665 lines
32 KiB
CSV
665 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,200200,787787440,2800,2800,2800,2800,4836
|
|
20230801,200100,787787440,2800,2800,2800,2800,0
|
|
20230801,200000,787787440,2800,2800,2800,2800,0
|
|
20230801,195900,787787440,2800,2800,2800,2800,0
|
|
20230801,195800,787787440,2800,2800,2800,2800,0
|
|
20230801,195700,787787440,2800,2800,2800,2800,0
|
|
20230801,195600,787787440,2800,2800,2800,2800,0
|
|
20230801,195500,787787440,2800,2800,2800,2800,0
|
|
20230801,195400,787787440,2800,2800,2800,2800,0
|
|
20230801,195300,787787440,2800,2800,2800,2800,0
|
|
20230801,195200,787787440,2800,2800,2800,2800,0
|
|
20230801,195100,787787440,2800,2800,2800,2800,0
|
|
20230801,195000,787787440,2800,2800,2800,2800,0
|
|
20230801,194900,787787440,2800,2800,2800,2800,0
|
|
20230801,194800,787787440,2800,2800,2800,2800,0
|
|
20230801,194700,787787440,2800,2800,2800,2800,0
|
|
20230801,194600,787787440,2800,2800,2800,2800,0
|
|
20230801,194500,787787440,2800,2800,2800,2800,0
|
|
20230801,194400,787787440,2800,2800,2800,2800,0
|
|
20230801,194300,787787440,2800,2800,2800,2800,0
|
|
20230801,194200,787787440,2800,2800,2800,2800,0
|
|
20230801,194100,787787440,2800,2800,2800,2800,0
|
|
20230801,194000,787787440,2800,2800,2800,2800,0
|
|
20230801,193900,787787440,2800,2800,2800,2800,0
|
|
20230801,193800,787787440,2800,2800,2800,2800,0
|
|
20230801,193700,787787440,2800,2800,2800,2800,0
|
|
20230801,193600,787787440,2800,2800,2800,2800,0
|
|
20230801,193500,787787440,2800,2800,2800,2800,0
|
|
20230801,193400,787787440,2800,2800,2800,2800,0
|
|
20230801,193300,787787440,2800,2800,2800,2800,0
|
|
20230801,193200,787787440,2800,2800,2800,2800,4836
|
|
20230801,193100,787787440,2800,2800,2800,2800,0
|
|
20230801,193000,787787440,2800,2800,2800,2800,0
|
|
20230801,192900,787787440,2800,2800,2800,2800,0
|
|
20230801,192800,787787440,2800,2800,2800,2800,0
|
|
20230801,192700,787787440,2800,2800,2800,2800,0
|
|
20230801,192600,787787440,2800,2800,2800,2800,0
|
|
20230801,192500,787787440,2800,2800,2800,2800,0
|
|
20230801,192400,787787440,2800,2800,2800,2800,0
|
|
20230801,192300,787787440,2800,2800,2800,2800,0
|
|
20230801,192200,787787440,2800,2800,2800,2800,0
|
|
20230801,192100,787787440,2800,2800,2800,2800,0
|
|
20230801,192000,787787440,2800,2800,2800,2800,0
|
|
20230801,191900,787787440,2800,2800,2800,2800,0
|
|
20230801,191800,787787440,2800,2800,2800,2800,0
|
|
20230801,191700,787787440,2800,2800,2800,2800,0
|
|
20230801,191600,787787440,2800,2800,2800,2800,0
|
|
20230801,191500,787787440,2800,2800,2800,2800,0
|
|
20230801,191400,787787440,2800,2800,2800,2800,0
|
|
20230801,191300,787787440,2800,2800,2800,2800,0
|
|
20230801,191200,787787440,2800,2800,2800,2800,0
|
|
20230801,191100,787787440,2800,2800,2800,2800,0
|
|
20230801,191000,787787440,2800,2800,2800,2800,0
|
|
20230801,190900,787787440,2800,2800,2800,2800,0
|
|
20230801,190800,787787440,2800,2800,2800,2800,0
