,2320,2320,2320,2320,0
|
|
20230801,155200,130259680,2320,2320,2320,2320,0
|
|
20230801,155100,130259680,2320,2320,2320,2320,0
|
|
20230801,155000,130259680,2320,2320,2320,2320,0
|
|
20230801,154900,130259680,2320,2320,2320,2320,0
|
|
20230801,154800,130259680,2320,2320,2320,2320,0
|
|
20230801,154700,130259680,2320,2320,2320,2320,0
|
|
20230801,154600,130259680,2320,2320,2320,2320,0
|
|
20230801,154500,130259680,2320,2320,2320,2320,0
|
|
20230801,154400,130259680,2320,2320,2320,2320,0
|
|
20230801,154300,130259680,2320,2320,2320,2320,0
|
|
20230801,154200,130259680,2320,2320,2320,2320,0
|
|
20230801,154100,130259680,2320,2320,2320,2320,0
|
|
20230801,154000,130259680,2320,2320,2320,2320,0
|
|
20230801,153900,130259680,2320,2320,2320,2320,0
|
|
20230801,153800,130259680,2320,2320,2320,2320,0
|
|
20230801,153700,130259680,2320,2320,2320,2320,4550
|
|
20230801,153600,130259680,2320,2320,2320,2320,0
|
|
20230801,153500,130259680,2320,2320,2320,2320,0
|
|
20230801,153400,130259680,2320,2320,2320,2320,0
|
|
20230801,153300,130259680,2320,2320,2320,2320,0
|
|
20230801,153200,130259680,2320,2320,2320,2320,0
|
|
20230801,153100,130259680,2320,2320,2320,2320,0
|
|
20230801,153000,130259680,2320,2320,2320,2320,4550
|
|
20230801,152900,119703680,2350,2350,2350,2350,0
|
|
20230801,152800,119703680,2350,2350,2350,2350,0
|
|
20230801,152700,119703680,2350,2350,2350,2350,0
|
|
20230801,152600,119703680,2350,2350,2350,2350,0
|
|
20230801,152500,119703680,2350,2350,2350,2350,0
|
|
20230801,152400,119703680,2350,2350,2350,2350,0
|
|
20230801,152300,119703680,2350,2350,2350,2350,0
|
|
20230801,152200,119703680,2350,2350,2350,2350,0
|
|
20230801,152100,119703680,2350,2350,2350,2350,0
|
|
20230801,152000,119703680,2350,2350,2350,2350,0
|
|
20230801,151900,119703680,2350,2350,2350,2350,0
|
|
20230801,151800,119703680,2350,2350,2350,2335,12
|
|
20230801,151700,119675510,2335,2350,2350,2335,28
|
|
20230801,151600,119609940,2335,2340,2350,2335,28
|
|
20230801,151500,119544445,2350,2350,2350,2335,207
|
|
20230801,151400,119058025,2330,2335,2335,2330,210
|
|
20230801,151300,118568675,2350,2350,2350,2350,0
|
|
20230801,151200,118568675,2350,2350,2350,2350,0
|
|
20230801,151100,118568675,2350,2350,2350,2350,0
|
|
20230801,151000,118568675,2350,2350,2350,2350,0
|
|
20230801,150900,118568675,2350,2335,2350,2335,154
|
|
20230801,150800,118208935,2350,2350,2350,2350,0
|
|
20230801,150700,118208935,2350,2350,2350,2350,0
|
|
20230801,150600,118208935,2350,2350,2350,2350,0
|
|
20230801,150500,118208935,2350,2350,2350,2350,50
|
|
20230801,150400,118091435,2350,2350,2350,2350,0
|
|
20230801,150300,118091435,2350,2350,2350,2350,0
|
|
20230801,150200,118091435,2350,2350,2350,2350,0
|
|
20230801,150100,118091435,2350,2350,2350,2350,0
|
|
20230801,150000,118091435,2350,2350,2350,2350,268
|
|
20230801,145900,117461635,2350,2350,2350,2350,0
|
|
20230801,145800,117461635,2350,2350,2350,2350,0
|
|
20230801,145700,117461635,2350,2350,2350,2350,0
|
|
20230801,145600,117461635,2350,2350,2350,2350,0
|
|
20230801,145500,117461635,2350,2350,2350,2350,2
