663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200000,363055965,2935,2935,2935,2935,5776
|
|
20230801,195900,363055965,2935,2935,2935,2935,0
|
|
20230801,195800,363055965,2935,2935,2935,2935,0
|
|
20230801,195700,363055965,2935,2935,2935,2935,0
|
|
20230801,195600,363055965,2935,2935,2935,2935,0
|
|
20230801,195500,363055965,2935,2935,2935,2935,0
|
|
20230801,195400,363055965,2935,2935,2935,2935,0
|
|
20230801,195300,363055965,2935,2935,2935,2935,0
|
|
20230801,195200,363055965,2935,2935,2935,2935,0
|
|
20230801,195100,363055965,2935,2935,2935,2935,0
|
|
20230801,195000,363055965,2935,2935,2935,2935,0
|
|
20230801,194900,363055965,2935,2935,2935,2935,0
|
|
20230801,194800,363055965,2935,2935,2935,2935,0
|
|
20230801,194700,363055965,2935,2935,2935,2935,0
|
|
20230801,194600,363055965,2935,2935,2935,2935,0
|
|
20230801,194500,363055965,2935,2935,2935,2935,0
|
|
20230801,194400,363055965,2935,2935,2935,2935,0
|
|
20230801,194300,363055965,2935,2935,2935,2935,0
|
|
20230801,194200,363055965,2935,2935,2935,2935,0
|
|
20230801,194100,363055965,2935,2935,2935,2935,0
|
|
20230801,194000,363055965,2935,2935,2935,2935,0
|
|
20230801,193900,363055965,2935,2935,2935,2935,0
|
|
20230801,193800,363055965,2935,2935,2935,2935,0
|
|
20230801,193700,363055965,2935,2935,2935,2935,0
|
|
20230801,193600,363055965,2935,2935,2935,2935,0
|
|
20230801,193500,363055965,2935,2935,2935,2935,0
|
|
20230801,193400,363055965,2935,2935,2935,2935,0
|
|
20230801,193300,363055965,2935,2935,2935,2935,0
|
|
20230801,193200,363055965,2935,2935,2935,2935,0
|
|
20230801,193100,363055965,2935,2935,2935,2935,0
|
|
20230801,193000,363055965,2935,2935,2935,2935,5776
|
|
20230801,192900,363055965,2935,2935,2935,2935,0
|
|
20230801,192800,363055965,2935,2935,2935,2935,0
|
|
20230801,192700,363055965,2935,2935,2935,2935,0
|
|
20230801,192600,363055965,2935,2935,2935,2935,0
|
|
20230801,192500,363055965,2935,2935,2935,2935,0
|
|
20230801,192400,363055965,2935,2935,2935,2935,0
|
|
20230801,192300,363055965,2935,2935,2935,2935,0
|
|
20230801,192200,363055965,2935,2935,2935,2935,0
|
|
20230801,192100,363055965,2935,2935,2935,2935,0
|
|
20230801,192000,363055965,2935,2935,2935,2935,0
|
|
20230801,191900,363055965,2935,2935,2935,2935,0
|
|
20230801,191800,363055965,2935,2935,2935,2935,0
|
|
20230801,191700,363055965,2935,2935,2935,2935,0
|
|
20230801,191600,363055965,2935,2935,2935,2935,0
|
|
20230801,191500,363055965,2935,2935,2935,2935,0
|
|
20230801,191400,363055965,2935,2935,2935,2935,0
|
|
20230801,191300,363055965,2935,2935,2935,2935,0
|
|
20230801,191200,363055965,2935,2935,2935,2935,0
|
|
20230801,191100,363055965,2935,2935,2935,2935,0
|
|
20230801,191000,363055965,2935,2935,2935,2935,0
|
|
20230801,190900,363055965,2935,2935,2935,2935,0
|
|
20230801,190800,363055965,2935,2935,2935,2935,0
|
|
20230801,190700,363055965,2935,2935,2935,2935,0
|
|
20230801,190600,363055965,2935,2935,2935,2935,0
|
|
20230801,190500,363055965,2935,2935,2935,2935,0
|
|
20230801,190400,363055965,2935,2935,2935,2935,0
|
|
20230801,190300,363055965,2935,2935,2935,2935,0
|
|
20230801,190200,363055965,2935,2935,2935,2935,0
|
|
20230801,190100,363055965,2935,2935,2935,2935,0
|
|
20230801,190000,363055965,2935,2935,2935,2935,5776
|
|
20230801,185900,363055965,2935,2935,2935,2935,0
|
|
20230801,185800,363055965,2935,2935,2935,2935,0
|
|
20230801,185700,363055965,2935,2935,2935,2935,0
|
|
20230801,185600,363055965,2935,2935,2935,2935,0
|
|
20230801,185500,363055965,2935,2935,2935,2935,0
|
|
20230801,185400,363055965,2935,2935,2935,2935,0
|
|
20230801,185300,363055965,2935,2935,2935,2935,0
|
|
20230801,185200,363055965,2935,2935,2935,2935,0
|
|
20230801,185100,363055965,2935,2935,2935,2935,0
|
|
20230801,185000,363055965,2935,2935,2935,2935,0
|
|
20230801,184900,363055965,2935,2935,2935,2935,0
|
|
20230801,184800,363055965,2935,2935,2935,2935,0
|
|
20230801,184700,363055965,2935,2935,2935,2935,0
|
|
20230801,184600,363055965,2935,2935,2935,2935,0
|
|
20230801,184500,363055965,2935,2935,2935,2935,0
|
|
20230801,184400,363055965,2935,2935,2935,2935,0
|
|
20230801,184300,363055965,2935,2935,2935,2935,0
|
|
20230801,184200,363055965,2935,2935,2935,2935,0
|
|
20230801,184100,363055965,2935,2935,2935,2935,0
|
|
20230801,184000,363055965,2935,2935,2935,2935,0
|
|
20230801,183900,363055965,2935,2935,2935,2935,0
|
|
