591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,184800,233773060,2535,2535,2535,2535,973
|
|
20230801,184700,233773060,2535,2535,2535,2535,0
|
|
20230801,184600,233773060,2535,2535,2535,2535,0
|
|
20230801,184500,233773060,2535,2535,2535,2535,0
|
|
20230801,184400,233773060,2535,2535,2535,2535,0
|
|
20230801,184300,233773060,2535,2535,2535,2535,0
|
|
20230801,184200,233773060,2535,2535,2535,2535,0
|
|
20230801,184100,233773060,2535,2535,2535,2535,0
|
|
20230801,184000,233773060,2535,2535,2535,2535,0
|
|
20230801,183900,233773060,2535,2535,2535,2535,0
|
|
20230801,183800,233773060,2535,2535,2535,2535,0
|
|
20230801,183700,233773060,2535,2535,2535,2535,0
|
|
20230801,183600,233773060,2535,2535,2535,2535,0
|
|
20230801,183500,233773060,2535,2535,2535,2535,0
|
|
20230801,183400,233773060,2535,2535,2535,2535,0
|
|
20230801,183300,233773060,2535,2535,2535,2535,0
|
|
20230801,183200,233773060,2535,2535,2535,2535,0
|
|
20230801,183100,233773060,2535,2535,2535,2535,0
|
|
20230801,183000,233773060,2535,2535,2535,2535,0
|
|
20230801,182900,233773060,2535,2535,2535,2535,0
|
|
20230801,182800,233773060,2535,2535,2535,2535,0
|
|
20230801,182700,233773060,2535,2535,2535,2535,0
|
|
20230801,182600,233773060,2535,2535,2535,2535,0
|
|
20230801,182500,233773060,2535,2535,2535,2535,0
|
|
20230801,182400,233773060,2535,2535,2535,2535,0
|
|
20230801,182300,233773060,2535,2535,2535,2535,0
|
|
20230801,182200,233773060,2535,2535,2535,2535,0
|
|
20230801,182100,233773060,2535,2535,2535,2535,0
|
|
20230801,182000,233773060,2535,2535,2535,2535,0
|
|
20230801,181900,233773060,2535,2535,2535,2535,0
|
|
20230801,181800,233773060,2535,2535,2535,2535,973
|
|
20230801,181700,233773060,2535,2535,2535,2535,0
|
|
20230801,181600,233773060,2535,2535,2535,2535,0
|
|
20230801,181500,233773060,2535,2535,2535,2535,0
|
|
20230801,181400,233773060,2535,2535,2535,2535,0
|
|
20230801,181300,233773060,2535,2535,2535,2535,0
|
|
20230801,181200,233773060,2535,2535,2535,2535,0
|
|
20230801,181100,233773060,2535,2535,2535,2535,0
|
|
20230801,181000,233773060,2535,2535,2535,2535,0
|
|
20230801,180900,233773060,2535,2535,2535,2535,0
|
|
20230801,180800,233773060,2535,2535,2535,2535,0
|
|
20230801,180700,233773060,2535,2535,2535,2535,0
|
|
20230801,180600,233773060,2535,2535,2535,2535,0
|
|
20230801,180500,233773060,2535,2535,2535,2535,0
|
|
20230801,180400,233773060,2535,2535,2535,2535,0
|
|
20230801,180300,233773060,2535,2535,2535,2535,0
|
|
20230801,180200,233773060,2535,2535,2535,2535,0
|
|
20230801,180100,233773060,2535,2535,2535,2535,0
|
|
20230801,180000,233773060,2535,2535,2535,2535,0
|
|
20230801,175900,233773060,2535,2535,2535,2535,0
|
|
20230801,175800,233773060,2535,2535,2535,2535,0
|
|
20230801,175700,233773060,2535,2535,2535,2535,0
|
|
20230801,175600,233773060,2535,2535,2535,2535,0
|
|
20230801,175500,233773060,2535,2535,2535,2535,0
|
|
20230801,175400,233773060,2535,2535,2535,2535,0
|
|
20230801,175300,233773060,2535,2535,2535,2535,0
|
|
20230801,175200,233773060,2535,2535,2535,2535,0
|
|
20230801,175100,233773060,2535,2535,2535,2535,0
|
|
20230801,175000,233773060,2535,2535,2535,2535,0
|
|
20230801,174900,233773060,2535,2535,2535,2535,0
|
|
20230801,174800,233773060,2535,2535,2535,2535,973
|
|
20230801,174700,233773060,2535,2535,2535,2535,0
|
|
20230801,174600,233773060,2535,2535,2535,2535,0
|
|
20230801,174500,233773060,2535,2535,2535,2535,0
|
|
20230801,174400,233773060,2535,2535,2535,2535,0
|
|
20230801,174300,233773060,2535,2535,2535,2535,0
|
|
20230801,174200,233773060,2535,2535,2535,2535,0
|
|
20230801,174100,233773060,2535,2535,2535,2535,0
|
|
20230801,174000,233773060,2535,2535,2535,2535,0
|
|
20230801,173900,233773060,2535,2535,2535,2535,0
|
|
20230801,173800,233773060,2535,2535,2535,2535,0
|
|
20230801,173700,233773060,2535,2535,2535,2535,0
|
|
20230801,173600,233773060,2535,2535,2535,2535,0
|
|