|
|
20230801,145400,117456935,2335,2335,2335,2335,0
|
|
20230801,145300,117456935,2335,2335,2335,2335,0
|
|
20230801,145200,117456935,2335,2335,2335,2335,0
|
|
20230801,145100,117456935,2335,2335,2335,2335,0
|
|
20230801,145000,117456935,2335,2335,2335,2335,100
|
|
20230801,144900,117223435,2350,2350,2350,2350,0
|
|
20230801,144800,117223435,2350,2350,2350,2350,0
|
|
20230801,144700,117223435,2350,2340,2350,2340,302
|
|
20230801,144600,116513745,2350,2340,2350,2340,5
|
|
20230801,144500,116502015,2330,2330,2330,2330,0
|
|
20230801,144400,116502015,2330,2330,2330,2330,1
|
|
20230801,144300,116499685,2340,2340,2340,2340,0
|
|
20230801,144200,116499685,2340,2340,2340,2340,0
|
|
20230801,144100,116499685,2340,2340,2340,2340,0
|
|
20230801,144000,116499685,2340,2340,2340,2340,0
|
|
20230801,143900,116499685,2340,2340,2340,2340,0
|
|
20230801,143800,116499685,2340,2340,2340,2340,0
|
|
20230801,143700,116499685,2340,2340,2340,2340,0
|
|
20230801,143600,116499685,2340,2340,2350,2340,3
|
|
20230801,143500,116492655,2335,2335,2335,2335,1
|
|
20230801,143400,116490320,2335,2335,2335,2335,0
|
|
20230801,143300,116490320,2335,2340,2350,2335,4
|
|
20230801,143200,116480945,2345,2320,2345,2320,308
|
|
20230801,143100,115765985,2320,2315,2320,2315,641
|
|
20230801,143000,114281970,2320,2320,2320,2320,99
|
|
20230801,142900,114052290,2330,2330,2330,2330,0
|
|
20230801,142800,114052290,2330,2330,2330,2330,0
|
|
20230801,142700,114052290,2330,2330,2330,2330,0
|
|
20230801,142600,114052290,2330,2330,2330,2330,0
|
|
20230801,142500,114052290,2330,2330,2330,2330,0
|
|
20230801,142400,114052290,2330,2330,2330,2330,20
|
|
20230801,142300,114005690,2330,2330,2330,2330,0
|
|
20230801,142200,114005690,2330,2330,2330,2330,0
|
|
20230801,142100,114005690,2330,2330,2330,2330,0
|
|
20230801,142000,114005690,2330,2330,2330,2330,0
|
|
20230801,141900,114005690,2330,2330,2330,2330,213
|
|
20230801,141800,113509400,2330,2320,2330,2320,2
|
|
20230801,141700,113504750,2340,2340,2340,2340,0
|
|
20230801,141600,113504750,2340,2340,2340,2340,0
|
|
20230801,141500,113504750,2340,2340,2340,2340,0
|
|
20230801,141400,113504750,2340,2340,2340,2340,0
|
|
20230801,141300,113504750,2340,2340,2340,2340,0
|
|
20230801,141200,113504750,2340,2340,2340,2340,0
|
|
20230801,141100,113504750,2340,2340,2340,2340,0
|
|
20230801,141000,113504750,2340,2340,2340,2340,0
|
|
20230801,140900,113504750,2340,2340,2340,2340,0
|
|
20230801,140800,113504750,2340,2335,2340,2335,200
|
|
20230801,140700,113036755,2340,2335,2340,2335,2
|
|
20230801,140600,113032080,2340,2340,2340,2340,0
|
|
20230801,140500,113032080,2340,2340,2340,2340,0
|
|
20230801,140400,113032080,2340,2335,2340,2335,177
|
|
20230801,140300,112618050,2335,2335,2335,2335,0
|
|
20230801,140200,112618050,2335,2335,2335,2335,0
|
|
20230801,140100,112618050,2335,2335,2335,2335,111
|
|
20230801,140000,112358865,2335,2325,2335,2320,287
|
|
20230801,135900,111690520,2320,2330,2330,2320,51
|
|
20230801,135800,111572015,2335,2340,2340,2335,1548
|
|
20230801,135700,107949810,2340,2365,2390,2340,5402