20230801,183800,363055965,2935,2935,2935,2935,0
|
|
20230801,183700,363055965,2935,2935,2935,2935,0
|
|
20230801,183600,363055965,2935,2935,2935,2935,0
|
|
20230801,183500,363055965,2935,2935,2935,2935,0
|
|
20230801,183400,363055965,2935,2935,2935,2935,0
|
|
20230801,183300,363055965,2935,2935,2935,2935,0
|
|
20230801,183200,363055965,2935,2935,2935,2935,0
|
|
20230801,183100,363055965,2935,2935,2935,2935,0
|
|
20230801,183000,363055965,2935,2935,2935,2935,5776
|
|
20230801,182900,363055965,2935,2935,2935,2935,0
|
|
20230801,182800,363055965,2935,2935,2935,2935,0
|
|
20230801,182700,363055965,2935,2935,2935,2935,0
|
|
20230801,182600,363055965,2935,2935,2935,2935,0
|
|
20230801,182500,363055965,2935,2935,2935,2935,0
|
|
20230801,182400,363055965,2935,2935,2935,2935,0
|
|
20230801,182300,363055965,2935,2935,2935,2935,0
|
|
20230801,182200,363055965,2935,2935,2935,2935,0
|
|
20230801,182100,363055965,2935,2935,2935,2935,0
|
|
20230801,182000,363055965,2935,2935,2935,2935,0
|
|
20230801,181900,363055965,2935,2935,2935,2935,0
|
|
20230801,181800,363055965,2935,2935,2935,2935,0
|
|
20230801,181700,363055965,2935,2935,2935,2935,0
|
|
20230801,181600,363055965,2935,2935,2935,2935,0
|
|
20230801,181500,363055965,2935,2935,2935,2935,0
|
|
20230801,181400,363055965,2935,2935,2935,2935,0
|
|
20230801,181300,363055965,2935,2935,2935,2935,0
|
|
20230801,181200,363055965,2935,2935,2935,2935,0
|
|
20230801,181100,363055965,2935,2935,2935,2935,0
|
|
20230801,181000,363055965,2935,2935,2935,2935,0
|
|
20230801,180900,363055965,2935,2935,2935,2935,0
|
|
20230801,180800,363055965,2935,2935,2935,2935,0
|
|
20230801,180700,363055965,2935,2935,2935,2935,0
|
|
20230801,180600,363055965,2935,2935,2935,2935,0
|
|
20230801,180500,363055965,2935,2935,2935,2935,0
|
|
20230801,180400,363055965,2935,2935,2935,2935,0
|
|
20230801,180300,363055965,2935,2935,2935,2935,0
|
|
20230801,180200,363055965,2935,2935,2935,2935,0
|
|
20230801,180100,363055965,2935,2935,2935,2935,0
|
|
20230801,180000,363055965,2935,2935,2935,2935,5776
|
|
20230801,175900,363055965,2935,2935,2935,2935,0
|
|
20230801,175800,363055965,2935,2935,2935,2935,0
|
|
20230801,175700,363055965,2935,2935,2935,2935,0
|
|
20230801,175600,363055965,2935,2935,2935,2935,0
|
|
20230801,175500,363055965,2935,2935,2935,2935,0
|
|
20230801,175400,363055965,2935,2935,2935,2935,0
|
|
20230801,175300,363055965,2935,2935,2935,2935,0
|
|
20230801,175200,363055965,2935,2935,2935,2935,0
|
|
20230801,175100,363055965,2935,2935,2935,2935,0
|
|
20230801,175000,363055965,2935,2935,2935,2935,0
|
|
20230801,174900,363055965,2935,2935,2935,2935,0
|
|
20230801,174800,363055965,2935,2935,2935,2935,0
|
|
20230801,174700,363055965,2935,2935,2935,2935,0
|
|
20230801,174600,363055965,2935,2935,2935,2935,0
|
|
20230801,174500,363055965,2935,2935,2935,2935,0
|
|
20230801,174400,363055965,2935,2935,2935,2935,0
|
|
20230801,174300,363055965,2935,2935,2935,2935,0
|
|
20230801,174200,363055965,2935,2935,2935,2935,0
|
|
20230801,174100,363055965,2935,2935,2935,2935,0
|
|
20230801,174000,363055965,2935,2935,2935,2935,0
|
|
20230801,173900,363055965,2935,2935,2935,2935,0
|
|
20230801,173800,363055965,2935,2935,2935,2935,0
|
|
20230801,173700,363055965,2935,2935,2935,2935,0
|
|
20230801,173600,363055965,2935,2935,2935,2935,0
|
|
20230801,173500,363055965,2935,2935,2935,2935,0
|
|
20230801,173400,363055965,2935,2935,2935,2935,0
|
|
20230801,173300,363055965,2935,2935,2935,2935,0
|
|
20230801,173200,363055965,2935,2935,2935,2935,0
|
|
20230801,173100,363055965,2935,2935,2935,2935,0
|
|
20230801,173000,363055965,2935,2935,2935,2935,5776
|
|
20230801,172900,363055965,2935,2935,2935,2935,0
|
|
20230801,172800,363055965,2935,2935,2935,2935,0
|
|
20230801,172700,363055965,2935,2935,2935,2935,0
|
|
20230801,172600,363055965,2935,2935,2935,2935,0
|
|
20230801,172500,363055965,2935,2935,2935,2935,0
|
|
20230801,172400,363055965,2935,2935,2935,2935,0
|
|
20230801,172300,363055965,2935,2935,2935,2935,0
|
|
20230801,172200,363055965,2935,2935,2935,2935,0
|
|
20230801,172100,363055965,2935,2935,2935,2935,0
|
|
20230801,172000,363055965,2935,2935,2935,2935,0
|
|
20230801,171900,363055965,2935,2935,2935,2935,0
|
|
20230801,171800,363055965,2935,2935,2935,2935,0
|
|
20230801,171700,363055965,2935,2935,2935,2935,0
|
|
20230801,171600,363055965,2935,2935,2935,2935,0
|
|
