623 lines
29 KiB
CSV
623 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192000,128762265,2265,2265,2265,2265,197
|
|
20230801,191900,128762265,2265,2265,2265,2265,0
|
|
20230801,191800,128762265,2265,2265,2265,2265,0
|
|
20230801,191700,128762265,2265,2265,2265,2265,0
|
|
20230801,191600,128762265,2265,2265,2265,2265,0
|
|
20230801,191500,128762265,2265,2265,2265,2265,0
|
|
20230801,191400,128762265,2265,2265,2265,2265,0
|
|
20230801,191300,128762265,2265,2265,2265,2265,0
|
|
20230801,191200,128762265,2265,2265,2265,2265,0
|
|
20230801,191100,128762265,2265,2265,2265,2265,0
|
|
20230801,191000,128762265,2265,2265,2265,2265,0
|
|
20230801,190900,128762265,2265,2265,2265,2265,0
|
|
20230801,190800,128762265,2265,2265,2265,2265,0
|
|
20230801,190700,128762265,2265,2265,2265,2265,0
|
|
20230801,190600,128762265,2265,2265,2265,2265,0
|
|
20230801,190500,128762265,2265,2265,2265,2265,0
|
|
20230801,190400,128762265,2265,2265,2265,2265,0
|
|
20230801,190300,128762265,2265,2265,2265,2265,0
|
|
20230801,190200,128762265,2265,2265,2265,2265,0
|
|
20230801,190100,128762265,2265,2265,2265,2265,0
|
|
20230801,190000,128762265,2265,2265,2265,2265,0
|
|
20230801,185900,128762265,2265,2265,2265,2265,0
|
|
20230801,185800,128762265,2265,2265,2265,2265,0
|
|
20230801,185700,128762265,2265,2265,2265,2265,0
|
|
20230801,185600,128762265,2265,2265,2265,2265,0
|
|
20230801,185500,128762265,2265,2265,2265,2265,0
|
|
20230801,185400,128762265,2265,2265,2265,2265,0
|
|
20230801,185300,128762265,2265,2265,2265,2265,0
|
|
20230801,185200,128762265,2265,2265,2265,2265,0
|
|
20230801,185100,128762265,2265,2265,2265,2265,0
|
|
20230801,185000,128762265,2265,2265,2265,2265,197
|
|
20230801,184900,128762265,2265,2265,2265,2265,0
|
|
20230801,184800,128762265,2265,2265,2265,2265,0
|
|
20230801,184700,128762265,2265,2265,2265,2265,0
|
|
20230801,184600,128762265,2265,2265,2265,2265,0
|
|
20230801,184500,128762265,2265,2265,2265,2265,0
|
|
20230801,184400,128762265,2265,2265,2265,2265,0
|
|
20230801,184300,128762265,2265,2265,2265,2265,0
|
|
20230801,184200,128762265,2265,2265,2265,2265,0
|
|
20230801,184100,128762265,2265,2265,2265,2265,0
|
|
20230801,184000,128762265,2265,2265,2265,2265,0
|
|
20230801,183900,128762265,2265,2265,2265,2265,0
|
|
20230801,183800,128762265,2265,2265,2265,2265,0
|
|
20230801,183700,128762265,2265,2265,2265,2265,0
|
|
20230801,183600,128762265,2265,2265,2265,2265,0
|
|
20230801,183500,128762265,2265,2265,2265,2265,0
|
|
20230801,183400,128762265,2265,2265,2265,2265,0
|
|
20230801,183300,128762265,2265,2265,2265,2265,0
|
|
20230801,183200,128762265,2265,2265,2265,2265,0
|
|
20230801,183100,128762265,2265,2265,2265,2265,0
|
|
20230801,183000,128762265,2265,2265,2265,2265,0
|
|
20230801,182900,128762265,2265,2265,2265,2265,0
|
|
20230801,182800,128762265,2265,2265,2265,2265,0
|
|
20230801,182700,128762265,2265,2265,2265,2265,0
|
|
20230801,182600,128762265,2265,2265,2265,2265,0
|
|
20230801,182500,128762265,2265,2265,2265,2265,0
|
|
20230801,182400,128762265,2265,2265,2265,2265,0
|
|
20230801,182300,128762265,2265,2265,2265,2265,0
|
|
20230801,182200,128762265,2265,2265,2265,2265,0
|
|
20230801,182100,128762265,2265,2265,2265,2265,0
|
|
20230801,182000,128762265,2265,2265,2265,2265,197
|
|
20230801,181900,128762265,2265,2265,2265,2265,0
|
|
20230801,181800,128762265,2265,2265,2265,2265,0
|
|
20230801,181700,128762265,2265,2265,2265,2265,0
|
|
20230801,181600,128762265,2265,2265,2265,2265,0
|
|
20230801,181500,128762265,2265,2265,2265,2265,0
|
|
20230801,181400,128762265,2265,2265,2265,2265,0
|
|
20230801,181300,128762265,2265,2265,2265,2265,0
|
|
20230801,181200,128762265,2265,2265,2265,2265,0
|
|
20230801,181100,128762265,2265,2265,2265,2265,0
|
|
20230801,181000,128762265,2265,2265,2265,2265,0
|
|
20230801,180900,128762265,2265,2265,2265,2265,0
|
|
20230801,180800,128762265,2265,2265,2265,2265,0
|
|
20230801,180700,128762265,2265,2265,2265,2265,0
|
|
20230801,180600,128762265,2265,2265,2265,2265,0
|
|
20230801,180500,128762265,2265,2265,2265,2265,0
|
|