|
|
20230801,135600,95305090,2390,2350,2390,2350,17
|
|
20230801,135500,95264720,2390,2320,2390,2320,10165
|
|
20230801,135400,71199640,2325,2320,2325,2320,316
|
|
20230801,135300,70466470,2325,2325,2325,2325,0
|
|
20230801,135200,70466470,2325,2325,2325,2325,0
|
|
20230801,135100,70466470,2325,2325,2325,2325,0
|
|
20230801,135000,70466470,2325,2325,2325,2325,0
|
|
20230801,134900,70466470,2325,2320,2325,2320,2
|
|
20230801,134800,70461825,2325,2315,2325,2315,1005
|
|
20230801,134700,68135140,2315,2315,2315,2315,1
|
|
20230801,134600,68132825,2315,2305,2315,2305,1415
|
|
20230801,134500,64859620,2300,2285,2300,2285,9001
|
|
20230801,134400,44167330,2295,2295,2295,2295,0
|
|
20230801,134300,44167330,2295,2290,2295,2275,171
|
|
20230801,134200,43775755,2295,2295,2295,2295,0
|
|
20230801,134100,43775755,2295,2295,2295,2295,0
|
|
20230801,134000,43775755,2295,2295,2295,2295,0
|
|
20230801,133900,43775755,2295,2295,2295,2295,0
|
|
20230801,133800,43775755,2295,2295,2295,2295,0
|
|
20230801,133700,43775755,2295,2295,2295,2295,0
|
|
20230801,133600,43775755,2295,2295,2295,2295,0
|
|
20230801,133500,43775755,2295,2295,2295,2295,0
|
|
20230801,133400,43775755,2295,2295,2295,2295,0
|
|
20230801,133300,43775755,2295,2295,2295,2295,613
|
|
20230801,133200,42368920,2290,2290,2290,2290,0
|
|
20230801,133100,42368920,2290,2290,2290,2290,0
|
|
20230801,133000,42368920,2290,2290,2290,2290,0
|
|
20230801,132900,42368920,2290,2290,2290,2290,0
|
|
20230801,132800,42368920,2290,2290,2290,2290,0
|
|
20230801,132700,42368920,2290,2290,2290,2290,0
|
|
20230801,132600,42368920,2290,2290,2290,2290,1000
|
|
20230801,132500,40078920,2290,2290,2290,2290,1397
|
|
20230801,132400,36879790,2290,2275,2290,2275,2441
|
|
20230801,132300,31293955,2270,2270,2270,2270,0
|
|
20230801,132200,31293955,2270,2270,2270,2270,0
|
|
20230801,132100,31293955,2270,2270,2270,2270,0
|
|
20230801,132000,31293955,2270,2270,2270,2270,0
|
|
20230801,131900,31293955,2270,2270,2270,2270,0
|
|
20230801,131800,31293955,2270,2270,2270,2270,29
|
|
20230801,131700,31228125,2275,2275,2275,2275,0
|
|
20230801,131600,31228125,2275,2275,2275,2275,0
|
|
20230801,131500,31228125,2275,2275,2275,2275,0
|
|
20230801,131400,31228125,2275,2275,2275,2275,0
|
|
20230801,131300,31228125,2275,2275,2275,2275,0
|
|
20230801,131200,31228125,2275,2275,2275,2275,0
|
|
20230801,131100,31228125,2275,2275,2275,2275,0
|
|
20230801,131000,31228125,2275,2275,2275,2275,0
|
|
20230801,130900,31228125,2275,2275,2275,2275,100
|
|
20230801,130800,31000625,2275,2275,2275,2275,0
|
|
20230801,130700,31000625,2275,2275,2275,2275,0
|
|
20230801,130600,31000625,2275,2275,2275,2275,0
|
|
20230801,130500,31000625,2275,2275,2275,2275,0
|
|
20230801,130400,31000625,2275,2275,2275,2275,0
|
|
20230801,130300,31000625,2275,2275,2275,2275,0
|
|
20230801,130200,31000625,2275,2275,2275,2275,0
|
|
20230801,130100,31000625,2275,2275,2275,2275,0
|
|
20230801,130000,31000625,2275,2275,2275,2275,0
|
|
20230801,125900,31000625,2275,2275,2275,2275,0
|
|
20230801,125800,31000625,2275,2275,2275,2275,0