20230801,171500,363055965,2935,2935,2935,2935,0
|
|
20230801,171400,363055965,2935,2935,2935,2935,0
|
|
20230801,171300,363055965,2935,2935,2935,2935,0
|
|
20230801,171200,363055965,2935,2935,2935,2935,0
|
|
20230801,171100,363055965,2935,2935,2935,2935,0
|
|
20230801,171000,363055965,2935,2935,2935,2935,0
|
|
20230801,170900,363055965,2935,2935,2935,2935,0
|
|
20230801,170800,363055965,2935,2935,2935,2935,0
|
|
20230801,170700,363055965,2935,2935,2935,2935,0
|
|
20230801,170600,363055965,2935,2935,2935,2935,0
|
|
20230801,170500,363055965,2935,2935,2935,2935,0
|
|
20230801,170400,363055965,2935,2935,2935,2935,0
|
|
20230801,170300,363055965,2935,2935,2935,2935,0
|
|
20230801,170200,363055965,2935,2935,2935,2935,0
|
|
20230801,170100,363055965,2935,2935,2935,2935,0
|
|
20230801,170000,363055965,2935,2935,2935,2935,5776
|
|
20230801,165900,363055965,2935,2935,2935,2935,0
|
|
20230801,165800,363055965,2935,2935,2935,2935,0
|
|
20230801,165700,363055965,2935,2935,2935,2935,0
|
|
20230801,165600,363055965,2935,2935,2935,2935,0
|
|
20230801,165500,363055965,2935,2935,2935,2935,0
|
|
20230801,165400,363055965,2935,2935,2935,2935,0
|
|
20230801,165300,363055965,2935,2935,2935,2935,0
|
|
20230801,165200,363055965,2935,2935,2935,2935,0
|
|
20230801,165100,363055965,2935,2935,2935,2935,0
|
|
20230801,165000,363055965,2935,2935,2935,2935,0
|
|
20230801,164900,363055965,2935,2935,2935,2935,0
|
|
20230801,164800,363055965,2935,2935,2935,2935,0
|
|
20230801,164700,363055965,2935,2935,2935,2935,0
|
|
20230801,164600,363055965,2935,2935,2935,2935,0
|
|
20230801,164500,363055965,2935,2935,2935,2935,0
|
|
20230801,164400,363055965,2935,2935,2935,2935,0
|
|
20230801,164300,363055965,2935,2935,2935,2935,0
|
|
20230801,164200,363055965,2935,2935,2935,2935,0
|
|
20230801,164100,363055965,2935,2935,2935,2935,0
|
|
20230801,164000,363055965,2935,2935,2935,2935,0
|
|
20230801,163900,363055965,2935,2935,2935,2935,0
|
|
20230801,163800,363055965,2935,2935,2935,2935,0
|
|
20230801,163700,363055965,2935,2935,2935,2935,0
|
|
20230801,163600,363055965,2935,2935,2935,2935,0
|
|
20230801,163500,363055965,2935,2935,2935,2935,0
|
|
20230801,163400,363055965,2935,2935,2935,2935,0
|
|
20230801,163300,363055965,2935,2935,2935,2935,0
|
|
20230801,163200,363055965,2935,2935,2935,2935,0
|
|
20230801,163100,363055965,2935,2935,2935,2935,0
|
|
20230801,163000,363055965,2935,2935,2935,2935,5776
|
|
20230801,162900,363055965,2935,2935,2935,2935,0
|
|
20230801,162800,363055965,2935,2935,2935,2935,0
|
|
20230801,162700,363055965,2935,2935,2935,2935,0
|
|
20230801,162600,363055965,2935,2935,2935,2935,0
|
|
20230801,162500,363055965,2935,2935,2935,2935,0
|
|
20230801,162400,363055965,2935,2935,2935,2935,0
|
|
20230801,162300,363055965,2935,2935,2935,2935,0
|
|
20230801,162200,363055965,2935,2935,2935,2935,0
|
|
20230801,162100,363055965,2935,2935,2935,2935,0
|
|
20230801,162000,363055965,2935,2935,2935,2935,0
|
|
20230801,161900,363055965,2935,2935,2935,2935,0
|
|
20230801,161800,363055965,2935,2935,2935,2935,0
|
|
20230801,161700,363055965,2935,2935,2935,2935,0
|
|
20230801,161600,363055965,2935,2935,2935,2935,0
|
|
20230801,161500,363055965,2935,2935,2935,2935,0
|
|
20230801,161400,363055965,2935,2935,2935,2935,0
|
|
20230801,161300,363055965,2935,2935,2935,2935,0
|
|
20230801,161200,363055965,2935,2935,2935,2935,0
|
|
20230801,161100,363055965,2935,2935,2935,2935,0
|
|
20230801,161000,363055965,2935,2935,2935,2935,0
|
|
20230801,160900,363055965,2935,2935,2935,2935,0
|
|
20230801,160800,363055965,2935,2935,2935,2935,0
|
|
20230801,160700,363055965,2935,2935,2935,2935,0
|
|
20230801,160600,363055965,2935,2935,2935,2935,0
|
|
20230801,160500,363055965,2935,2935,2935,2935,0
|
|
20230801,160400,363055965,2935,2935,2935,2935,0
|
|
20230801,160300,363055965,2935,2935,2935,2935,0
|
|
20230801,160200,363055965,2935,2935,2935,2935,0
|
|
20230801,160100,363055965,2935,2935,2935,2935,0
|
|
20230801,160000,363055965,2935,2935,2935,2935,5776
|
|
20230801,155900,363055965,2935,2935,2935,2935,0
|
|
20230801,155800,363055965,2935,2935,2935,2935,0
|
|
20230801,155700,363055965,2935,2935,2935,2935,0
|
|
20230801,155600,363055965,2935,2935,2935,2935,0
|
|
20230801,155500,363055965,2935,2935,2935,2935,0
|
|
20230801,155400,363055965,2935,2935,2935,2935,0
|
|
20230801,155300,363055965,2935,2935,2935,2935,0