20230801,173500,233773060,2535,2535,2535,2535,0
|
|
20230801,173400,233773060,2535,2535,2535,2535,0
|
|
20230801,173300,233773060,2535,2535,2535,2535,0
|
|
20230801,173200,233773060,2535,2535,2535,2535,0
|
|
20230801,173100,233773060,2535,2535,2535,2535,0
|
|
20230801,173000,233773060,2535,2535,2535,2535,0
|
|
20230801,172900,233773060,2535,2535,2535,2535,0
|
|
20230801,172800,233773060,2535,2535,2535,2535,0
|
|
20230801,172700,233773060,2535,2535,2535,2535,0
|
|
20230801,172600,233773060,2535,2535,2535,2535,0
|
|
20230801,172500,233773060,2535,2535,2535,2535,0
|
|
20230801,172400,233773060,2535,2535,2535,2535,0
|
|
20230801,172300,233773060,2535,2535,2535,2535,0
|
|
20230801,172200,233773060,2535,2535,2535,2535,0
|
|
20230801,172100,233773060,2535,2535,2535,2535,0
|
|
20230801,172000,233773060,2535,2535,2535,2535,0
|
|
20230801,171900,233773060,2535,2535,2535,2535,0
|
|
20230801,171800,233773060,2535,2535,2535,2535,973
|
|
20230801,171700,233773060,2535,2535,2535,2535,0
|
|
20230801,171600,233773060,2535,2535,2535,2535,0
|
|
20230801,171500,233773060,2535,2535,2535,2535,0
|
|
20230801,171400,233773060,2535,2535,2535,2535,0
|
|
20230801,171300,233773060,2535,2535,2535,2535,0
|
|
20230801,171200,233773060,2535,2535,2535,2535,0
|
|
20230801,171100,233773060,2535,2535,2535,2535,0
|
|
20230801,171000,233773060,2535,2535,2535,2535,0
|
|
20230801,170900,233773060,2535,2535,2535,2535,0
|
|
20230801,170800,233773060,2535,2535,2535,2535,0
|
|
20230801,170700,233773060,2535,2535,2535,2535,0
|
|
20230801,170600,233773060,2535,2535,2535,2535,0
|
|
20230801,170500,233773060,2535,2535,2535,2535,0
|
|
20230801,170400,233773060,2535,2535,2535,2535,0
|
|
20230801,170300,233773060,2535,2535,2535,2535,0
|
|
20230801,170200,233773060,2535,2535,2535,2535,0
|
|
20230801,170100,233773060,2535,2535,2535,2535,0
|
|
20230801,170000,233773060,2535,2535,2535,2535,0
|
|
20230801,165900,233773060,2535,2535,2535,2535,0
|
|
20230801,165800,233773060,2535,2535,2535,2535,0
|
|
20230801,165700,233773060,2535,2535,2535,2535,0
|
|
20230801,165600,233773060,2535,2535,2535,2535,0
|
|
20230801,165500,233773060,2535,2535,2535,2535,0
|
|
20230801,165400,233773060,2535,2535,2535,2535,0
|
|
20230801,165300,233773060,2535,2535,2535,2535,0
|
|
20230801,165200,233773060,2535,2535,2535,2535,0
|
|
20230801,165100,233773060,2535,2535,2535,2535,0
|
|
20230801,165000,233773060,2535,2535,2535,2535,0
|
|
20230801,164900,233773060,2535,2535,2535,2535,0
|
|
20230801,164800,233773060,2535,2535,2535,2535,973
|
|
20230801,164700,233773060,2535,2535,2535,2535,0
|
|
20230801,164600,233773060,2535,2535,2535,2535,0
|
|
20230801,164500,233773060,2535,2535,2535,2535,0
|
|
20230801,164400,233773060,2535,2535,2535,2535,0
|
|
20230801,164300,233773060,2535,2535,2535,2535,0
|
|
20230801,164200,233773060,2535,2535,2535,2535,0
|
|
20230801,164100,233773060,2535,2535,2535,2535,0
|
|
20230801,164000,233773060,2535,2535,2535,2535,0
|
|
20230801,163900,233773060,2535,2535,2535,2535,0
|
|
20230801,163800,233773060,2535,2535,2535,2535,0
|
|
20230801,163700,233773060,2535,2535,2535,2535,0
|
|
20230801,163600,233773060,2535,2535,2535,2535,0
|
|
20230801,163500,233773060,2535,2535,2535,2535,0
|
|
20230801,163400,233773060,2535,2535,2535,2535,0
|
|
20230801,163300,233773060,2535,2535,2535,2535,0
|
|
20230801,163200,233773060,2535,2535,2535,2535,0
|
|
20230801,163100,233773060,2535,2535,2535,2535,0
|
|
20230801,163000,233773060,2535,2535,2535,2535,0
|
|
20230801,162900,233773060,2535,2535,2535,2535,0
|
|
20230801,162800,233773060,2535,2535,2535,2535,0
|
|
20230801,162700,233773060,2535,2535,2535,2535,0
|
|
20230801,162600,233773060,2535,2535,2535,2535,0
|
|
20230801,162500,233773060,2535,2535,2535,2535,0
|
|
20230801,162400,233773060,2535,2535,2535,2535,0
|
|
20230801,162300,233773060,2535,2535,2535,2535,0
|
|
20230801,162200,233773060,2535,2535,2535,2535,0
|
|