|
|
20230801,125700,31000625,2275,2270,2275,2270,114
|
|
20230801,125600,30741830,2270,2270,2270,2270,0
|
|
20230801,125500,30741830,2270,2270,2270,2270,0
|
|
20230801,125400,30741830,2270,2270,2270,2270,0
|
|
20230801,125300,30741830,2270,2270,2270,2270,160
|
|
20230801,125200,30378630,2275,2275,2275,2275,0
|
|
20230801,125100,30378630,2275,2275,2275,2275,11
|
|
20230801,125000,30353605,2275,2275,2275,2275,0
|
|
20230801,124900,30353605,2275,2275,2275,2275,0
|
|
20230801,124800,30353605,2275,2275,2275,2275,0
|
|
20230801,124700,30353605,2275,2275,2275,2275,0
|
|
20230801,124600,30353605,2275,2275,2275,2275,0
|
|
20230801,124500,30353605,2275,2275,2275,2275,0
|
|
20230801,124400,30353605,2275,2275,2275,2275,0
|
|
20230801,124300,30353605,2275,2275,2275,2275,0
|
|
20230801,124200,30353605,2275,2275,2275,2275,0
|
|
20230801,124100,30353605,2275,2275,2275,2275,0
|
|
20230801,124000,30353605,2275,2275,2275,2275,0
|
|
20230801,123900,30353605,2275,2275,2275,2275,0
|
|
20230801,123800,30353605,2275,2275,2275,2275,0
|
|
20230801,123700,30353605,2275,2275,2275,2275,0
|
|
20230801,123600,30353605,2275,2275,2275,2275,0
|
|
20230801,123500,30353605,2275,2275,2275,2275,0
|
|
20230801,123400,30353605,2275,2275,2275,2275,0
|
|
20230801,123300,30353605,2275,2275,2275,2275,0
|
|
20230801,123200,30353605,2275,2275,2275,2275,0
|
|
20230801,123100,30353605,2275,2275,2275,2275,0
|
|
20230801,123000,30353605,2275,2275,2275,2275,0
|
|
20230801,122900,30353605,2275,2275,2275,2275,0
|
|
20230801,122800,30353605,2275,2275,2275,2275,0
|
|
20230801,122700,30353605,2275,2275,2275,2275,24
|
|
20230801,122600,30299005,2270,2270,2270,2270,0
|
|
20230801,122500,30299005,2270,2270,2270,2270,0
|
|
20230801,122400,30299005,2270,2270,2270,2270,0
|
|
20230801,122300,30299005,2270,2270,2270,2270,251
|
|
20230801,122200,29729235,2275,2275,2275,2275,0
|
|
20230801,122100,29729235,2275,2275,2275,2275,0
|
|
20230801,122000,29729235,2275,2275,2275,2275,0
|
|
20230801,121900,29729235,2275,2275,2275,2275,0
|
|
20230801,121800,29729235,2275,2275,2275,2275,0
|
|
20230801,121700,29729235,2275,2275,2275,2275,0
|
|
20230801,121600,29729235,2275,2275,2275,2275,0
|
|
20230801,121500,29729235,2275,2275,2275,2275,0
|
|
20230801,121400,29729235,2275,2275,2275,2275,0
|
|
20230801,121300,29729235,2275,2275,2275,2275,0
|
|
20230801,121200,29729235,2275,2275,2275,2275,0
|
|
20230801,121100,29729235,2275,2275,2275,2275,0
|
|
20230801,121000,29729235,2275,2275,2275,2275,0
|
|
20230801,120900,29729235,2275,2275,2275,2275,0
|
|
20230801,120800,29729235,2275,2275,2275,2275,0
|
|
20230801,120700,29729235,2275,2275,2275,2275,0
|
|
20230801,120600,29729235,2275,2275,2275,2275,0
|
|
20230801,120500,29729235,2275,2275,2275,2275,0
|
|
20230801,120400,29729235,2275,2275,2275,2275,0
|
|
20230801,120300,29729235,2275,2275,2275,2275,0
|
|
20230801,120200,29729235,2275,2275,2275,2275,0
|
|
20230801,120100,29729235,2275,2275,2275,2275,0
|
|
20230801,120000,29729235,2275,2275,2275,2275,0
|
|
20230801,115900,29729235,2275,2275,2275,2275,0
|
|