20230801,180400,128762265,2265,2265,2265,2265,0
|
|
20230801,180300,128762265,2265,2265,2265,2265,0
|
|
20230801,180200,128762265,2265,2265,2265,2265,0
|
|
20230801,180100,128762265,2265,2265,2265,2265,0
|
|
20230801,180000,128762265,2265,2265,2265,2265,0
|
|
20230801,175900,128762265,2265,2265,2265,2265,0
|
|
20230801,175800,128762265,2265,2265,2265,2265,0
|
|
20230801,175700,128762265,2265,2265,2265,2265,0
|
|
20230801,175600,128762265,2265,2265,2265,2265,0
|
|
20230801,175500,128762265,2265,2265,2265,2265,0
|
|
20230801,175400,128762265,2265,2265,2265,2265,0
|
|
20230801,175300,128762265,2265,2265,2265,2265,0
|
|
20230801,175200,128762265,2265,2265,2265,2265,0
|
|
20230801,175100,128762265,2265,2265,2265,2265,0
|
|
20230801,175000,128762265,2265,2265,2265,2265,197
|
|
20230801,174900,128762265,2265,2265,2265,2265,0
|
|
20230801,174800,128762265,2265,2265,2265,2265,0
|
|
20230801,174700,128762265,2265,2265,2265,2265,0
|
|
20230801,174600,128762265,2265,2265,2265,2265,0
|
|
20230801,174500,128762265,2265,2265,2265,2265,0
|
|
20230801,174400,128762265,2265,2265,2265,2265,0
|
|
20230801,174300,128762265,2265,2265,2265,2265,0
|
|
20230801,174200,128762265,2265,2265,2265,2265,0
|
|
20230801,174100,128762265,2265,2265,2265,2265,0
|
|
20230801,174000,128762265,2265,2265,2265,2265,0
|
|
20230801,173900,128762265,2265,2265,2265,2265,0
|
|
20230801,173800,128762265,2265,2265,2265,2265,0
|
|
20230801,173700,128762265,2265,2265,2265,2265,0
|
|
20230801,173600,128762265,2265,2265,2265,2265,0
|
|
20230801,173500,128762265,2265,2265,2265,2265,0
|
|
20230801,173400,128762265,2265,2265,2265,2265,0
|
|
20230801,173300,128762265,2265,2265,2265,2265,0
|
|
20230801,173200,128762265,2265,2265,2265,2265,0
|
|
20230801,173100,128762265,2265,2265,2265,2265,0
|
|
20230801,173000,128762265,2265,2265,2265,2265,0
|
|
20230801,172900,128762265,2265,2265,2265,2265,0
|
|
20230801,172800,128762265,2265,2265,2265,2265,0
|
|
20230801,172700,128762265,2265,2265,2265,2265,0
|
|
20230801,172600,128762265,2265,2265,2265,2265,0
|
|
20230801,172500,128762265,2265,2265,2265,2265,0
|
|
20230801,172400,128762265,2265,2265,2265,2265,0
|
|
20230801,172300,128762265,2265,2265,2265,2265,0
|
|
20230801,172200,128762265,2265,2265,2265,2265,0
|
|
20230801,172100,128762265,2265,2265,2265,2265,0
|
|
20230801,172000,128762265,2265,2265,2265,2265,197
|
|
20230801,171900,128762265,2265,2265,2265,2265,0
|
|
20230801,171800,128762265,2265,2265,2265,2265,0
|
|
20230801,171700,128762265,2265,2265,2265,2265,0
|
|
20230801,171600,128762265,2265,2265,2265,2265,0
|
|
20230801,171500,128762265,2265,2265,2265,2265,0
|
|
20230801,171400,128762265,2265,2265,2265,2265,0
|
|
20230801,171300,128762265,2265,2265,2265,2265,0
|
|
20230801,171200,128762265,2265,2265,2265,2265,0
|
|
20230801,171100,128762265,2265,2265,2265,2265,0
|
|
20230801,171000,128762265,2265,2265,2265,2265,0
|
|
20230801,170900,128762265,2265,2265,2265,2265,0
|
|
20230801,170800,128762265,2265,2265,2265,2265,0
|
|
20230801,170700,128762265,2265,2265,2265,2265,0
|
|
20230801,170600,128762265,2265,2265,2265,2265,0
|
|
20230801,170500,128762265,2265,2265,2265,2265,0
|
|
20230801,170400,128762265,2265,2265,2265,2265,0
|
|
20230801,170300,128762265,2265,2265,2265,2265,0
|
|
20230801,170200,128762265,2265,2265,2265,2265,0
|
|
20230801,170100,128762265,2265,2265,2265,2265,0
|
|
20230801,170000,128762265,2265,2265,2265,2265,0
|
|
20230801,165900,128762265,2265,2265,2265,2265,0
|
|
20230801,165800,128762265,2265,2265,2265,2265,0
|
|
20230801,165700,128762265,2265,2265,2265,2265,0
|
|
20230801,165600,128762265,2265,2265,2265,2265,0
|
|
20230801,165500,128762265,2265,2265,2265,2265,0
|
|
20230801,165400,128762265,2265,2265,2265,2265,0
|
|
20230801,165300,128762265,2265,2265,2265,2265,0
|
|
20230801,165200,128762265,2265,2265,2265,2265,0
|
|
20230801,165100,128762265,2265,2265,2265,2265,0
|
|
20230801,165000,128762265,2265,2265,2265,2265,197
|
|
20230801,164900,128762265,2265,2265,2265,2265,0
|
|
20230801,164800,128762265,2265,2265,2265,2265,0
|
|
20230801,164700,128762265,2265,2265,2265,2265,0