20230801,162100,233773060,2535,2535,2535,2535,0
|
|
20230801,162000,233773060,2535,2535,2535,2535,0
|
|
20230801,161900,233773060,2535,2535,2535,2535,0
|
|
20230801,161800,233773060,2535,2535,2535,2535,973
|
|
20230801,161700,233773060,2535,2535,2535,2535,0
|
|
20230801,161600,233773060,2535,2535,2535,2535,0
|
|
20230801,161500,233773060,2535,2535,2535,2535,0
|
|
20230801,161400,233773060,2535,2535,2535,2535,0
|
|
20230801,161300,233773060,2535,2535,2535,2535,0
|
|
20230801,161200,233773060,2535,2535,2535,2535,0
|
|
20230801,161100,233773060,2535,2535,2535,2535,0
|
|
20230801,161000,233773060,2535,2535,2535,2535,0
|
|
20230801,160900,233773060,2535,2535,2535,2535,0
|
|
20230801,160800,233773060,2535,2535,2535,2535,0
|
|
20230801,160700,233773060,2535,2535,2535,2535,0
|
|
20230801,160600,233773060,2535,2535,2535,2535,0
|
|
20230801,160500,233773060,2535,2535,2535,2535,0
|
|
20230801,160400,233773060,2535,2535,2535,2535,0
|
|
20230801,160300,233773060,2535,2535,2535,2535,0
|
|
20230801,160200,233773060,2535,2535,2535,2535,0
|
|
20230801,160100,233773060,2535,2535,2535,2535,0
|
|
20230801,160000,233773060,2535,2535,2535,2535,0
|
|
20230801,155900,233773060,2535,2535,2535,2535,0
|
|
20230801,155800,233773060,2535,2535,2535,2535,0
|
|
20230801,155700,233773060,2535,2535,2535,2535,0
|
|
20230801,155600,233773060,2535,2535,2535,2535,0
|
|
20230801,155500,233773060,2535,2535,2535,2535,0
|
|
20230801,155400,233773060,2535,2535,2535,2535,0
|
|
20230801,155300,233773060,2535,2535,2535,2535,0
|
|
20230801,155200,233773060,2535,2535,2535,2535,0
|
|
20230801,155100,233773060,2535,2535,2535,2535,0
|
|
20230801,155000,233773060,2535,2535,2535,2535,0
|
|
20230801,154900,233773060,2535,2535,2535,2535,0
|
|
20230801,154800,233773060,2535,2535,2535,2535,973
|
|
20230801,154700,233773060,2535,2535,2535,2535,0
|
|
20230801,154600,233773060,2535,2535,2535,2535,0
|
|
20230801,154500,233773060,2535,2535,2535,2535,0
|
|
20230801,154400,233773060,2535,2535,2535,2535,0
|
|
20230801,154300,233773060,2535,2535,2535,2535,0
|
|
20230801,154200,233773060,2535,2535,2535,2535,0
|
|
20230801,154100,233773060,2535,2535,2535,2535,0
|
|
20230801,154000,233773060,2535,2535,2535,2535,0
|
|
20230801,153900,233773060,2535,2535,2535,2535,0
|
|
20230801,153800,233773060,2535,2535,2535,2535,0
|
|
20230801,153700,233773060,2535,2535,2535,2535,0
|
|
20230801,153600,233773060,2535,2535,2535,2535,0
|
|
20230801,153500,233773060,2535,2535,2535,2535,0
|
|
20230801,153400,233773060,2535,2535,2535,2535,0
|
|
20230801,153300,233773060,2535,2535,2535,2535,0
|
|
20230801,153200,233773060,2535,2535,2535,2535,0
|
|
20230801,153100,233773060,2535,2535,2535,2535,0
|
|
20230801,153000,233773060,2535,2535,2535,2535,973
|
|
20230801,152900,231306505,2535,2535,2535,2535,0
|
|
20230801,152800,231306505,2535,2535,2535,2535,0
|
|
20230801,152700,231306505,2535,2535,2535,2535,0
|
|
20230801,152600,231306505,2535,2535,2535,2535,0
|
|
20230801,152500,231306505,2535,2535,2535,2535,0
|
|
20230801,152400,231306505,2535,2535,2535,2535,0
|
|
20230801,152300,231306505,2535,2535,2535,2535,0
|
|
20230801,152200,231306505,2535,2535,2535,2535,0
|
|
20230801,152100,231306505,2535,2535,2535,2535,0
|
|
20230801,152000,231306505,2535,2535,2535,2535,0
|
|
20230801,151900,231306505,2535,2535,2535,2535,0
|
|
20230801,151800,231306505,2535,2535,2535,2535,0
|
|
20230801,151700,231306505,2535,2530,2535,2530,253
|
|
20230801,151600,230666375,2535,2530,2535,2520,509
|
|
20230801,151500,229383575,2535,2520,2540,2520,1109
|
|
20230801,151400,226574505,2520,2525,2525,2520,627
|
|
20230801,151300,224994445,2525,2525,2530,2525,14
|
|
20230801,151200,224959090,2525,2530,2530,2525,28
|
|
20230801,151100,224888375,2530,2530,2530,2530,6
|
|
20230801,151000,224873195,2530,2530,2530,2530,3
|
|
20230801,150900,224865605,2530,2530,2530,2530,0
|
|
20230801,150800,224865605,2530,2530,2530,2530,0
|
|