20230801,115800,29729235,2275,2275,2275,2275,0
|
|
20230801,115700,29729235,2275,2275,2275,2275,0
|
|
20230801,115600,29729235,2275,2275,2275,2275,0
|
|
20230801,115500,29729235,2275,2275,2275,2275,1
|
|
20230801,115400,29726960,2275,2275,2275,2275,1
|
|
20230801,115300,29724685,2275,2275,2275,2275,4
|
|
20230801,115200,29715585,2275,2275,2275,2275,0
|
|
20230801,115100,29715585,2275,2275,2275,2275,0
|
|
20230801,115000,29715585,2275,2275,2275,2275,0
|
|
20230801,114900,29715585,2275,2275,2275,2275,5
|
|
20230801,114800,29704210,2270,2270,2270,2270,1
|
|
20230801,114700,29701940,2275,2275,2275,2275,82
|
|
20230801,114600,29515390,2285,2285,2285,2285,0
|
|
20230801,114500,29515390,2285,2285,2285,2285,0
|
|
20230801,114400,29515390,2285,2285,2285,2285,0
|
|
20230801,114300,29515390,2285,2285,2285,2285,0
|
|
20230801,114200,29515390,2285,2285,2285,2285,0
|
|
20230801,114100,29515390,2285,2285,2285,2285,0
|
|
20230801,114000,29515390,2285,2280,2285,2275,313
|
|
20230801,113900,28803300,2285,2285,2285,2285,0
|
|
20230801,113800,28803300,2285,2285,2285,2285,0
|
|
20230801,113700,28803300,2285,2285,2285,2285,0
|
|
20230801,113600,28803300,2285,2280,2285,2280,5
|
|
20230801,113500,28791880,2275,2275,2275,2275,0
|
|
20230801,113400,28791880,2275,2275,2275,2275,11
|
|
20230801,113300,28766855,2285,2285,2285,2285,0
|
|
20230801,113200,28766855,2285,2285,2285,2285,0
|
|
20230801,113100,28766855,2285,2285,2285,2285,0
|
|
20230801,113000,28766855,2285,2285,2285,2285,0
|
|
20230801,112900,28766855,2285,2285,2285,2285,0
|
|
20230801,112800,28766855,2285,2285,2285,2285,0
|
|
20230801,112700,28766855,2285,2285,2285,2285,0
|
|
20230801,112600,28766855,2285,2285,2285,2285,0
|
|
20230801,112500,28766855,2285,2285,2285,2285,0
|
|
20230801,112400,28766855,2285,2285,2285,2285,0
|
|
20230801,112300,28766855,2285,2285,2285,2285,0
|
|
20230801,112200,28766855,2285,2285,2285,2285,0
|
|
20230801,112100,28766855,2285,2285,2285,2285,0
|
|
20230801,112000,28766855,2285,2285,2285,2285,0
|
|
20230801,111900,28766855,2285,2285,2285,2285,30
|
|
20230801,111800,28698305,2280,2280,2280,2280,0
|
|
20230801,111700,28698305,2280,2280,2280,2280,0
|
|
20230801,111600,28698305,2280,2280,2280,2280,0
|
|
20230801,111500,28698305,2280,2280,2280,2280,0
|
|
20230801,111400,28698305,2280,2280,2280,2280,0
|
|
20230801,111300,28698305,2280,2280,2280,2280,26
|
|
20230801,111200,28639025,2290,2290,2290,2290,0
|
|
20230801,111100,28639025,2290,2290,2290,2290,0
|
|
20230801,111000,28639025,2290,2290,2290,2290,0
|
|
20230801,110900,28639025,2290,2290,2290,2290,0
|
|
20230801,110800,28639025,2290,2290,2290,2290,0
|
|
20230801,110700,28639025,2290,2290,2290,2290,0
|
|
20230801,110600,28639025,2290,2290,2290,2290,0
|
|
20230801,110500,28639025,2290,2290,2290,2290,0
|
|
20230801,110400,28639025,2290,2290,2290,2290,0
|
|
20230801,110300,28639025,2290,2290,2290,2290,0
|
|
20230801,110200,28639025,2290,2290,2290,2290,0
|
|
20230801,110100,28639025,2290,2290,2290,2290,0
|
|
20230801,110000,28639025,2290,2290,2290,2290,0
|
|
20230801,105900,28639025,2290,2290,2290,2290,0