|
|
20230801,164600,128762265,2265,2265,2265,2265,0
|
|
20230801,164500,128762265,2265,2265,2265,2265,0
|
|
20230801,164400,128762265,2265,2265,2265,2265,0
|
|
20230801,164300,128762265,2265,2265,2265,2265,0
|
|
20230801,164200,128762265,2265,2265,2265,2265,0
|
|
20230801,164100,128762265,2265,2265,2265,2265,0
|
|
20230801,164000,128762265,2265,2265,2265,2265,0
|
|
20230801,163900,128762265,2265,2265,2265,2265,0
|
|
20230801,163800,128762265,2265,2265,2265,2265,0
|
|
20230801,163700,128762265,2265,2265,2265,2265,0
|
|
20230801,163600,128762265,2265,2265,2265,2265,0
|
|
20230801,163500,128762265,2265,2265,2265,2265,0
|
|
20230801,163400,128762265,2265,2265,2265,2265,0
|
|
20230801,163300,128762265,2265,2265,2265,2265,0
|
|
20230801,163200,128762265,2265,2265,2265,2265,0
|
|
20230801,163100,128762265,2265,2265,2265,2265,0
|
|
20230801,163000,128762265,2265,2265,2265,2265,0
|
|
20230801,162900,128762265,2265,2265,2265,2265,0
|
|
20230801,162800,128762265,2265,2265,2265,2265,0
|
|
20230801,162700,128762265,2265,2265,2265,2265,0
|
|
20230801,162600,128762265,2265,2265,2265,2265,0
|
|
20230801,162500,128762265,2265,2265,2265,2265,0
|
|
20230801,162400,128762265,2265,2265,2265,2265,0
|
|
20230801,162300,128762265,2265,2265,2265,2265,0
|
|
20230801,162200,128762265,2265,2265,2265,2265,0
|
|
20230801,162100,128762265,2265,2265,2265,2265,0
|
|
20230801,162000,128762265,2265,2265,2265,2265,197
|
|
20230801,161900,128762265,2265,2265,2265,2265,0
|
|
20230801,161800,128762265,2265,2265,2265,2265,0
|
|
20230801,161700,128762265,2265,2265,2265,2265,0
|
|
20230801,161600,128762265,2265,2265,2265,2265,0
|
|
20230801,161500,128762265,2265,2265,2265,2265,0
|
|
20230801,161400,128762265,2265,2265,2265,2265,0
|
|
20230801,161300,128762265,2265,2265,2265,2265,0
|
|
20230801,161200,128762265,2265,2265,2265,2265,0
|
|
20230801,161100,128762265,2265,2265,2265,2265,0
|
|
20230801,161000,128762265,2265,2265,2265,2265,0
|
|
20230801,160900,128762265,2265,2265,2265,2265,0
|
|
20230801,160800,128762265,2265,2265,2265,2265,0
|
|
20230801,160700,128762265,2265,2265,2265,2265,0
|
|
20230801,160600,128762265,2265,2265,2265,2265,0
|
|
20230801,160500,128762265,2265,2265,2265,2265,0
|
|
20230801,160400,128762265,2265,2265,2265,2265,0
|
|
20230801,160300,128762265,2265,2265,2265,2265,0
|
|
20230801,160200,128762265,2265,2265,2265,2265,0
|
|
20230801,160100,128762265,2265,2265,2265,2265,0
|
|
20230801,160000,128762265,2265,2265,2265,2265,0
|
|
20230801,155900,128762265,2265,2265,2265,2265,0
|
|
20230801,155800,128762265,2265,2265,2265,2265,0
|
|
20230801,155700,128762265,2265,2265,2265,2265,0
|
|
20230801,155600,128762265,2265,2265,2265,2265,0
|
|
20230801,155500,128762265,2265,2265,2265,2265,0
|
|
20230801,155400,128762265,2265,2265,2265,2265,0
|
|
20230801,155300,128762265,2265,2265,2265,2265,0
|
|
20230801,155200,128762265,2265,2265,2265,2265,0
|
|
20230801,155100,128762265,2265,2265,2265,2265,0
|
|
20230801,155000,128762265,2265,2265,2265,2265,197
|
|
20230801,154900,128762265,2265,2265,2265,2265,0
|
|
20230801,154800,128762265,2265,2265,2265,2265,0
|
|
20230801,154700,128762265,2265,2265,2265,2265,0
|
|
20230801,154600,128762265,2265,2265,2265,2265,0
|
|
20230801,154500,128762265,2265,2265,2265,2265,0
|
|
20230801,154400,128762265,2265,2265,2265,2265,0
|
|
20230801,154300,128762265,2265,2265,2265,2265,0
|
|
20230801,154200,128762265,2265,2265,2265,2265,0
|
|
20230801,154100,128762265,2265,2265,2265,2265,0
|
|
20230801,154000,128762265,2265,2265,2265,2265,0
|
|
20230801,153900,128762265,2265,2265,2265,2265,0
|
|
20230801,153800,128762265,2265,2265,2265,2265,0
|
|
20230801,153700,128762265,2265,2265,2265,2265,0
|
|
20230801,153600,128762265,2265,2265,2265,2265,0
|
|
20230801,153500,128762265,2265,2265,2265,2265,0
|
|
20230801,153400,128762265,2265,2265,2265,2265,0
|
|
20230801,153300,128762265,2265,2265,2265,2265,0
|
|
20230801,153200,128762265,2265,2265,2265,2265,0
|
|
20230801,153100,128762265,2265,2265,2265,2265,0
|
|
20230801,153000,128762265,2265,2265,2265,2265,197
|
|