20230801,150700,224865605,2530,2530,2530,2530,30
|
|
20230801,150600,224789705,2530,2530,2530,2530,0
|
|
20230801,150500,224789705,2530,2530,2530,2530,0
|
|
20230801,150400,224789705,2530,2530,2530,2530,0
|
|
20230801,150300,224789705,2530,2530,2530,2530,16
|
|
20230801,150200,224749225,2530,2530,2530,2530,169
|
|
20230801,150100,224321655,2530,2530,2530,2530,0
|
|
20230801,150000,224321655,2530,2525,2530,2525,982
|
|
20230801,145900,221842095,2520,2520,2525,2520,104
|
|
20230801,145800,221580010,2520,2520,2525,2520,552
|
|
20230801,145700,220188115,2520,2520,2520,2520,0
|
|
20230801,145600,220188115,2520,2520,2520,2520,0
|
|
20230801,145500,220188115,2520,2520,2520,2520,4
|
|
20230801,145400,220178035,2520,2520,2520,2520,0
|
|
20230801,145300,220178035,2520,2520,2520,2520,0
|
|
20230801,145200,220178035,2520,2520,2520,2520,0
|
|
20230801,145100,220178035,2520,2520,2520,2520,0
|
|
20230801,145000,220178035,2520,2520,2520,2520,0
|
|
20230801,144900,220178035,2520,2520,2520,2520,5
|
|
20230801,144800,220165435,2520,2520,2520,2520,0
|
|
20230801,144700,220165435,2520,2520,2520,2520,0
|
|
20230801,144600,220165435,2520,2520,2520,2520,0
|
|
20230801,144500,220165435,2520,2520,2520,2520,0
|
|
20230801,144400,220165435,2520,2520,2520,2520,0
|
|
20230801,144300,220165435,2520,2520,2520,2520,169
|
|
20230801,144200,219739555,2520,2515,2520,2515,2
|
|
20230801,144100,219734520,2500,2515,2515,2500,3000
|
|
20230801,144000,212234180,2520,2520,2520,2520,0
|
|
20230801,143900,212234180,2520,2520,2520,2520,1
|
|
20230801,143800,212231660,2515,2520,2520,2515,11
|
|
20230801,143700,212203990,2515,2515,2515,2515,0
|
|
20230801,143600,212203990,2515,2520,2520,2515,4
|
|
20230801,143500,212193915,2520,2520,2520,2520,0
|
|
20230801,143400,212193915,2520,2520,2520,2520,0
|
|
20230801,143300,212193915,2520,2520,2520,2520,101
|
|
20230801,143200,211939395,2515,2515,2515,2515,0
|
|
20230801,143100,211939395,2515,2515,2515,2515,1
|
|
20230801,143000,211936880,2505,2515,2515,2505,419
|
|
20230801,142900,210887240,2505,2505,2505,2505,0
|
|
20230801,142800,210887240,2505,2510,2510,2505,235
|
|
20230801,142700,210298515,2515,2515,2515,2515,10
|
|
20230801,142600,210273365,2520,2515,2520,2505,15
|
|
20230801,142500,210235630,2520,2520,2520,2520,0
|
|
20230801,142400,210235630,2520,2520,2520,2520,0
|
|
20230801,142300,210235630,2520,2520,2520,2520,10
|
|
20230801,142200,210210430,2510,2505,2510,2505,32
|
|
20230801,142100,210130265,2510,2510,2510,2510,0
|
|
20230801,142000,210130265,2510,2510,2510,2510,4
|
|
20230801,141900,210120225,2520,2520,2520,2520,0
|
|
20230801,141800,210120225,2520,2520,2520,2520,0
|
|
20230801,141700,210120225,2520,2520,2520,2520,0
|
|
20230801,141600,210120225,2520,2520,2520,2520,2
|
|
20230801,141500,210115185,2500,2500,2500,2500,0
|
|
20230801,141400,210115185,2500,2500,2500,2500,0
|
|
20230801,141300,210115185,2500,2520,2520,2500,142
|
|
20230801,141200,209757925,2520,2520,2520,2520,0
|
|
20230801,141100,209757925,2520,2520,2520,2520,0
|
|
20230801,141000,209757925,2520,2520,2520,2520,0
|
|
20230801,140900,209757925,2520,2520,2520,2520,0
|
|
20230801,140800,209757925,2520,2520,2520,2520,13
|
|
20230801,140700,209725165,2520,2520,2520,2520,0
|
|
20230801,140600,209725165,2520,2520,2520,2520,0
|
|
20230801,140500,209725165,2520,2520,2520,2520,0
|
|
20230801,140400,209725165,2520,2520,2520,2520,0
|
|
20230801,140300,209725165,2520,2520,2520,2520,0
|
|
20230801,140200,209725165,2520,2520,2520,2520,13
|
|
20230801,140100,209692405,2520,2520,2520,2520,5
|
|
20230801,140000,209679805,2520,2520,2520,2520,0
|
|
20230801,135900,209679805,2520,2520,2520,2520,10
|
|
20230801,135800,209654605,2525,2525,2525,2525,0
|
|
20230801,135700,209654605,2525,2525,2525,2525,0
|
|
20230801,135600,209654605,2525,2525,2525,2525,0
|
|
20230801,135500,209654605,2525,2525,2525,2525,1
|
|
20230801,135400,209652080,2510,2510,2510,2510,18