|
|
20230801,105800,28639025,2290,2290,2290,2290,0
|
|
20230801,105700,28639025,2290,2290,2290,2290,0
|
|
20230801,105600,28639025,2290,2290,2290,2290,500
|
|
20230801,105500,27494025,2290,2290,2290,2290,0
|
|
20230801,105400,27494025,2290,2290,2290,2290,0
|
|
20230801,105300,27494025,2290,2290,2290,2290,0
|
|
20230801,105200,27494025,2290,2290,2290,2290,0
|
|
20230801,105100,27494025,2290,2290,2290,2290,0
|
|
20230801,105000,27494025,2290,2290,2290,2290,0
|
|
20230801,104900,27494025,2290,2290,2290,2290,0
|
|
20230801,104800,27494025,2290,2290,2290,2290,0
|
|
20230801,104700,27494025,2290,2290,2290,2290,0
|
|
20230801,104600,27494025,2290,2290,2290,2290,0
|
|
20230801,104500,27494025,2290,2290,2290,2290,0
|
|
20230801,104400,27494025,2290,2290,2290,2290,0
|
|
20230801,104300,27494025,2290,2290,2290,2290,0
|
|
20230801,104200,27494025,2290,2290,2290,2290,0
|
|
20230801,104100,27494025,2290,2290,2290,2290,0
|
|
20230801,104000,27494025,2290,2290,2290,2290,10
|
|
20230801,103900,27471125,2280,2280,2280,2280,300
|
|
20230801,103800,26787125,2290,2290,2290,2290,0
|
|
20230801,103700,26787125,2290,2290,2290,2290,0
|
|
20230801,103600,26787125,2290,2290,2290,2290,0
|
|
20230801,103500,26787125,2290,2290,2290,2290,0
|
|
20230801,103400,26787125,2290,2290,2290,2290,0
|
|
20230801,103300,26787125,2290,2290,2290,2290,0
|
|
20230801,103200,26787125,2290,2290,2290,2290,11
|
|
20230801,103100,26761935,2295,2295,2295,2295,300
|
|
20230801,103000,26073435,2295,2295,2295,2295,0
|
|
20230801,102900,26073435,2295,2295,2295,2295,264
|
|
20230801,102800,25467555,2295,2295,2295,2295,46
|
|
20230801,102700,25361985,2295,2295,2295,2295,0
|
|
20230801,102600,25361985,2295,2295,2295,2295,0
|
|
20230801,102500,25361985,2295,2295,2295,2295,0
|
|
20230801,102400,25361985,2295,2295,2295,2295,1
|
|
20230801,102300,25359690,2290,2290,2290,2290,400
|
|
20230801,102200,24443690,2290,2290,2290,2290,0
|
|
20230801,102100,24443690,2290,2280,2290,2280,201
|
|
20230801,102000,23984400,2280,2280,2280,2280,0
|
|
20230801,101900,23984400,2280,2280,2280,2280,0
|
|
20230801,101800,23984400,2280,2280,2280,2280,0
|
|
20230801,101700,23984400,2280,2280,2280,2280,0
|
|
20230801,101600,23984400,2280,2280,2280,2280,0
|
|
20230801,101500,23984400,2280,2280,2280,2280,0
|
|
20230801,101400,23984400,2280,2280,2280,2280,0
|
|
20230801,101300,23984400,2280,2280,2280,2280,0
|
|
20230801,101200,23984400,2280,2280,2280,2280,0
|
|
20230801,101100,23984400,2280,2280,2280,2280,0
|
|
20230801,101000,23984400,2280,2280,2280,2280,393
|
|
20230801,100900,23088360,2280,2290,2295,2280,47
|
|
20230801,100800,22980515,2295,2295,2295,2295,285
|
|
20230801,100700,22326440,2295,2295,2295,2295,0
|
|
20230801,100600,22326440,2295,2295,2295,2295,0
|
|
20230801,100500,22326440,2295,2295,2295,2295,20
|
|
20230801,100400,22280540,2285,2285,2285,2285,100
|
|
20230801,100300,22052040,2295,2295,2295,2295,0
|
|
20230801,100200,22052040,2295,2295,2295,2295,790
|
|
20230801,100100,20238990,2295,2295,2295,2295,0
|
|
20230801,100000,20238990,2295,2295,2295,2295,0
|
|