20230801,152900,128316060,2265,2265,2265,2265,0
|
|
20230801,152800,128316060,2265,2265,2265,2265,0
|
|
20230801,152700,128316060,2265,2265,2265,2265,0
|
|
20230801,152600,128316060,2265,2265,2265,2265,0
|
|
20230801,152500,128316060,2265,2265,2265,2265,0
|
|
20230801,152400,128316060,2265,2265,2265,2265,0
|
|
20230801,152300,128316060,2265,2265,2265,2265,0
|
|
20230801,152200,128316060,2265,2265,2265,2265,0
|
|
20230801,152100,128316060,2265,2265,2265,2265,0
|
|
20230801,152000,128316060,2265,2265,2265,2265,0
|
|
20230801,151900,128316060,2265,2260,2265,2260,55
|
|
20230801,151800,128191735,2265,2265,2265,2265,0
|
|
20230801,151700,128191735,2265,2265,2265,2265,11
|
|
20230801,151600,128166820,2265,2265,2265,2265,0
|
|
20230801,151500,128166820,2265,2265,2265,2265,9
|
|
20230801,151400,128146435,2265,2265,2265,2265,200
|
|
20230801,151300,127693435,2265,2260,2265,2260,86
|
|
20230801,151200,127499000,2260,2260,2260,2260,0
|
|
20230801,151100,127499000,2260,2260,2260,2260,20
|
|
20230801,151000,127453800,2260,2260,2260,2260,1
|
|
20230801,150900,127451540,2255,2255,2255,2255,42
|
|
20230801,150800,127356830,2255,2255,2255,2255,2
|
|
20230801,150700,127352320,2255,2260,2260,2255,501
|
|
20230801,150600,126220065,2260,2260,2260,2260,643
|
|
20230801,150500,124766885,2260,2260,2260,2260,1
|
|
20230801,150400,124764625,2260,2260,2260,2260,0
|
|
20230801,150300,124764625,2260,2260,2260,2260,103
|
|
20230801,150200,124531845,2260,2260,2260,2260,0
|
|
20230801,150100,124531845,2260,2260,2260,2260,0
|
|
20230801,150000,124531845,2260,2260,2260,2260,1
|
|
20230801,145900,124529585,2260,2260,2260,2260,12
|
|
20230801,145800,124502465,2255,2255,2255,2255,125
|
|
20230801,145700,124220590,2250,2250,2250,2250,20
|
|
20230801,145600,124175590,2260,2260,2260,2260,0
|
|
20230801,145500,124175590,2260,2260,2260,2260,0
|
|
20230801,145400,124175590,2260,2260,2260,2260,0
|
|
20230801,145300,124175590,2260,2260,2260,2260,0
|
|
20230801,145200,124175590,2260,2260,2260,2260,1
|
|
20230801,145100,124173330,2250,2250,2250,2250,0
|
|
20230801,145000,124173330,2250,2250,2250,2250,403
|
|
20230801,144900,123266580,2260,2260,2260,2260,0
|
|
20230801,144800,123266580,2260,2260,2260,2260,211
|
|
20230801,144700,122789720,2260,2260,2260,2260,1
|
|
20230801,144600,122787460,2255,2255,2255,2255,0
|
|
20230801,144500,122787460,2255,2255,2255,2255,0
|
|
20230801,144400,122787460,2255,2255,2255,2255,0
|
|
20230801,144300,122787460,2255,2255,2255,2255,50
|
|
20230801,144200,122674710,2255,2260,2260,2255,281
|
|
20230801,144100,122041050,2260,2260,2260,2260,0
|
|
20230801,144000,122041050,2260,2260,2260,2260,100
|
|
20230801,143900,121815050,2260,2260,2260,2260,0
|
|
20230801,143800,121815050,2260,2260,2260,2260,0
|
|
20230801,143700,121815050,2260,2260,2260,2260,221
|
|
20230801,143600,121315590,2260,2260,2260,2260,0
|
|
20230801,143500,121315590,2260,2260,2260,2260,0
|
|
20230801,143400,121315590,2260,2260,2260,2260,0
|
|
20230801,143300,121315590,2260,2260,2260,2260,0
|
|
20230801,143200,121315590,2260,2260,2260,2260,1
|
|
20230801,143100,121313330,2250,2250,2250,2250,0
|
|
20230801,143000,121313330,2250,2250,2250,2250,0
|
|
20230801,142900,121313330,2250,2250,2250,2250,0
|
|
20230801,142800,121313330,2250,2250,2250,2250,9
|
|
20230801,142700,121293080,2260,2260,2260,2260,0
|
|
20230801,142600,121293080,2260,2260,2260,2260,0
|
|
20230801,142500,121293080,2260,2260,2260,2260,0
|
|
20230801,142400,121293080,2260,2260,2260,2260,2
|
|
20230801,142300,121288560,2260,2260,2260,2260,30
|
|
20230801,142200,121220760,2260,2260,2260,2260,0
|
|
20230801,142100,121220760,2260,2260,2260,2260,22
|
|
20230801,142000,121171040,2260,2260,2260,2260,14
|
|
20230801,141900,121139400,2260,2260,2260,2260,0
|
|
20230801,141800,121139400,2260,2260,2260,2260,758
|
|
20230801,141700,119426320,2260,2260,2260,2260,0
|
|
20230801,141600,119426320,2260,2260,2260,2260,11
|
|
20230801,141500,119401460,2245,2255,2255,2245,1858
|
|
20230801,141400,115218075,2260,2260,2260,2260,0
|
|
20230801,141300,115218075,2260,2260,2260,2260,0
|
|