|
|
20230801,135300,209606900,2505,2505,2505,2505,500
|
|
20230801,135200,208354400,2505,2505,2505,2505,0
|
|
20230801,135100,208354400,2505,2505,2505,2505,0
|
|
20230801,135000,208354400,2505,2505,2505,2505,0
|
|
20230801,134900,208354400,2505,2505,2505,2505,10
|
|
20230801,134800,208329350,2505,2505,2505,2505,1
|
|
20230801,134700,208326845,2505,2505,2505,2505,494
|
|
20230801,134600,207089375,2505,2505,2505,2505,1204
|
|
20230801,134500,204073355,2515,2510,2515,2510,500
|
|
20230801,134400,202816915,2505,2505,2505,2505,0
|
|
20230801,134300,202816915,2505,2505,2505,2505,2
|
|
20230801,134200,202811905,2510,2510,2510,2510,0
|
|
20230801,134100,202811905,2510,2510,2510,2510,64
|
|
20230801,134000,202651265,2515,2515,2515,2515,0
|
|
20230801,133900,202651265,2515,2515,2515,2515,0
|
|
20230801,133800,202651265,2515,2515,2515,2515,0
|
|
20230801,133700,202651265,2515,2515,2515,2515,0
|
|
20230801,133600,202651265,2515,2515,2515,2515,0
|
|
20230801,133500,202651265,2515,2515,2515,2515,0
|
|
20230801,133400,202651265,2515,2515,2515,2515,1
|
|
20230801,133300,202648750,2515,2515,2515,2515,0
|
|
20230801,133200,202648750,2515,2515,2515,2515,0
|
|
20230801,133100,202648750,2515,2515,2515,2515,0
|
|
20230801,133000,202648750,2515,2515,2515,2515,5
|
|
20230801,132900,202636175,2515,2515,2515,2515,0
|
|
20230801,132800,202636175,2515,2515,2515,2515,10
|
|
20230801,132700,202611025,2515,2515,2515,2515,1238
|
|
20230801,132600,199497455,2515,2515,2515,2515,0
|
|
20230801,132500,199497455,2515,2515,2515,2515,7
|
|
20230801,132400,199479850,2520,2525,2525,2520,1494
|
|
20230801,132300,195714915,2520,2520,2520,2520,100
|
|
20230801,132200,195462915,2535,2525,2535,2525,388
|
|
20230801,132100,194481345,2520,2520,2520,2520,0
|
|
20230801,132000,194481345,2520,2525,2525,2520,1510
|
|
20230801,131900,190668860,2530,2530,2530,2530,4
|
|
20230801,131800,190658740,2530,2530,2530,2530,0
|
|
20230801,131700,190658740,2530,2530,2530,2530,9
|
|
20230801,131600,190635970,2530,2530,2530,2530,5
|
|
20230801,131500,190623320,2530,2530,2530,2530,0
|
|
20230801,131400,190623320,2530,2530,2530,2530,2
|
|
20230801,131300,190618260,2525,2525,2525,2525,1
|
|
20230801,131200,190615735,2530,2530,2530,2530,0
|
|
20230801,131100,190615735,2530,2530,2530,2530,30
|
|
20230801,131000,190539835,2530,2530,2530,2530,300
|
|
20230801,130900,189780835,2535,2540,2540,2535,122
|
|
20230801,130800,189471465,2535,2535,2535,2535,0
|
|
20230801,130700,189471465,2535,2535,2535,2535,0
|
|
20230801,130600,189471465,2535,2535,2540,2535,101
|
|
20230801,130500,189215425,2535,2535,2535,2535,0
|
|
20230801,130400,189215425,2535,2535,2535,2535,479
|
|
20230801,130300,188001160,2540,2540,2540,2540,457
|
|
20230801,130200,186840380,2540,2540,2540,2540,5
|
|
20230801,130100,186827680,2535,2535,2535,2535,515
|
|
20230801,130000,185522155,2540,2540,2540,2540,1
|
|
20230801,125900,185519615,2540,2535,2540,2535,2
|
|
20230801,125800,185514540,2535,2535,2535,2535,36
|
|
20230801,125700,185423280,2535,2535,2535,2535,0
|
|
20230801,125600,185423280,2535,2545,2545,2535,674
|
|
20230801,125500,183714680,2540,2540,2540,2540,468
|
|
20230801,125400,182525960,2540,2540,2540,2540,0
|
|
20230801,125300,182525960,2540,2540,2540,2540,0
|
|
20230801,125200,182525960,2540,2540,2540,2540,1
|
|
20230801,125100,182523420,2540,2540,2540,2540,390
|
|
20230801,125000,181532820,2545,2540,2545,2540,702
|
|
20230801,124900,179749735,2540,2540,2540,2540,638
|
|
20230801,124800,178129215,2540,2540,2540,2540,11
|
|
20230801,124700,178101275,2540,2540,2540,2540,0
|
|
20230801,124600,178101275,2540,2530,2540,2530,198
|
|
20230801,124500,177599830,2525,2525,2525,2525,0
|
|
20230801,124400,177599830,2525,2530,2535,2525,1001
|
|
20230801,124300,175064085,2530,2530,2530,2530,0
|
|
20230801,124200,175064085,2530,2530,2530,2530,0
|
|
20230801,124100,175064085,2530,2530,2530,2530,0
|
|