|
|
20230801,190700,787787440,2800,2800,2800,2800,0
|
|
20230801,190600,787787440,2800,2800,2800,2800,0
|
|
20230801,190500,787787440,2800,2800,2800,2800,0
|
|
20230801,190400,787787440,2800,2800,2800,2800,0
|
|
20230801,190300,787787440,2800,2800,2800,2800,0
|
|
20230801,190200,787787440,2800,2800,2800,2800,4836
|
|
20230801,190100,787787440,2800,2800,2800,2800,0
|
|
20230801,190000,787787440,2800,2800,2800,2800,0
|
|
20230801,185900,787787440,2800,2800,2800,2800,0
|
|
20230801,185800,787787440,2800,2800,2800,2800,0
|
|
20230801,185700,787787440,2800,2800,2800,2800,0
|
|
20230801,185600,787787440,2800,2800,2800,2800,0
|
|
20230801,185500,787787440,2800,2800,2800,2800,0
|
|
20230801,185400,787787440,2800,2800,2800,2800,0
|
|
20230801,185300,787787440,2800,2800,2800,2800,0
|
|
20230801,185200,787787440,2800,2800,2800,2800,0
|
|
20230801,185100,787787440,2800,2800,2800,2800,0
|
|
20230801,185000,787787440,2800,2800,2800,2800,0
|
|
20230801,184900,787787440,2800,2800,2800,2800,0
|
|
20230801,184800,787787440,2800,2800,2800,2800,0
|
|
20230801,184700,787787440,2800,2800,2800,2800,0
|
|
20230801,184600,787787440,2800,2800,2800,2800,0
|
|
20230801,184500,787787440,2800,2800,2800,2800,0
|
|
20230801,184400,787787440,2800,2800,2800,2800,0
|
|
20230801,184300,787787440,2800,2800,2800,2800,0
|
|
20230801,184200,787787440,2800,2800,2800,2800,0
|
|
20230801,184100,787787440,2800,2800,2800,2800,0
|
|
20230801,184000,787787440,2800,2800,2800,2800,0
|
|
20230801,183900,787787440,2800,2800,2800,2800,0
|
|
20230801,183800,787787440,2800,2800,2800,2800,0
|
|
20230801,183700,787787440,2800,2800,2800,2800,0
|
|
20230801,183600,787787440,2800,2800,2800,2800,0
|
|
20230801,183500,787787440,2800,2800,2800,2800,0
|
|
20230801,183400,787787440,2800,2800,2800,2800,0
|
|
20230801,183300,787787440,2800,2800,2800,2800,0
|
|
20230801,183200,787787440,2800,2800,2800,2800,4836
|
|
20230801,183100,787787440,2800,2800,2800,2800,0
|
|
20230801,183000,787787440,2800,2800,2800,2800,0
|
|
20230801,182900,787787440,2800,2800,2800,2800,0
|
|
20230801,182800,787787440,2800,2800,2800,2800,0
|
|
20230801,182700,787787440,2800,2800,2800,2800,0
|
|
20230801,182600,787787440,2800,2800,2800,2800,0
|
|
20230801,182500,787787440,2800,2800,2800,2800,0
|
|
20230801,182400,787787440,2800,2800,2800,2800,0
|
|
20230801,182300,787787440,2800,2800,2800,2800,0
|
|
20230801,182200,787787440,2800,2800,2800,2800,0
|
|
20230801,182100,787787440,2800,2800,2800,2800,0
|
|
20230801,182000,787787440,2800,2800,2800,2800,0
|
|
20230801,181900,787787440,2800,2800,2800,2800,0
|
|
20230801,181800,787787440,2800,2800,2800,2800,0
|
|
20230801,181700,787787440,2800,2800,2800,2800,0
|
|
20230801,181600,787787440,2800,2800,2800,2800,0
|
|
20230801,181500,787787440,2800,2800,2800,2800,0
|
|
20230801,181400,787787440,2800,2800,2800,2800,0
|
|
20230801,181300,787787440,2800,2800,2800,2800,0
|
|
20230801,181200,787787440,2800,2800,2800,2800,0
|
|