20230801,141200,115218075,2260,2260,2260,2260,88
|
|
20230801,141100,115019195,2260,2260,2260,2260,66
|
|
20230801,141000,114870035,2260,2260,2260,2260,0
|
|
20230801,140900,114870035,2260,2260,2260,2260,0
|
|
20230801,140800,114870035,2260,2260,2260,2260,10
|
|
20230801,140700,114847435,2260,2260,2260,2260,132
|
|
20230801,140600,114549115,2255,2260,2260,2255,1096
|
|
20230801,140500,112077615,2265,2265,2265,2265,260
|
|
20230801,140400,111488715,2265,2265,2265,2265,0
|
|
20230801,140300,111488715,2265,2265,2265,2265,0
|
|
20230801,140200,111488715,2265,2265,2265,2265,20
|
|
20230801,140100,111443415,2265,2265,2265,2265,460
|
|
20230801,140000,110401515,2265,2265,2265,2265,0
|
|
20230801,135900,110401515,2265,2265,2265,2265,110
|
|
20230801,135800,110152365,2265,2265,2265,2265,0
|
|
20230801,135700,110152365,2265,2265,2265,2265,0
|
|
20230801,135600,110152365,2265,2265,2265,2265,0
|
|
20230801,135500,110152365,2265,2265,2265,2265,0
|
|
20230801,135400,110152365,2265,2265,2265,2265,0
|
|
20230801,135300,110152365,2265,2265,2265,2265,0
|
|
20230801,135200,110152365,2265,2265,2265,2265,0
|
|
20230801,135100,110152365,2265,2265,2265,2265,0
|
|
20230801,135000,110152365,2265,2265,2265,2265,0
|
|
20230801,134900,110152365,2265,2265,2265,2265,0
|
|
20230801,134800,110152365,2265,2265,2265,2265,0
|
|
20230801,134700,110152365,2265,2265,2265,2265,0
|
|
20230801,134600,110152365,2265,2265,2265,2265,0
|
|
20230801,134500,110152365,2265,2265,2265,2265,13
|
|
20230801,134400,110122920,2260,2260,2260,2260,0
|
|
20230801,134300,110122920,2260,2260,2260,2260,517
|
|
20230801,134200,108954500,2265,2265,2265,2265,0
|
|
20230801,134100,108954500,2265,2265,2265,2265,0
|
|
20230801,134000,108954500,2265,2265,2265,2265,1
|
|
20230801,133900,108952235,2260,2260,2260,2260,0
|
|
20230801,133800,108952235,2260,2260,2260,2260,0
|
|
20230801,133700,108952235,2260,2260,2260,2260,0
|
|
20230801,133600,108952235,2260,2260,2260,2260,0
|
|
20230801,133500,108952235,2260,2260,2260,2260,0
|
|
20230801,133400,108952235,2260,2260,2260,2260,30
|
|
20230801,133300,108884435,2260,2260,2260,2260,130
|
|
20230801,133200,108590635,2260,2255,2260,2255,255
|
|
20230801,133100,108015600,2255,2255,2255,2255,2073
|
|
20230801,133000,103340985,2255,2255,2255,2255,0
|
|
20230801,132900,103340985,2255,2255,2255,2255,0
|
|
20230801,132800,103340985,2255,2255,2255,2255,50
|
|
20230801,132700,103228235,2265,2265,2265,2265,0
|
|
20230801,132600,103228235,2265,2265,2265,2265,1
|
|
20230801,132500,103225970,2260,2260,2260,2260,0
|
|
20230801,132400,103225970,2260,2260,2260,2260,0
|
|
20230801,132300,103225970,2260,2260,2260,2260,468
|
|
20230801,132200,102168290,2260,2260,2260,2260,0
|
|
20230801,132100,102168290,2260,2260,2260,2260,1019
|
|
20230801,132000,99865350,2270,2270,2270,2270,0
|
|
20230801,131900,99865350,2270,2270,2270,2270,0
|
|
20230801,131800,99865350,2270,2270,2270,2270,1
|
|
20230801,131700,99863080,2260,2260,2260,2260,0
|
|
20230801,131600,99863080,2260,2265,2265,2260,377
|
|
20230801,131500,99010840,2270,2270,2270,2270,0
|
|
20230801,131400,99010840,2270,2270,2270,2270,2
|
|
20230801,131300,99006300,2270,2270,2270,2270,0
|
|
20230801,131200,99006300,2270,2270,2270,2270,0
|
|
20230801,131100,99006300,2270,2270,2270,2270,0
|
|
20230801,131000,99006300,2270,2270,2270,2270,0
|
|
20230801,130900,99006300,2270,2270,2270,2270,0
|
|
20230801,130800,99006300,2270,2270,2270,2270,0
|
|
20230801,130700,99006300,2270,2270,2270,2270,5
|
|
20230801,130600,98994950,2260,2260,2260,2260,0
|
|
20230801,130500,98994950,2260,2260,2260,2260,0
|
|
20230801,130400,98994950,2260,2260,2260,2260,195
|
|
20230801,130300,98554250,2260,2260,2260,2260,0
|
|
20230801,130200,98554250,2260,2260,2260,2260,0
|
|
20230801,130100,98554250,2260,2260,2260,2260,0
|
|
20230801,130000,98554250,2260,2260,2260,2260,0
|
|
20230801,125900,98554250,2260,2260,2260,2260,0
|
|
20230801,125800,98554250,2260,2260,2260,2260,30
|
|
20230801,125700,98486450,2270,2270,2270,2270,0
|
|
20230801,125600,98486450,2270,2270,2270,2270,0
|
|
20230801,125500,98486450,2270,2270,2270,2270,0