20230801,124000,175064085,2530,2525,2530,2525,45
|
|
20230801,123900,174950455,2530,2530,2530,2530,0
|
|
20230801,123800,174950455,2530,2530,2530,2530,5
|
|
20230801,123700,174937805,2530,2530,2530,2530,500
|
|
20230801,123600,173672805,2530,2530,2530,2530,0
|
|
20230801,123500,173672805,2530,2530,2530,2530,0
|
|
20230801,123400,173672805,2530,2525,2530,2525,53
|
|
20230801,123300,173538970,2520,2520,2520,2520,1
|
|
20230801,123200,173536450,2520,2520,2520,2520,0
|
|
20230801,123100,173536450,2520,2520,2520,2520,0
|
|
20230801,123000,173536450,2520,2520,2520,2520,0
|
|
20230801,122900,173536450,2520,2520,2520,2520,0
|
|
20230801,122800,173536450,2520,2520,2520,2520,0
|
|
20230801,122700,173536450,2520,2525,2525,2520,14
|
|
20230801,122600,173501150,2525,2530,2530,2525,2
|
|
20230801,122500,173496095,2530,2530,2530,2530,0
|
|
20230801,122400,173496095,2530,2530,2530,2530,0
|
|
20230801,122300,173496095,2530,2530,2530,2530,0
|
|
20230801,122200,173496095,2530,2530,2530,2530,0
|
|
20230801,122100,173496095,2530,2530,2530,2530,1
|
|
20230801,122000,173493565,2525,2525,2525,2525,10
|
|
20230801,121900,173468315,2535,2535,2535,2535,1
|
|
20230801,121800,173465780,2530,2530,2530,2530,0
|
|
20230801,121700,173465780,2530,2530,2530,2530,1
|
|
20230801,121600,173463250,2515,2525,2525,2515,25
|
|
20230801,121500,173400305,2530,2530,2530,2530,1
|
|
20230801,121400,173397775,2515,2530,2530,2515,19
|
|
20230801,121300,173349925,2535,2530,2535,2530,15
|
|
20230801,121200,173311970,2530,2530,2530,2530,100
|
|
20230801,121100,173058970,2530,2530,2530,2530,163
|
|
20230801,121000,172646580,2525,2525,2525,2525,1
|
|
20230801,120900,172644055,2530,2530,2530,2530,0
|
|
20230801,120800,172644055,2530,2530,2530,2530,0
|
|
20230801,120700,172644055,2530,2530,2530,2530,0
|
|
20230801,120600,172644055,2530,2530,2530,2530,0
|
|
20230801,120500,172644055,2530,2530,2530,2530,1
|
|
20230801,120400,172641525,2520,2520,2520,2520,4
|
|
20230801,120300,172631445,2530,2530,2530,2530,0
|
|
20230801,120200,172631445,2530,2530,2530,2530,0
|
|
20230801,120100,172631445,2530,2530,2530,2530,0
|
|
20230801,120000,172631445,2530,2530,2530,2530,100
|
|
20230801,115900,172378445,2530,2530,2530,2520,51
|
|
20230801,115800,172249500,2525,2525,2525,2525,0
|
|
20230801,115700,172249500,2525,2530,2530,2525,42
|
|
20230801,115600,172143250,2530,2530,2530,2530,2
|
|
20230801,115500,172138190,2540,2525,2540,2515,1160
|
|
20230801,115400,169202470,2525,2525,2525,2525,0
|
|
20230801,115300,169202470,2525,2525,2525,2525,0
|
|
20230801,115200,169202470,2525,2525,2530,2525,759
|
|
20230801,115100,167285990,2525,2525,2530,2525,165
|
|
20230801,115000,166869360,2530,2525,2530,2525,636
|
|
20230801,114900,165263455,2520,2520,2520,2520,0
|
|
20230801,114800,165263455,2520,2520,2520,2520,17
|
|
20230801,114700,165220615,2520,2520,2520,2520,3
|
|
20230801,114600,165213055,2525,2525,2525,2525,0
|
|
20230801,114500,165213055,2525,2520,2525,2520,101
|
|
20230801,114400,164958035,2520,2520,2520,2520,0
|
|
20230801,114300,164958035,2520,2520,2520,2520,0
|
|
20230801,114200,164958035,2520,2520,2520,2520,52
|
|
20230801,114100,164826995,2525,2525,2525,2525,1
|
|
20230801,114000,164824470,2520,2520,2520,2520,0
|
|
20230801,113900,164824470,2520,2520,2520,2520,0
|
|
20230801,113800,164824470,2520,2520,2520,2520,1
|
|
20230801,113700,164821950,2530,2530,2530,2530,0
|
|
20230801,113600,164821950,2530,2520,2530,2520,2000
|
|
20230801,113500,159767560,2520,2520,2520,2520,1
|
|
20230801,113400,159765040,2515,2515,2515,2515,0
|
|
20230801,113300,159765040,2515,2515,2515,2515,2
|
|
20230801,113200,159760010,2515,2515,2515,2515,536
|
|
20230801,113100,158411970,2515,2515,2515,2515,16
|
|
20230801,113000,158371730,2515,2510,2515,2510,174
|
|
20230801,112900,157934125,2510,2510,2510,2510,8
|
|
20230801,112800,157914045,2510,2510,2510,2510,8
|
|
20230801,112700,157893965,2510,2510,2510,2510,222