20230801,095900,20238990,2295,2295,2295,2295,0
|
|
20230801,095800,20238990,2295,2295,2295,2295,2
|
|
20230801,095700,20234400,2285,2285,2285,2285,0
|
|
20230801,095600,20234400,2285,2285,2285,2285,0
|
|
20230801,095500,20234400,2285,2285,2285,2285,0
|
|
20230801,095400,20234400,2285,2285,2285,2285,0
|
|
20230801,095300,20234400,2285,2285,2285,2285,1
|
|
20230801,095200,20232115,2300,2300,2300,2300,0
|
|
20230801,095100,20232115,2300,2285,2300,2285,7
|
|
20230801,095000,20216055,2275,2285,2285,2275,3000
|
|
20230801,094900,13378820,2285,2285,2285,2285,993
|
|
20230801,094800,11109815,2285,2285,2285,2285,2
|
|
20230801,094700,11105245,2285,2285,2285,2285,5
|
|
20230801,094600,11093820,2300,2300,2300,2300,0
|
|
20230801,094500,11093820,2300,2300,2300,2300,0
|
|
20230801,094400,11093820,2300,2300,2300,2300,0
|
|
20230801,094300,11093820,2300,2300,2300,2300,0
|
|
20230801,094200,11093820,2300,2295,2300,2295,188
|
|
20230801,094100,10661425,2285,2285,2285,2285,0
|
|
20230801,094000,10661425,2285,2285,2285,2285,0
|
|
20230801,093900,10661425,2285,2285,2285,2285,1
|
|
20230801,093800,10659140,2300,2300,2300,2300,0
|
|
20230801,093700,10659140,2300,2300,2300,2300,0
|
|
20230801,093600,10659140,2300,2300,2300,2300,0
|
|
20230801,093500,10659140,2300,2300,2300,2300,0
|
|
20230801,093400,10659140,2300,2295,2300,2295,557
|
|
20230801,093300,9378045,2285,2285,2285,2285,0
|
|
20230801,093200,9378045,2285,2285,2285,2285,0
|
|
20230801,093100,9378045,2285,2285,2285,2285,0
|
|
20230801,093000,9378045,2285,2285,2285,2285,0
|
|
20230801,092900,9378045,2285,2285,2285,2285,1
|
|
20230801,092800,9375760,2300,2300,2300,2300,0
|
|
20230801,092700,9375760,2300,2295,2300,2295,40
|
|
20230801,092600,9283765,2300,2290,2300,2290,513
|
|
20230801,092500,8104010,2285,2285,2285,2285,250
|
|
20230801,092400,7532760,2285,2285,2285,2285,205
|
|
20230801,092300,7064335,2285,2285,2285,2285,0
|
|
20230801,092200,7064335,2285,2295,2295,2285,200
|
|
20230801,092100,6606495,2310,2305,2310,2305,37
|
|
20230801,092000,6521030,2310,2310,2310,2310,0
|
|
20230801,091900,6521030,2310,2310,2310,2310,0
|
|
20230801,091800,6521030,2310,2310,2310,2310,0
|
|
20230801,091700,6521030,2310,2310,2310,2310,0
|
|
20230801,091600,6521030,2310,2310,2310,2310,0
|
|
20230801,091500,6521030,2310,2310,2310,2310,10
|
|
20230801,091400,6497930,2285,2285,2285,2285,0
|
|
20230801,091300,6497930,2285,2285,2285,2285,0
|
|
20230801,091200,6497930,2285,2285,2285,2285,1
|
|
20230801,091100,6495645,2310,2305,2310,2305,5
|
|
20230801,091000,6484105,2285,2305,2310,2285,3
|
|
20230801,090900,6477205,2285,2285,2285,2285,1
|
|
20230801,090800,6474920,2310,2310,2310,2310,1
|
|
20230801,090700,6472610,2285,2285,2285,2285,5
|
|
20230801,090600,6461185,2285,2285,2285,2285,0
|
|
20230801,090500,6461185,2285,2285,2285,2285,0
|
|
20230801,090400,6461185,2285,2315,2315,2285,4
|
|
20230801,090300,6451990,2285,2290,2315,2285,118
|
|
20230801,090200,6179755,2290,2285,2290,2260,301
|
|
20230801,090100,5493520,2290,2295,2295,2290,202
|
|
20230801,090000,5030620,2315,2315,2320,2315,2173
|