|
|
20230801,155200,363055965,2935,2935,2935,2935,0
|
|
20230801,155100,363055965,2935,2935,2935,2935,0
|
|
20230801,155000,363055965,2935,2935,2935,2935,0
|
|
20230801,154900,363055965,2935,2935,2935,2935,0
|
|
20230801,154800,363055965,2935,2935,2935,2935,0
|
|
20230801,154700,363055965,2935,2935,2935,2935,0
|
|
20230801,154600,363055965,2935,2935,2935,2935,0
|
|
20230801,154500,363055965,2935,2935,2935,2935,0
|
|
20230801,154400,363055965,2935,2935,2935,2935,0
|
|
20230801,154300,363055965,2935,2935,2935,2935,0
|
|
20230801,154200,363055965,2935,2935,2935,2935,0
|
|
20230801,154100,363055965,2935,2935,2935,2935,0
|
|
20230801,154000,363055965,2935,2935,2935,2935,0
|
|
20230801,153900,363055965,2935,2935,2935,2935,0
|
|
20230801,153800,363055965,2935,2935,2935,2935,0
|
|
20230801,153700,363055965,2935,2935,2935,2935,0
|
|
20230801,153600,363055965,2935,2935,2935,2935,0
|
|
20230801,153500,363055965,2935,2935,2935,2935,0
|
|
20230801,153400,363055965,2935,2935,2935,2935,0
|
|
20230801,153300,363055965,2935,2935,2935,2935,0
|
|
20230801,153200,363055965,2935,2935,2935,2935,0
|
|
20230801,153100,363055965,2935,2935,2935,2935,0
|
|
20230801,153000,363055965,2935,2935,2935,2935,11552
|
|
20230801,152900,346103405,2930,2930,2930,2930,0
|
|
20230801,152800,346103405,2930,2930,2930,2930,0
|
|
20230801,152700,346103405,2930,2930,2930,2930,0
|
|
20230801,152600,346103405,2930,2930,2930,2930,0
|
|
20230801,152500,346103405,2930,2930,2930,2930,0
|
|
20230801,152400,346103405,2930,2930,2930,2930,0
|
|
20230801,152300,346103405,2930,2930,2930,2930,0
|
|
20230801,152200,346103405,2930,2930,2930,2930,0
|
|
20230801,152100,346103405,2930,2930,2930,2930,0
|
|
20230801,152000,346103405,2930,2930,2930,2930,0
|
|
20230801,151900,346103405,2930,2930,2930,2930,1512
|
|
20230801,151800,341673245,2930,2935,2935,2930,188
|
|
20230801,151700,341122355,2930,2930,2935,2930,191
|
|
20230801,151600,340562715,2930,2930,2930,2930,159
|
|
20230801,151500,340096845,2930,2930,2935,2930,125
|
|
20230801,151400,339730590,2930,2930,2935,2930,113
|
|
20230801,151300,339399000,2935,2930,2935,2930,18
|
|
20230801,151200,339346240,2930,2930,2930,2930,21
|
|
20230801,151100,339284710,2930,2930,2935,2930,14
|
|
20230801,151000,339243685,2930,2930,2930,2930,58
|
|
20230801,150900,339073745,2930,2930,2930,2930,14
|
|
20230801,150800,339032725,2930,2935,2935,2930,120
|
|
20230801,150700,338680625,2930,2930,2930,2930,14
|
|
20230801,150600,338639605,2930,2935,2935,2930,27
|
|
20230801,150500,338560430,2930,2930,2930,2930,14
|
|
20230801,150400,338519410,2930,2930,2930,2930,13
|
|
20230801,150300,338481320,2930,2930,2930,2930,21
|
|
20230801,150200,338419790,2930,2935,2935,2930,17
|
|
20230801,150100,338369965,2930,2930,2935,2930,14
|
|
20230801,150000,338328940,2930,2930,2930,2930,2073
|
|
20230801,145900,332255050,2930,2930,2935,2930,22
|
|
20230801,145800,332190580,2930,2930,2930,2930,65
|
|
20230801,145700,332000130,2930,2935,2935,2930,14
|
|
20230801,145600,331959105,2930,2930,2930,2930,64
|
|
20230801,145500,331771585,2930,2930,2930,2930,21
|
|
20230801,145400,331710055,2930,2930,2930,2930,1
|
|
20230801,145300,331707125,2930,2930,2930,2930,0
|
|
20230801,145200,331707125,2930,2935,2935,2930,7
|
|
20230801,145100,331686585,2935,2935,2935,2935,1
|
|
20230801,145000,331683650,2930,2930,2930,2930,0
|
|
20230801,144900,331683650,2930,2935,2935,2930,1412
|
|
20230801,144800,327539435,2935,2935,2935,2935,0
|
|
20230801,144700,327539435,2935,2935,2935,2935,20
|
|
20230801,144600,327480735,2935,2935,2935,2935,1
|
|
20230801,144500,327477800,2940,2940,2940,2940,261
|
|
20230801,144400,326710460,2940,2935,2940,2935,31
|
|
20230801,144300,326619325,2935,2935,2940,2935,557
|
|
20230801,144200,324984115,2935,2935,2935,2935,870
|
|
20230801,144100,322430665,2935,2935,2935,2935,1
|
|
20230801,144000,322427730,2940,2940,2940,2940,0
|
|
20230801,143900,322427730,2940,2940,2940,2940,35
|
|
20230801,143800,322324830,2940,2940,2940,2935,206
|
|
20230801,143700,321719195,2935,2935,2935,2935,0
|
|
20230801,143600,321719195,2935,2935,2935,2935,0
|
|
20230801,143500,321719195,2935,2935,2935,2935,1
|
|
20230801,143400,321716260,2940,2940,2940,2940,3
|
|
20230801,143300,321707440,2935,2935,2935,2935,0
|
|
20230801,143200,321707440,2935,2940,2940,2935,3
|
|
20230801,143100,321698625,2940,2940,2940,2940,0
|
|