20230801,181100,787787440,2800,2800,2800,2800,0
|
|
20230801,181000,787787440,2800,2800,2800,2800,0
|
|
20230801,180900,787787440,2800,2800,2800,2800,0
|
|
20230801,180800,787787440,2800,2800,2800,2800,0
|
|
20230801,180700,787787440,2800,2800,2800,2800,0
|
|
20230801,180600,787787440,2800,2800,2800,2800,0
|
|
20230801,180500,787787440,2800,2800,2800,2800,0
|
|
20230801,180400,787787440,2800,2800,2800,2800,0
|
|
20230801,180300,787787440,2800,2800,2800,2800,0
|
|
20230801,180200,787787440,2800,2800,2800,2800,4836
|
|
20230801,180100,787787440,2800,2800,2800,2800,0
|
|
20230801,180000,787787440,2800,2800,2800,2800,0
|
|
20230801,175900,787787440,2800,2800,2800,2800,0
|
|
20230801,175800,787787440,2800,2800,2800,2800,0
|
|
20230801,175700,787787440,2800,2800,2800,2800,0
|
|
20230801,175600,787787440,2800,2800,2800,2800,0
|
|
20230801,175500,787787440,2800,2800,2800,2800,0
|
|
20230801,175400,787787440,2800,2800,2800,2800,0
|
|
20230801,175300,787787440,2800,2800,2800,2800,0
|
|
20230801,175200,787787440,2800,2800,2800,2800,0
|
|
20230801,175100,787787440,2800,2800,2800,2800,0
|
|
20230801,175000,787787440,2800,2800,2800,2800,0
|
|
20230801,174900,787787440,2800,2800,2800,2800,0
|
|
20230801,174800,787787440,2800,2800,2800,2800,0
|
|
20230801,174700,787787440,2800,2800,2800,2800,0
|
|
20230801,174600,787787440,2800,2800,2800,2800,0
|
|
20230801,174500,787787440,2800,2800,2800,2800,0
|
|
20230801,174400,787787440,2800,2800,2800,2800,0
|
|
20230801,174300,787787440,2800,2800,2800,2800,0
|
|
20230801,174200,787787440,2800,2800,2800,2800,0
|
|
20230801,174100,787787440,2800,2800,2800,2800,0
|
|
20230801,174000,787787440,2800,2800,2800,2800,0
|
|
20230801,173900,787787440,2800,2800,2800,2800,0
|
|
20230801,173800,787787440,2800,2800,2800,2800,0
|
|
20230801,173700,787787440,2800,2800,2800,2800,0
|
|
20230801,173600,787787440,2800,2800,2800,2800,0
|
|
20230801,173500,787787440,2800,2800,2800,2800,0
|
|
20230801,173400,787787440,2800,2800,2800,2800,0
|
|
20230801,173300,787787440,2800,2800,2800,2800,0
|
|
20230801,173200,787787440,2800,2800,2800,2800,4836
|
|
20230801,173100,787787440,2800,2800,2800,2800,0
|
|
20230801,173000,787787440,2800,2800,2800,2800,0
|
|
20230801,172900,787787440,2800,2800,2800,2800,0
|
|
20230801,172800,787787440,2800,2800,2800,2800,0
|
|
20230801,172700,787787440,2800,2800,2800,2800,0
|
|
20230801,172600,787787440,2800,2800,2800,2800,0
|
|
20230801,172500,787787440,2800,2800,2800,2800,0
|
|
20230801,172400,787787440,2800,2800,2800,2800,0
|
|
20230801,172300,787787440,2800,2800,2800,2800,0
|
|
20230801,172200,787787440,2800,2800,2800,2800,0
|
|
20230801,172100,787787440,2800,2800,2800,2800,0
|
|
20230801,172000,787787440,2800,2800,2800,2800,0
|
|
20230801,171900,787787440,2800,2800,2800,2800,0
|
|
20230801,171800,787787440,2800,2800,2800,2800,0
|
|
20230801,171700,787787440,2800,2800,2800,2800,0
|
|
20230801,171600,787787440,2800,2800,2800,2800,0
|
|
20230801,171500,787787440,2800,2800,2800,2800,0