|
|
20230801,125400,98486450,2270,2270,2270,2270,0
|
|
20230801,125300,98486450,2270,2270,2270,2270,0
|
|
20230801,125200,98486450,2270,2270,2270,2270,0
|
|
20230801,125100,98486450,2270,2270,2270,2270,0
|
|
20230801,125000,98486450,2270,2270,2270,2270,0
|
|
20230801,124900,98486450,2270,2270,2270,2270,20
|
|
20230801,124800,98441050,2270,2270,2270,2270,0
|
|
20230801,124700,98441050,2270,2270,2270,2270,0
|
|
20230801,124600,98441050,2270,2270,2270,2270,1
|
|
20230801,124500,98438780,2265,2265,2265,2265,10
|
|
20230801,124400,98416130,2265,2265,2265,2265,0
|
|
20230801,124300,98416130,2265,2265,2265,2265,0
|
|
20230801,124200,98416130,2265,2265,2265,2265,22
|
|
20230801,124100,98366300,2270,2270,2270,2270,0
|
|
20230801,124000,98366300,2270,2270,2270,2270,0
|
|
20230801,123900,98366300,2270,2270,2270,2270,46
|
|
20230801,123800,98261880,2260,2260,2260,2260,0
|
|
20230801,123700,98261880,2260,2260,2260,2260,39
|
|
20230801,123600,98173740,2270,2270,2270,2270,1
|
|
20230801,123500,98171470,2270,2270,2270,2270,0
|
|
20230801,123400,98171470,2270,2270,2270,2270,0
|
|
20230801,123300,98171470,2270,2270,2270,2270,2
|
|
20230801,123200,98166930,2270,2270,2270,2270,8
|
|
20230801,123100,98148770,2270,2270,2270,2270,0
|
|
20230801,123000,98148770,2270,2270,2270,2270,0
|
|
20230801,122900,98148770,2270,2270,2270,2270,0
|
|
20230801,122800,98148770,2270,2270,2270,2270,0
|
|
20230801,122700,98148770,2270,2270,2270,2270,0
|
|
20230801,122600,98148770,2270,2270,2270,2270,0
|
|
20230801,122500,98148770,2270,2270,2270,2270,0
|
|
20230801,122400,98148770,2270,2270,2275,2270,1001
|
|
20230801,122300,95876495,2270,2270,2270,2270,0
|
|
20230801,122200,95876495,2270,2270,2270,2270,0
|
|
20230801,122100,95876495,2270,2270,2270,2270,10
|
|
20230801,122000,95853795,2270,2270,2270,2270,0
|
|
20230801,121900,95853795,2270,2270,2270,2270,0
|
|
20230801,121800,95853795,2270,2270,2270,2270,0
|
|
20230801,121700,95853795,2270,2270,2270,2270,0
|
|
20230801,121600,95853795,2270,2265,2270,2265,670
|
|
20230801,121500,94333115,2265,2255,2265,2255,241
|
|
20230801,121400,93789650,2260,2260,2260,2260,0
|
|
20230801,121300,93789650,2260,2260,2260,2260,0
|
|
20230801,121200,93789650,2260,2260,2260,2260,191
|
|
20230801,121100,93357990,2265,2265,2265,2265,0
|
|
20230801,121000,93357990,2265,2265,2265,2265,0
|
|
20230801,120900,93357990,2265,2265,2265,2265,0
|
|
20230801,120800,93357990,2265,2260,2265,2255,903
|
|
20230801,120700,91313105,2260,2260,2260,2260,343
|
|
20230801,120600,90537925,2260,2260,2260,2260,0
|
|
20230801,120500,90537925,2260,2260,2260,2260,11
|
|
20230801,120400,90513065,2265,2265,2265,2265,1
|
|
20230801,120300,90510800,2265,2265,2265,2265,0
|
|
20230801,120200,90510800,2265,2265,2265,2265,0
|
|
20230801,120100,90510800,2265,2265,2265,2265,132
|
|
20230801,120000,90211820,2265,2265,2265,2265,0
|
|
20230801,115900,90211820,2265,2265,2265,2265,0
|
|
20230801,115800,90211820,2265,2265,2265,2265,0
|
|
20230801,115700,90211820,2265,2265,2265,2265,0
|
|
20230801,115600,90211820,2265,2265,2265,2265,12
|
|
20230801,115500,90184640,2260,2260,2260,2260,0
|
|
20230801,115400,90184640,2260,2260,2260,2260,0
|
|
20230801,115300,90184640,2260,2260,2260,2260,10
|
|
20230801,115200,90162040,2260,2260,2260,2260,267
|
|
20230801,115100,89558620,2265,2265,2265,2265,0
|
|
20230801,115000,89558620,2265,2265,2265,2265,0
|
|
20230801,114900,89558620,2265,2265,2265,2265,0
|
|
20230801,114800,89558620,2265,2265,2265,2265,0
|
|
20230801,114700,89558620,2265,2265,2265,2265,0
|
|
20230801,114600,89558620,2265,2265,2265,2265,0
|
|
20230801,114500,89558620,2265,2265,2265,2265,0
|
|
20230801,114400,89558620,2265,2265,2265,2265,0
|
|
20230801,114300,89558620,2265,2265,2265,2265,0
|
|
20230801,114200,89558620,2265,2265,2265,2265,0
|
|
20230801,114100,89558620,2265,2265,2265,2265,0
|
|
20230801,114000,89558620,2265,2265,2265,2265,0
|
|
20230801,113900,89558620,2265,2265,2265,2265,104
|
|
20230801,113800,89323060,2265,2265,2265,2265,0
|
|
20230801,113700,89323060,2265,2265,2265,2265,7
|
|
20230801,113600,89307205,2270,2270,2270,2270,0