20230801,143000,321698625,2940,2940,2940,2940,0
|
|
20230801,142900,321698625,2940,2940,2940,2940,0
|
|
20230801,142800,321698625,2940,2940,2940,2940,0
|
|
20230801,142700,321698625,2940,2940,2940,2940,0
|
|
20230801,142600,321698625,2940,2940,2940,2940,0
|
|
20230801,142500,321698625,2940,2940,2940,2940,17
|
|
20230801,142400,321648645,2940,2940,2940,2940,170
|
|
20230801,142300,321148845,2940,2940,2940,2940,0
|
|
20230801,142200,321148845,2940,2940,2940,2940,1
|
|
20230801,142100,321145905,2940,2940,2940,2940,4
|
|
20230801,142000,321134145,2940,2940,2940,2940,0
|
|
20230801,141900,321134145,2940,2940,2940,2940,0
|
|
20230801,141800,321134145,2940,2940,2940,2940,11
|
|
20230801,141700,321101805,2940,2940,2940,2940,200
|
|
20230801,141600,320513805,2940,2940,2940,2940,3
|
|
20230801,141500,320504985,2935,2935,2935,2935,367
|
|
20230801,141400,319427840,2940,2935,2940,2935,4003
|
|
20230801,141300,307668685,2935,2935,2935,2935,0
|
|
20230801,141200,307668685,2935,2935,2935,2935,1
|
|
20230801,141100,307665750,2940,2940,2940,2940,0
|
|
20230801,141000,307665750,2940,2940,2940,2940,0
|
|
20230801,140900,307665750,2940,2940,2940,2940,0
|
|
20230801,140800,307665750,2940,2940,2945,2925,28821
|
|
20230801,140700,223210205,2945,2945,2945,2945,0
|
|
20230801,140600,223210205,2945,2945,2945,2945,0
|
|
20230801,140500,223210205,2945,2945,2945,2945,1
|
|
20230801,140400,223207260,2945,2945,2945,2945,20
|
|
20230801,140300,223148360,2945,2945,2945,2945,12
|
|
20230801,140200,223113020,2945,2945,2945,2945,0
|
|
20230801,140100,223113020,2945,2940,2945,2940,1010
|
|
20230801,140000,220143570,2945,2945,2945,2945,10
|
|
20230801,135900,220114120,2940,2940,2940,2940,0
|
|
20230801,135800,220114120,2940,2945,2945,2940,131
|
|
20230801,135700,219728425,2945,2945,2945,2945,10
|
|
20230801,135600,219698975,2945,2945,2945,2945,0
|
|
20230801,135500,219698975,2945,2945,2945,2945,11
|
|
20230801,135400,219666580,2945,2945,2945,2945,28
|
|
20230801,135300,219584120,2945,2945,2945,2945,4
|
|
20230801,135200,219572340,2945,2945,2945,2945,0
|
|
20230801,135100,219572340,2945,2945,2945,2945,1
|
|
20230801,135000,219569395,2945,2945,2945,2945,68
|
|
20230801,134900,219369135,2945,2945,2945,2945,0
|
|
20230801,134800,219369135,2945,2945,2945,2945,1
|
|
20230801,134700,219366190,2945,2945,2945,2945,0
|
|
20230801,134600,219366190,2945,2945,2945,2945,11
|
|
20230801,134500,219333795,2945,2945,2945,2945,10
|
|
20230801,134400,219304345,2945,2945,2945,2945,121
|
|
20230801,134300,218948000,2945,2945,2945,2945,0
|
|
20230801,134200,218948000,2945,2945,2945,2945,4
|
|
20230801,134100,218936220,2945,2945,2945,2940,102
|
|
20230801,134000,218636330,2945,2945,2945,2945,0
|
|
20230801,133900,218636330,2945,2945,2945,2945,1
|
|
20230801,133800,218633385,2945,2945,2945,2945,204
|
|
20230801,133700,218032605,2945,2945,2945,2945,0
|
|
20230801,133600,218032605,2945,2945,2945,2945,146
|
|
20230801,133500,217602635,2945,2945,2945,2945,106
|
|
20230801,133400,217290465,2945,2945,2945,2945,11
|
|
20230801,133300,217258070,2945,2945,2945,2945,10
|
|
20230801,133200,217228620,2945,2945,2945,2945,0
|
|
20230801,133100,217228620,2945,2940,2945,2940,656
|
|
20230801,133000,215299975,2945,2945,2945,2945,0
|
|
20230801,132900,215299975,2945,2945,2945,2945,1204
|
|
20230801,132800,211754195,2945,2945,2945,2945,0
|
|
20230801,132700,211754195,2945,2945,2945,2945,0
|
|
20230801,132600,211754195,2945,2945,2945,2945,0
|
|
20230801,132500,211754195,2945,2945,2945,2945,0
|
|
20230801,132400,211754195,2945,2945,2945,2945,2
|
|
20230801,132300,211748305,2945,2940,2945,2940,181
|
|
20230801,132200,211215915,2945,2945,2945,2945,0
|
|
20230801,132100,211215915,2945,2945,2945,2945,2
|
|
20230801,132000,211210025,2945,2945,2945,2945,0
|
|
20230801,131900,211210025,2945,2945,2945,2945,2545
|
|
20230801,131800,203715000,2950,2950,2950,2950,0
|
|
20230801,131700,203715000,2950,2950,2950,2950,14
|
|
20230801,131600,203673700,2950,2950,2950,2950,384
|
|
20230801,131500,202540900,2950,2950,2950,2950,45
|
|
20230801,131400,202408150,2950,2950,2950,2950,2
|
|
20230801,131300,202402250,2950,2950,2950,2950,1
|
|
20230801,131200,202399300,2950,2950,2950,2950,6
|
|
20230801,131100,202381600,2950,2950,2950,2950,100
|
|
20230801,131000,202086600,2950,2950,2950,2950,1
|
|
20230801,130900,202083650,2945,2950,2950,2945,41
|
|