|
|
20230801,112600,157336745,2505,2505,2505,2505,0
|
|
20230801,112500,157336745,2505,2510,2510,2505,410
|
|
20230801,112400,156307780,2520,2520,2520,2520,1
|
|
20230801,112300,156305260,2520,2520,2520,2520,1
|
|
20230801,112200,156302740,2515,2515,2515,2515,0
|
|
20230801,112100,156302740,2515,2515,2515,2515,61
|
|
20230801,112000,156149325,2515,2515,2515,2515,749
|
|
20230801,111900,154265590,2515,2515,2515,2515,0
|
|
20230801,111800,154265590,2515,2510,2515,2510,2
|
|
20230801,111700,154260565,2515,2515,2515,2515,0
|
|
20230801,111600,154260565,2515,2515,2515,2515,0
|
|
20230801,111500,154260565,2515,2510,2515,2510,14
|
|
20230801,111400,154225420,2510,2510,2510,2510,14
|
|
20230801,111300,154190280,2510,2510,2510,2510,357
|
|
20230801,111200,153294210,2510,2510,2510,2510,5
|
|
20230801,111100,153281660,2510,2515,2515,2510,64
|
|
20230801,111000,153120765,2510,2510,2510,2510,22
|
|
20230801,110900,153065545,2510,2510,2510,2510,0
|
|
20230801,110800,153065545,2510,2510,2510,2510,0
|
|
20230801,110700,153065545,2510,2510,2510,2510,1
|
|
20230801,110600,153063035,2510,2510,2510,2510,1
|
|
20230801,110500,153060525,2510,2510,2510,2510,32
|
|
20230801,110400,152980205,2515,2515,2515,2515,13
|
|
20230801,110300,152947510,2515,2515,2515,2515,0
|
|
20230801,110200,152947510,2515,2515,2515,2515,0
|
|
20230801,110100,152947510,2515,2515,2515,2515,1
|
|
20230801,110000,152944995,2510,2510,2510,2510,4
|
|
20230801,105900,152934955,2510,2515,2515,2510,131
|
|
20230801,105800,152605645,2515,2515,2515,2515,1
|
|
20230801,105700,152603130,2510,2510,2510,2510,0
|
|
20230801,105600,152603130,2510,2510,2510,2510,1
|
|
20230801,105500,152600620,2515,2515,2515,2515,1
|
|
20230801,105400,152598105,2510,2510,2510,2510,0
|
|
20230801,105300,152598105,2510,2510,2510,2510,1
|
|
20230801,105200,152595595,2510,2510,2510,2510,0
|
|
20230801,105100,152595595,2510,2510,2510,2510,0
|
|
20230801,105000,152595595,2510,2515,2520,2510,21
|
|
20230801,104900,152542750,2520,2520,2520,2520,1
|
|
20230801,104800,152540230,2515,2515,2515,2515,44
|
|
20230801,104700,152429570,2515,2515,2515,2515,364
|
|
20230801,104600,151514110,2520,2520,2520,2520,0
|
|
20230801,104500,151514110,2520,2515,2520,2515,73
|
|
20230801,104400,151330500,2510,2520,2520,2510,413
|
|
20230801,104300,150293470,2515,2515,2515,2515,503
|
|
20230801,104200,149028425,2510,2510,2510,2510,953
|
|
20230801,104100,146636395,2510,2510,2510,2510,10
|
|
20230801,104000,146611295,2510,2510,2510,2510,0
|
|
20230801,103900,146611295,2510,2510,2510,2510,22
|
|
20230801,103800,146556075,2510,2510,2510,2510,0
|
|
20230801,103700,146556075,2510,2510,2510,2510,18
|
|
20230801,103600,146510895,2500,2500,2500,2500,0
|
|
20230801,103500,146510895,2500,2510,2510,2500,542
|
|
20230801,103400,145155545,2510,2510,2510,2510,10
|
|
20230801,103300,145130445,2510,2510,2510,2510,0
|
|
20230801,103200,145130445,2510,2510,2510,2510,0
|
|
20230801,103100,145130445,2510,2510,2510,2510,0
|
|
20230801,103000,145130445,2510,2510,2510,2510,0
|
|
20230801,102900,145130445,2510,2510,2510,2510,0
|
|
20230801,102800,145130445,2510,2510,2510,2510,0
|
|
20230801,102700,145130445,2510,2500,2510,2500,2
|
|
20230801,102600,145125435,2500,2500,2500,2500,4997
|
|
20230801,102500,132632935,2500,2500,2500,2500,10003
|
|
20230801,102400,107625435,2500,2500,2500,2500,5395
|
|
20230801,102300,94137935,2500,2495,2500,2495,6
|
|
20230801,102200,94122950,2500,2500,2500,2500,10
|
|
20230801,102100,94097950,2500,2500,2500,2500,0
|
|
20230801,102000,94097950,2500,2495,2500,2495,261
|
|
20230801,101900,93446255,2495,2495,2495,2495,40
|
|
20230801,101800,93346455,2495,2495,2495,2495,84
|
|
20230801,101700,93136875,2495,2495,2495,2495,800
|
|
20230801,101600,91140875,2500,2500,2500,2500,404
|
|
20230801,101500,90130875,2500,2500,2500,2500,3726
|
|
20230801,101400,80815875,2500,2500,2500,2500,871