|
|
20230801,171400,787787440,2800,2800,2800,2800,0
|
|
20230801,171300,787787440,2800,2800,2800,2800,0
|
|
20230801,171200,787787440,2800,2800,2800,2800,0
|
|
20230801,171100,787787440,2800,2800,2800,2800,0
|
|
20230801,171000,787787440,2800,2800,2800,2800,0
|
|
20230801,170900,787787440,2800,2800,2800,2800,0
|
|
20230801,170800,787787440,2800,2800,2800,2800,0
|
|
20230801,170700,787787440,2800,2800,2800,2800,0
|
|
20230801,170600,787787440,2800,2800,2800,2800,0
|
|
20230801,170500,787787440,2800,2800,2800,2800,0
|
|
20230801,170400,787787440,2800,2800,2800,2800,0
|
|
20230801,170300,787787440,2800,2800,2800,2800,0
|
|
20230801,170200,787787440,2800,2800,2800,2800,4836
|
|
20230801,170100,787787440,2800,2800,2800,2800,0
|
|
20230801,170000,787787440,2800,2800,2800,2800,0
|
|
20230801,165900,787787440,2800,2800,2800,2800,0
|
|
20230801,165800,787787440,2800,2800,2800,2800,0
|
|
20230801,165700,787787440,2800,2800,2800,2800,0
|
|
20230801,165600,787787440,2800,2800,2800,2800,0
|
|
20230801,165500,787787440,2800,2800,2800,2800,0
|
|
20230801,165400,787787440,2800,2800,2800,2800,0
|
|
20230801,165300,787787440,2800,2800,2800,2800,0
|
|
20230801,165200,787787440,2800,2800,2800,2800,0
|
|
20230801,165100,787787440,2800,2800,2800,2800,0
|
|
20230801,165000,787787440,2800,2800,2800,2800,0
|
|
20230801,164900,787787440,2800,2800,2800,2800,0
|
|
20230801,164800,787787440,2800,2800,2800,2800,0
|
|
20230801,164700,787787440,2800,2800,2800,2800,0
|
|
20230801,164600,787787440,2800,2800,2800,2800,0
|
|
20230801,164500,787787440,2800,2800,2800,2800,0
|
|
20230801,164400,787787440,2800,2800,2800,2800,0
|
|
20230801,164300,787787440,2800,2800,2800,2800,0
|
|
20230801,164200,787787440,2800,2800,2800,2800,0
|
|
20230801,164100,787787440,2800,2800,2800,2800,0
|
|
20230801,164000,787787440,2800,2800,2800,2800,0
|
|
20230801,163900,787787440,2800,2800,2800,2800,0
|
|
20230801,163800,787787440,2800,2800,2800,2800,0
|
|
20230801,163700,787787440,2800,2800,2800,2800,0
|
|
20230801,163600,787787440,2800,2800,2800,2800,0
|
|
20230801,163500,787787440,2800,2800,2800,2800,0
|
|
20230801,163400,787787440,2800,2800,2800,2800,0
|
|
20230801,163300,787787440,2800,2800,2800,2800,0
|
|
20230801,163200,787787440,2800,2800,2800,2800,4836
|
|
20230801,163100,787787440,2800,2800,2800,2800,0
|
|
20230801,163000,787787440,2800,2800,2800,2800,0
|
|
20230801,162900,787787440,2800,2800,2800,2800,0
|
|
20230801,162800,787787440,2800,2800,2800,2800,0
|
|
20230801,162700,787787440,2800,2800,2800,2800,0
|
|
20230801,162600,787787440,2800,2800,2800,2800,0
|
|
20230801,162500,787787440,2800,2800,2800,2800,0
|
|
20230801,162400,787787440,2800,2800,2800,2800,0
|
|
20230801,162300,787787440,2800,2800,2800,2800,0
|
|
20230801,162200,787787440,2800,2800,2800,2800,0
|
|
20230801,162100,787787440,2800,2800,2800,2800,0
|
|
20230801,162000,787787440,2800,2800,2800,2800,0
|
|
20230801,161900,787787440,2800,2800,2800,2800,0