20230801,130800,201962720,2950,2950,2950,2950,0
|
|
20230801,130700,201962720,2950,2950,2950,2950,159
|
|
20230801,130600,201493670,2945,2945,2945,2945,1
|
|
20230801,130500,201490725,2945,2945,2945,2945,1
|
|
20230801,130400,201487780,2945,2945,2945,2945,191
|
|
20230801,130300,200925285,2950,2950,2950,2950,0
|
|
20230801,130200,200925285,2950,2950,2950,2950,0
|
|
20230801,130100,200925285,2950,2945,2950,2945,151
|
|
20230801,130000,200480585,2945,2950,2950,2945,156
|
|
20230801,125900,200021145,2950,2950,2950,2950,4
|
|
20230801,125800,200009345,2950,2950,2950,2950,17
|
|
20230801,125700,199959195,2950,2945,2950,2945,177
|
|
20230801,125600,199437920,2950,2950,2950,2950,4
|
|
20230801,125500,199426120,2950,2950,2950,2950,2
|
|
20230801,125400,199420220,2950,2955,2955,2950,154
|
|
20230801,125300,198965875,2950,2950,2955,2950,2203
|
|
20230801,125200,192467015,2950,2950,2955,2950,132
|
|
20230801,125100,192077605,2950,2955,2955,2950,206
|
|
20230801,125000,191469380,2955,2955,2955,2955,28
|
|
20230801,124900,191386640,2955,2955,2955,2955,3
|
|
20230801,124800,191377775,2955,2955,2955,2955,3
|
|
20230801,124700,191368910,2955,2955,2955,2955,2
|
|
20230801,124600,191363000,2955,2955,2955,2955,2
|
|
20230801,124500,191357090,2955,2955,2955,2955,1994
|
|
20230801,124400,185464820,2955,2955,2955,2955,3
|
|
20230801,124300,185455955,2955,2955,2955,2955,2
|
|
20230801,124200,185450045,2955,2955,2955,2955,2
|
|
20230801,124100,185444135,2955,2950,2955,2950,3
|
|
20230801,124000,185435275,2955,2950,2955,2950,14
|
|
20230801,123900,185393960,2950,2950,2950,2950,500
|
|
20230801,123800,183918960,2950,2950,2950,2950,11
|
|
20230801,123700,183886510,2950,2950,2950,2950,7
|
|
20230801,123600,183865860,2950,2950,2950,2950,3
|
|
20230801,123500,183857010,2950,2950,2950,2950,2
|
|
20230801,123400,183851110,2950,2950,2950,2950,4
|
|
20230801,123300,183839310,2950,2950,2950,2950,22
|
|
20230801,123200,183774410,2950,2950,2950,2950,2
|
|
20230801,123100,183768510,2950,2950,2950,2950,2
|
|
20230801,123000,183762610,2950,2950,2950,2950,2
|
|
20230801,122900,183756710,2950,2950,2950,2950,2
|
|
20230801,122800,183750810,2950,2950,2950,2950,5
|
|
20230801,122700,183736060,2950,2950,2950,2950,18
|
|
20230801,122600,183682960,2950,2950,2950,2950,30
|
|
20230801,122500,183594460,2950,2955,2955,2950,861
|
|
20230801,122400,181054500,2955,2955,2955,2955,6
|
|
20230801,122300,181036770,2955,2955,2955,2955,123
|
|
20230801,122200,180673305,2955,2955,2955,2955,4
|
|
20230801,122100,180661485,2955,2955,2955,2955,207
|
|
20230801,122000,180049800,2955,2955,2955,2955,502
|
|
20230801,121900,178566390,2955,2955,2955,2955,2
|
|
20230801,121800,178560480,2955,2955,2955,2955,2
|
|
20230801,121700,178554570,2955,2955,2955,2955,6
|
|
20230801,121600,178536840,2955,2955,2955,2955,3
|
|
20230801,121500,178527975,2955,2955,2955,2955,2
|
|
20230801,121400,178522065,2955,2955,2955,2955,2
|
|
20230801,121300,178516155,2955,2955,2955,2955,4
|
|
20230801,121200,178504335,2955,2955,2955,2955,2
|
|
20230801,121100,178498425,2955,2955,2955,2955,2
|
|
20230801,121000,178492515,2955,2950,2955,2950,303
|
|
20230801,120900,177597255,2950,2950,2950,2950,2
|
|
20230801,120800,177591355,2950,2950,2950,2950,3
|
|
20230801,120700,177582505,2950,2945,2950,2945,5
|
|
20230801,120600,177567760,2950,2950,2950,2950,219
|
|
20230801,120500,176921710,2950,2950,2950,2950,6
|
|
20230801,120400,176904010,2950,2950,2950,2950,52
|
|
20230801,120300,176750610,2950,2950,2950,2950,232
|
|
20230801,120200,176066210,2950,2945,2950,2940,2149
|
|
20230801,120100,169737500,2950,2950,2950,2950,42
|
|
20230801,120000,169613600,2950,2950,2950,2950,4
|
|
20230801,115900,169601800,2950,2950,2950,2950,302
|
|
20230801,115800,168710900,2950,2950,2950,2950,3
|
|
20230801,115700,168702050,2950,2950,2950,2950,102
|
|
20230801,115600,168401150,2950,2950,2950,2950,22
|
|
20230801,115500,168336250,2950,2950,2950,2950,15
|
|
20230801,115400,168292000,2950,2950,2950,2950,4
|
|
20230801,115300,168280200,2950,2950,2950,2950,31
|
|
20230801,115200,168188750,2950,2950,2950,2950,93
|
|
20230801,115100,167914400,2950,2945,2950,2945,58
|
|
20230801,115000,167743575,2950,2950,2950,2950,2
|
|
20230801,114900,167737675,2950,2950,2950,2950,3
|
|
20230801,114800,167728825,2950,2950,2950,2950,27
|
|
20230801,114700,167649175,2950,2950,2950,2950,113
|