|
|
20230801,101300,78638375,2500,2495,2500,2495,3434
|
|
20230801,101200,70053385,2495,2495,2495,2495,917
|
|
20230801,101100,67765470,2500,2500,2500,2500,46
|
|
20230801,101000,67650470,2500,2500,2500,2500,3153
|
|
20230801,100900,59767970,2500,2500,2500,2500,45
|
|
20230801,100800,59655470,2500,2500,2500,2500,90
|
|
20230801,100700,59430470,2500,2500,2500,2500,234
|
|
20230801,100600,58845470,2500,2500,2500,2500,2
|
|
20230801,100500,58840470,2500,2500,2500,2500,40
|
|
20230801,100400,58740470,2500,2500,2500,2500,0
|
|
20230801,100300,58740470,2500,2500,2500,2500,22
|
|
20230801,100200,58685470,2500,2500,2500,2500,0
|
|
20230801,100100,58685470,2500,2500,2500,2500,0
|
|
20230801,100000,58685470,2500,2500,2500,2500,0
|
|
20230801,095900,58685470,2500,2500,2500,2500,4692
|
|
20230801,095800,46955470,2500,2500,2500,2500,4389
|
|
20230801,095700,35982970,2500,2500,2500,2500,0
|
|
20230801,095600,35982970,2500,2500,2500,2500,35
|
|
20230801,095500,35895470,2500,2500,2500,2500,0
|
|
20230801,095400,35895470,2500,2500,2500,2500,0
|
|
20230801,095300,35895470,2500,2500,2500,2500,251
|
|
20230801,095200,35267970,2500,2500,2500,2500,0
|
|
20230801,095100,35267970,2500,2500,2500,2500,0
|
|
20230801,095000,35267970,2500,2505,2505,2500,500
|
|
20230801,094900,34017680,2510,2510,2510,2510,0
|
|
20230801,094800,34017680,2510,2510,2510,2510,0
|
|
20230801,094700,34017680,2510,2510,2510,2510,2
|
|
20230801,094600,34012660,2510,2510,2510,2510,0
|
|
20230801,094500,34012660,2510,2510,2510,2510,80
|
|
20230801,094400,33811860,2505,2505,2505,2505,200
|
|
20230801,094300,33310860,2505,2510,2510,2505,83
|
|
20230801,094200,33102935,2510,2510,2510,2500,357
|
|
20230801,094100,32210365,2510,2510,2510,2510,0
|
|
20230801,094000,32210365,2510,2510,2510,2510,2
|
|
20230801,093900,32205345,2510,2510,2510,2510,1
|
|
20230801,093800,32202835,2510,2510,2510,2510,6
|
|
20230801,093700,32187775,2510,2505,2510,2505,1133
|
|
20230801,093600,29349600,2505,2510,2510,2505,32
|
|
20230801,093500,29269435,2510,2510,2510,2510,0
|
|
20230801,093400,29269435,2510,2510,2510,2510,3
|
|
20230801,093300,29261905,2510,2510,2510,2510,5
|
|
20230801,093200,29249355,2510,2510,2510,2510,202
|
|
20230801,093100,28742335,2510,2510,2510,2510,66
|
|
20230801,093000,28576675,2510,2510,2510,2510,1121
|
|
20230801,092900,25762965,2510,2510,2510,2510,25
|
|
20230801,092800,25700215,2510,2510,2510,2510,211
|
|
20230801,092700,25170605,2510,2510,2510,2510,1
|
|
20230801,092600,25168095,2495,2495,2495,2495,8
|
|
20230801,092500,25148135,2495,2495,2495,2495,10
|
|
20230801,092400,25123185,2505,2505,2505,2505,750
|
|
20230801,092300,23244435,2505,2500,2505,2500,202
|
|
20230801,092200,22739425,2505,2505,2505,2505,1
|
|
20230801,092100,22736920,2495,2500,2500,2495,201
|
|
20230801,092000,22234425,2495,2495,2495,2495,293
|
|
20230801,091900,21503390,2495,2495,2495,2495,778
|
|
20230801,091800,19562280,2505,2495,2505,2495,320
|
|
20230801,091700,18763870,2495,2495,2495,2495,30
|
|
20230801,091600,18689020,2485,2485,2485,2485,169
|
|
20230801,091500,18269055,2500,2495,2500,2495,621
|
|
20230801,091400,16719610,2500,2500,2500,2500,100
|
|
20230801,091300,16469610,2500,2515,2515,2500,699
|
|
20230801,091200,14715240,2515,2515,2515,2515,0
|
|
20230801,091100,14715240,2515,2515,2515,2515,0
|
|
20230801,091000,14715240,2515,2500,2515,2500,120
|
|
20230801,090900,14413770,2500,2500,2500,2500,108
|
|
20230801,090800,14143770,2495,2495,2495,2495,0
|
|
20230801,090700,14143770,2495,2495,2495,2495,0
|
|
20230801,090600,14143770,2495,2500,2500,2495,235
|
|
20230801,090500,13557145,2495,2495,2495,2495,0
|
|
20230801,090400,13557145,2495,2495,2495,2495,0
|
|
20230801,090300,13557145,2495,2495,2495,2495,1445
|
|
20230801,090200,9951870,2495,2495,2495,2495,22
|
|
20230801,090100,9896980,2495,2500,2500,2480,275
|
|
20230801,090000,9213780,2480,2500,2500,2430,3718
|