|
|
20230801,113500,89307205,2270,2260,2270,2260,145
|
|
20230801,113400,88979430,2260,2260,2260,2260,60
|
|
20230801,113300,88843830,2260,2260,2260,2260,60
|
|
20230801,113200,88708230,2260,2260,2260,2260,0
|
|
20230801,113100,88708230,2260,2260,2260,2260,11
|
|
20230801,113000,88683370,2270,2270,2270,2270,10
|
|
20230801,112900,88660670,2270,2270,2270,2270,0
|
|
20230801,112800,88660670,2270,2270,2270,2270,0
|
|
20230801,112700,88660670,2270,2270,2270,2270,9
|
|
20230801,112600,88640240,2270,2270,2270,2270,0
|
|
20230801,112500,88640240,2270,2270,2270,2270,11
|
|
20230801,112400,88615270,2260,2260,2260,2260,0
|
|
20230801,112300,88615270,2260,2260,2260,2260,0
|
|
20230801,112200,88615270,2260,2260,2260,2260,0
|
|
20230801,112100,88615270,2260,2260,2260,2260,0
|
|
20230801,112000,88615270,2260,2260,2260,2260,0
|
|
20230801,111900,88615270,2260,2260,2260,2260,0
|
|
20230801,111800,88615270,2260,2260,2260,2260,40
|
|
20230801,111700,88524870,2265,2265,2265,2265,0
|
|
20230801,111600,88524870,2265,2265,2265,2265,68
|
|
20230801,111500,88370850,2265,2265,2265,2265,0
|
|
20230801,111400,88370850,2265,2265,2265,2265,0
|
|
20230801,111300,88370850,2265,2265,2265,2265,80
|
|
20230801,111200,88189650,2265,2265,2265,2265,11
|
|
20230801,111100,88164735,2275,2275,2275,2275,0
|
|
20230801,111000,88164735,2275,2275,2275,2275,0
|
|
20230801,110900,88164735,2275,2275,2275,2275,0
|
|
20230801,110800,88164735,2275,2275,2275,2275,0
|
|
20230801,110700,88164735,2275,2275,2275,2275,0
|
|
20230801,110600,88164735,2275,2275,2275,2275,0
|
|
20230801,110500,88164735,2275,2270,2275,2270,13
|
|
20230801,110400,88135220,2270,2270,2270,2270,0
|
|
20230801,110300,88135220,2270,2270,2270,2270,12
|
|
20230801,110200,88107980,2275,2270,2275,2270,320
|
|
20230801,110100,87380050,2275,2275,2275,2275,0
|
|
20230801,110000,87380050,2275,2275,2275,2275,382
|
|
20230801,105900,86511000,2275,2275,2275,2275,0
|
|
20230801,105800,86511000,2275,2275,2275,2275,0
|
|
20230801,105700,86511000,2275,2275,2275,2275,0
|
|
20230801,105600,86511000,2275,2275,2275,2275,0
|
|
20230801,105500,86511000,2275,2275,2275,2275,0
|
|
20230801,105400,86511000,2275,2275,2275,2275,0
|
|
20230801,105300,86511000,2275,2275,2275,2275,0
|
|
20230801,105200,86511000,2275,2270,2275,2270,5
|
|
20230801,105100,86499630,2270,2270,2270,2270,16
|
|
20230801,105000,86463310,2275,2265,2275,2265,28
|
|
20230801,104900,86399725,2275,2275,2275,2275,301
|
|
20230801,104800,85714950,2270,2270,2270,2270,1
|
|
20230801,104700,85712680,2280,2280,2280,2280,0
|
|
20230801,104600,85712680,2280,2280,2280,2280,30
|
|
20230801,104500,85644280,2280,2275,2280,2275,50
|
|
20230801,104400,85530285,2280,2275,2280,2275,50
|
|
20230801,104300,85416290,2280,2270,2280,2270,359
|
|
20230801,104200,84599555,2270,2270,2270,2270,0
|
|
20230801,104100,84599555,2270,2260,2270,2260,220
|
|
20230801,104000,84101085,2260,2260,2260,2260,0
|
|
20230801,103900,84101085,2260,2260,2260,2260,10
|
|
20230801,103800,84078485,2265,2265,2265,2265,0
|
|
20230801,103700,84078485,2265,2265,2265,2265,209
|
|
20230801,103600,83605100,2260,2260,2260,2260,1
|
|
20230801,103500,83602840,2265,2265,2265,2265,0
|
|
20230801,103400,83602840,2265,2265,2265,2265,0
|
|
20230801,103300,83602840,2265,2265,2265,2265,4
|
|
20230801,103200,83593780,2265,2265,2265,2265,1
|
|
20230801,103100,83591515,2260,2260,2260,2260,0
|
|
20230801,103000,83591515,2260,2260,2260,2260,0
|
|
20230801,102900,83591515,2260,2260,2260,2260,92
|
|
20230801,102800,83383595,2270,2270,2270,2270,0
|
|
20230801,102700,83383595,2270,2270,2270,2270,100
|
|
20230801,102600,83156595,2270,2265,2270,2265,19
|
|
20230801,102500,83113515,2250,2250,2250,2250,0
|
|
20230801,102400,83113515,2250,2250,2250,2250,0
|
|
20230801,102300,83113515,2250,2250,2250,2250,2
|
|
20230801,102200,83109015,2260,2260,2260,2260,0
|
|
20230801,102100,83109015,2260,2260,2260,2260,0
|
|
20230801,102000,83109015,2260,2260,2265,2260,610
|
|
20230801,101900,81729435,2255,2255,2255,2255,0
|
|
20230801,101800,81729435,2255,2255,2255,2255,300
|
|