|
20230801,114600,167315825,2950,2950,2950,2950,33
|
|
20230801,114500,167218475,2950,2950,2950,2950,4
|
|
20230801,114400,167206675,2950,2950,2950,2950,91
|
|
20230801,114300,166938225,2950,2950,2950,2945,76
|
|
20230801,114200,166714260,2950,2950,2950,2950,3
|
|
20230801,114100,166705410,2950,2950,2950,2950,3
|
|
20230801,114000,166696560,2945,2950,2950,2945,36
|
|
20230801,113900,166590530,2950,2950,2950,2950,2
|
|
20230801,113800,166584630,2950,2950,2950,2950,2
|
|
20230801,113700,166578730,2950,2950,2950,2945,90
|
|
20230801,113600,166313510,2950,2950,2950,2950,52
|
|
20230801,113500,166160110,2950,2950,2950,2950,3
|
|
20230801,113400,166151260,2950,2950,2950,2950,2
|
|
20230801,113300,166145360,2945,2950,2950,2945,103
|
|
20230801,113200,165841525,2950,2950,2950,2950,1
|
|
20230801,113100,165838575,2950,2950,2950,2950,0
|
|
20230801,113000,165838575,2950,2950,2950,2950,3
|
|
20230801,112900,165829725,2945,2950,2950,2945,1079
|
|
20230801,112800,162647070,2950,2950,2950,2950,156
|
|
20230801,112700,162186870,2955,2950,2955,2950,131
|
|
20230801,112600,161800415,2945,2945,2945,2945,0
|
|
20230801,112500,161800415,2945,2945,2945,2945,1
|
|
20230801,112400,161797470,2945,2945,2945,2945,0
|
|
20230801,112300,161797470,2945,2945,2945,2945,0
|
|
20230801,112200,161797470,2945,2945,2945,2945,21216
|
|
20230801,112100,99316350,2945,2945,2945,2945,47
|
|
20230801,112000,99177935,2945,2945,2945,2945,0
|
|
20230801,111900,99177935,2945,2940,2945,2940,25
|
|
20230801,111800,99104315,2945,2945,2945,2945,1
|
|
20230801,111700,99101370,2940,2945,2945,2940,924
|
|
20230801,111600,96384765,2945,2945,2945,2945,6
|
|
20230801,111500,96367095,2955,2955,2955,2955,0
|
|
20230801,111400,96367095,2955,2955,2955,2955,0
|
|
20230801,111300,96367095,2955,2945,2955,2945,9000
|
|
20230801,111200,69782960,2945,2945,2945,2945,0
|
|
20230801,111100,69782960,2945,2945,2945,2945,33
|
|
20230801,111000,69685775,2945,2945,2945,2945,0
|
|
20230801,110900,69685775,2945,2945,2945,2945,79
|
|
20230801,110800,69453120,2945,2945,2945,2945,1
|
|
20230801,110700,69450175,2940,2945,2945,2940,100
|
|
20230801,110600,69156125,2945,2945,2945,2945,10
|
|
20230801,110500,69126675,2945,2945,2945,2945,6
|
|
20230801,110400,69109005,2945,2945,2945,2945,0
|
|
20230801,110300,69109005,2945,2945,2945,2945,36
|
|
20230801,110200,69002985,2945,2945,2945,2945,0
|
|
20230801,110100,69002985,2945,2945,2945,2945,0
|
|
20230801,110000,69002985,2945,2945,2945,2945,0
|
|
20230801,105900,69002985,2945,2945,2945,2945,2
|
|
20230801,105800,68997095,2945,2945,2945,2945,1
|
|
20230801,105700,68994150,2940,2940,2940,2940,1
|
|
20230801,105600,68991210,2945,2945,2945,2945,0
|
|
20230801,105500,68991210,2945,2945,2945,2945,13
|
|
20230801,105400,68952925,2945,2945,2945,2945,1
|
|
20230801,105300,68949980,2945,2945,2945,2945,0
|
|
20230801,105200,68949980,2945,2945,2945,2945,52
|
|
20230801,105100,68796840,2945,2945,2945,2945,0
|
|
20230801,105000,68796840,2945,2945,2945,2945,73
|
|
20230801,104900,68581855,2940,2940,2940,2940,0
|
|
20230801,104800,68581855,2940,2940,2940,2940,0
|
|
20230801,104700,68581855,2940,2945,2945,2940,297
|
|
20230801,104600,67707275,2950,2950,2950,2950,2078
|
|
20230801,104500,61577175,2955,2955,2955,2955,2
|
|
20230801,104400,61571265,2955,2955,2955,2955,1
|
|
20230801,104300,61568310,2955,2955,2955,2955,50
|
|
20230801,104200,61420560,2955,2955,2955,2955,200
|
|
20230801,104100,60829560,2955,2955,2955,2955,0
|
|
20230801,104000,60829560,2955,2955,2955,2955,10
|
|
20230801,103900,60800010,2950,2950,2950,2950,0
|
|
20230801,103800,60800010,2950,2955,2955,2950,161
|
|
20230801,103700,60325005,2955,2955,2955,2955,430
|
|
20230801,103600,59054355,2955,2955,2955,2955,0
|
|
20230801,103500,59054355,2955,2955,2955,2955,8
|
|
20230801,103400,59030715,2955,2955,2955,2955,0
|
|
20230801,103300,59030715,2955,2955,2955,2955,0
|
|
20230801,103200,59030715,2955,2955,2955,2955,2
|
|
20230801,103100,59024805,2955,2955,2955,2955,0
|
|
20230801,103000,59024805,2955,2955,2955,2955,0
|
|
20230801,102900,59024805,2955,2955,2955,2955,10
|
|
20230801,102800,58995255,2950,2950,2950,2950,0
|
|
20230801,102700,58995255,2950,2950,2950,2950,0
|
|
20230801,102600,58995255,2950,2950,2950,2950,0
|
|
20230801,102500,58995255,2950,2950,2950,2950,0
|
|
20230801,102400,58995255,2950,2950,2950,2950,0
|
|