20230801,101700,81052935,2260,2260,2260,2260,343
|
|
20230801,101600,80277755,2260,2260,2260,2260,0
|
|
20230801,101500,80277755,2260,2260,2260,2260,40
|
|
20230801,101400,80187355,2270,2270,2270,2270,30
|
|
20230801,101300,80119255,2270,2270,2270,2270,0
|
|
20230801,101200,80119255,2270,2270,2270,2270,0
|
|
20230801,101100,80119255,2270,2270,2270,2270,0
|
|
20230801,101000,80119255,2270,2270,2270,2270,1
|
|
20230801,100900,80116985,2265,2265,2265,2265,0
|
|
20230801,100800,80116985,2265,2265,2265,2265,0
|
|
20230801,100700,80116985,2265,2265,2265,2265,0
|
|
20230801,100600,80116985,2265,2265,2265,2265,5
|
|
20230801,100500,80105660,2260,2260,2260,2260,0
|
|
20230801,100400,80105660,2260,2265,2265,2260,2247
|
|
20230801,100300,75026540,2270,2270,2270,2270,0
|
|
20230801,100200,75026540,2270,2270,2270,2270,0
|
|
20230801,100100,75026540,2270,2270,2270,2270,0
|
|
20230801,100000,75026540,2270,2270,2270,2270,0
|
|
20230801,095900,75026540,2270,2270,2270,2270,0
|
|
20230801,095800,75026540,2270,2270,2270,2270,152
|
|
20230801,095700,74681500,2270,2260,2270,2260,102
|
|
20230801,095600,74449980,2270,2270,2270,2270,0
|
|
20230801,095500,74449980,2270,2270,2270,2270,0
|
|
20230801,095400,74449980,2270,2270,2270,2270,0
|
|
20230801,095300,74449980,2270,2270,2270,2270,0
|
|
20230801,095200,74449980,2270,2270,2270,2270,0
|
|
20230801,095100,74449980,2270,2270,2270,2270,0
|
|
20230801,095000,74449980,2270,2270,2270,2270,0
|
|
20230801,094900,74449980,2270,2270,2270,2270,1
|
|
20230801,094800,74447710,2265,2265,2265,2265,0
|
|
20230801,094700,74447710,2265,2265,2265,2265,1134
|
|
20230801,094600,71879200,2265,2265,2265,2265,1
|
|
20230801,094500,71876935,2275,2270,2275,2265,3043
|
|
20230801,094400,64984320,2265,2265,2265,2265,993
|
|
20230801,094300,62735175,2270,2270,2270,2270,0
|
|
20230801,094200,62735175,2270,2270,2270,2270,18
|
|
20230801,094100,62694315,2270,2270,2270,2270,8
|
|
20230801,094000,62676155,2270,2270,2270,2270,500
|
|
20230801,093900,61541155,2270,2270,2270,2270,0
|
|
20230801,093800,61541155,2270,2270,2275,2270,2965
|
|
20230801,093700,54799615,2270,2270,2270,2265,504
|
|
20230801,093600,53657755,2265,2270,2270,2265,36
|
|
20230801,093500,53576130,2270,2270,2270,2270,0
|
|
20230801,093400,53576130,2270,2270,2270,2270,500
|
|
20230801,093300,52441130,2270,2270,2270,2270,0
|
|
20230801,093200,52441130,2270,2270,2270,2270,5
|
|
20230801,093100,52429780,2270,2265,2270,2265,60
|
|
20230801,093000,52293875,2265,2260,2265,2260,3
|
|
20230801,092900,52287090,2260,2260,2260,2260,51
|
|
20230801,092800,52171830,2275,2275,2275,2275,0
|
|
20230801,092700,52171830,2275,2275,2275,2275,0
|
|
20230801,092600,52171830,2275,2265,2275,2265,1399
|
|
20230801,092500,48995805,2265,2255,2265,2255,166
|
|
20230801,092400,48620890,2260,2255,2260,2255,446
|
|
20230801,092300,47615155,2250,2250,2250,2250,10
|
|
20230801,092200,47592655,2250,2250,2250,2250,10
|
|
20230801,092100,47570155,2255,2255,2255,2255,152
|
|
20230801,092000,47227395,2255,2255,2255,2255,10
|
|
20230801,091900,47204845,2255,2255,2255,2255,0
|
|
20230801,091800,47204845,2255,2255,2255,2255,94
|
|
20230801,091700,46992875,2255,2250,2255,2250,66
|
|
20230801,091600,46844370,2260,2260,2260,2260,303
|
|
20230801,091500,46159590,2260,2260,2260,2260,1
|
|
20230801,091400,46157330,2260,2245,2260,2245,6184
|
|
20230801,091300,32216195,2245,2245,2245,2245,0
|
|
20230801,091200,32216195,2245,2245,2245,2245,3
|
|
20230801,091100,32209460,2245,2225,2245,2225,3022
|
|
20230801,091000,25485450,2225,2225,2225,2225,146
|
|
20230801,090900,25160600,2245,2245,2245,2245,1
|
|
20230801,090800,25158355,2225,2245,2245,2225,287
|
|
20230801,090700,24514500,2245,2245,2245,2245,171
|
|
20230801,090600,24130605,2240,2240,2240,2240,232
|
|
20230801,090500,23610925,2235,2235,2235,2235,145
|
|
20230801,090400,23286850,2225,2225,2225,2225,0
|
|
20230801,090300,23286850,2225,2225,2225,2225,7206
|
|
20230801,090200,7253500,2225,2225,2225,2225,142
|
|
20230801,090100,6937550,2225,2225,2225,2225,30
|
|
20230801,090000,6870800,2225,2225,2225,2225,3088
|