20230801,102300,58995255,2950,2950,2950,2950,717
|
|
20230801,102200,56880105,2950,2950,2950,2945,140
|
|
20230801,102100,56467215,2950,2950,2950,2950,0
|
|
20230801,102000,56467215,2950,2945,2950,2945,25
|
|
20230801,101900,56393470,2950,2950,2950,2950,96
|
|
20230801,101800,56110270,2950,2950,2950,2950,20
|
|
20230801,101700,56051270,2950,2950,2950,2950,0
|
|
20230801,101600,56051270,2950,2950,2950,2950,0
|
|
20230801,101500,56051270,2950,2950,2950,2950,0
|
|
20230801,101400,56051270,2950,2950,2950,2950,0
|
|
20230801,101300,56051270,2950,2950,2950,2950,0
|
|
20230801,101200,56051270,2950,2950,2950,2950,53
|
|
20230801,101100,55894920,2945,2950,2950,2945,273
|
|
20230801,101000,55090775,2955,2955,2955,2955,9
|
|
20230801,100900,55064180,2950,2950,2950,2950,19
|
|
20230801,100800,55008130,2950,2950,2950,2950,99
|
|
20230801,100700,54716080,2950,2950,2950,2950,0
|
|
20230801,100600,54716080,2950,2955,2955,2950,159
|
|
20230801,100500,54247025,2950,2950,2950,2950,0
|
|
20230801,100400,54247025,2950,2950,2950,2950,50
|
|
20230801,100300,54099525,2950,2950,2950,2950,0
|
|
20230801,100200,54099525,2950,2950,2950,2950,74
|
|
20230801,100100,53881225,2950,2950,2950,2950,4
|
|
20230801,100000,53869425,2955,2950,2955,2950,391
|
|
20230801,095900,52714825,2945,2945,2945,2945,0
|
|
20230801,095800,52714825,2945,2950,2950,2945,5
|
|
20230801,095700,52700095,2950,2950,2950,2950,4
|
|
20230801,095600,52688295,2950,2950,2950,2950,5
|
|
20230801,095500,52673545,2955,2955,2955,2955,568
|
|
20230801,095400,50995105,2955,2955,2955,2955,1
|
|
20230801,095300,50992150,2950,2950,2950,2950,100
|
|
20230801,095200,50697150,2950,2950,2950,2950,350
|
|
20230801,095100,49664650,2955,2950,2955,2950,1078
|
|
20230801,095000,46484165,2950,2950,2950,2950,0
|
|
20230801,094900,46484165,2950,2950,2950,2950,144
|
|
20230801,094800,46059365,2955,2955,2955,2955,0
|
|
20230801,094700,46059365,2955,2955,2955,2955,0
|
|
20230801,094600,46059365,2955,2955,2955,2955,33
|
|
20230801,094500,45961850,2955,2950,2955,2950,1183
|
|
20230801,094400,42471700,2950,2950,2950,2950,83
|
|
20230801,094300,42226850,2950,2950,2950,2950,49
|
|
20230801,094200,42082300,2950,2950,2950,2950,1162
|
|
20230801,094100,38654400,2950,2945,2950,2945,868
|
|
20230801,094000,36098090,2945,2940,2945,2940,557
|
|
20230801,093900,34460390,2940,2940,2940,2925,643
|
|
20230801,093800,32576625,2940,2940,2940,2940,70
|
|
20230801,093700,32370825,2940,2940,2940,2940,5
|
|
20230801,093600,32356125,2940,2940,2940,2935,51
|
|
20230801,093500,32206190,2940,2935,2940,2935,19
|
|
20230801,093400,32150335,2935,2935,2935,2935,10
|
|
20230801,093300,32120985,2940,2940,2940,2940,7
|
|
20230801,093200,32100405,2940,2940,2940,2940,1
|
|
20230801,093100,32097465,2930,2930,2930,2930,4170
|
|
20230801,093000,19879365,2930,2930,2930,2930,17
|
|
20230801,092900,19829555,2925,2925,2925,2925,0
|
|
20230801,092800,19829555,2925,2925,2925,2925,0
|
|
20230801,092700,19829555,2925,2925,2925,2925,0
|
|
20230801,092600,19829555,2925,2925,2925,2925,0
|
|
20230801,092500,19829555,2925,2925,2925,2925,293
|
|
20230801,092400,18972530,2925,2930,2930,2925,1005
|
|
20230801,092300,16032880,2930,2930,2930,2930,200
|
|
20230801,092200,15446880,2925,2925,2925,2925,194
|
|
20230801,092100,14879430,2930,2930,2930,2930,1161
|
|
20230801,092000,11477700,2930,2935,2940,2930,277
|
|
20230801,091900,10666075,2940,2940,2940,2940,2
|
|
20230801,091800,10660195,2930,2930,2930,2930,65
|
|
20230801,091700,10469745,2925,2925,2925,2925,0
|
|
20230801,091600,10469745,2925,2925,2925,2925,100
|
|
20230801,091500,10177245,2925,2930,2930,2925,4
|
|
20230801,091400,10165530,2920,2920,2920,2920,3
|
|
20230801,091300,10156770,2920,2925,2925,2920,7
|
|
20230801,091200,10136325,2920,2930,2930,2920,3160
|
|
20230801,091100,893255,2935,2935,2935,2935,1
|
|
20230801,091000,890320,2935,2940,2940,2930,34
|
|
20230801,090900,790590,2940,2940,2940,2940,93
|
|
20230801,090800,517170,2940,2940,2945,2940,103
|
|
20230801,090700,214320,2940,2940,2940,2940,5
|
|
20230801,090600,199620,2940,2940,2940,2940,4
|
|
20230801,090500,187860,2930,2930,2930,2930,0
|
|
20230801,090400,187860,2930,2930,2930,2930,0
|
|
20230801,090300,187860,2930,2940,2940,2930,3
|
|
20230801,090200,179050,2925,2925,2925,2925,0
|
|
20230801,090100,179050,2925,2930,2930,2925,20
|
|
20230801,090000,120540,2940,2940,2940,2940,41
|