|
|
20230801,161800,787787440,2800,2800,2800,2800,0
|
|
20230801,161700,787787440,2800,2800,2800,2800,0
|
|
20230801,161600,787787440,2800,2800,2800,2800,0
|
|
20230801,161500,787787440,2800,2800,2800,2800,0
|
|
20230801,161400,787787440,2800,2800,2800,2800,0
|
|
20230801,161300,787787440,2800,2800,2800,2800,0
|
|
20230801,161200,787787440,2800,2800,2800,2800,0
|
|
20230801,161100,787787440,2800,2800,2800,2800,0
|
|
20230801,161000,787787440,2800,2800,2800,2800,0
|
|
20230801,160900,787787440,2800,2800,2800,2800,0
|
|
20230801,160800,787787440,2800,2800,2800,2800,0
|
|
20230801,160700,787787440,2800,2800,2800,2800,0
|
|
20230801,160600,787787440,2800,2800,2800,2800,0
|
|
20230801,160500,787787440,2800,2800,2800,2800,0
|
|
20230801,160400,787787440,2800,2800,2800,2800,0
|
|
20230801,160300,787787440,2800,2800,2800,2800,0
|
|
20230801,160200,787787440,2800,2800,2800,2800,4836
|
|
20230801,160100,787787440,2800,2800,2800,2800,0
|
|
20230801,160000,787787440,2800,2800,2800,2800,0
|
|
20230801,155900,787787440,2800,2800,2800,2800,0
|
|
20230801,155800,787787440,2800,2800,2800,2800,0
|
|
20230801,155700,787787440,2800,2800,2800,2800,0
|
|
20230801,155600,787787440,2800,2800,2800,2800,0
|
|
20230801,155500,787787440,2800,2800,2800,2800,0
|
|
20230801,155400,787787440,2800,2800,2800,2800,0
|
|
20230801,155300,787787440,2800,2800,2800,2800,0
|
|
20230801,155200,787787440,2800,2800,2800,2800,0
|
|
20230801,155100,787787440,2800,2800,2800,2800,0
|
|
20230801,155000,787787440,2800,2800,2800,2800,0
|
|
20230801,154900,787787440,2800,2800,2800,2800,0
|
|
20230801,154800,787787440,2800,2800,2800,2800,0
|
|
20230801,154700,787787440,2800,2800,2800,2800,0
|
|
20230801,154600,787787440,2800,2800,2800,2800,0
|
|
20230801,154500,787787440,2800,2800,2800,2800,0
|
|
20230801,154400,787787440,2800,2800,2800,2800,0
|
|
20230801,154300,787787440,2800,2800,2800,2800,0
|
|
20230801,154200,787787440,2800,2800,2800,2800,0
|
|
20230801,154100,787787440,2800,2800,2800,2800,0
|
|
20230801,154000,787787440,2800,2800,2800,2800,0
|
|
20230801,153900,787787440,2800,2800,2800,2800,0
|
|
20230801,153800,787787440,2800,2800,2800,2800,0
|
|
20230801,153700,787787440,2800,2800,2800,2800,0
|
|
20230801,153600,787787440,2800,2800,2800,2800,0
|
|
20230801,153500,787787440,2800,2800,2800,2800,0
|
|
20230801,153400,787787440,2800,2800,2800,2800,0
|
|
20230801,153300,787787440,2800,2800,2800,2800,0
|
|
20230801,153200,787787440,2800,2800,2800,2800,4836
|
|
20230801,153100,787787440,2800,2800,2800,2800,0
|
|
20230801,153000,787787440,2800,2800,2800,2800,4836
|
|
20230801,152900,774246640,2785,2785,2785,2785,0
|
|
20230801,152800,774246640,2785,2785,2785,2785,0
|
|
20230801,152700,774246640,2785,2785,2785,2785,0
|
|
20230801,152600,774246640,2785,2785,2785,2785,0
|
|
20230801,152500,774246640,2785,2785,2785,2785,0
|
|
20230801,152400,774246640,2785,2785,2785,2785,0
|
|
20230801,152300,774246640,2785,2785,2785,2785,0
|
|
20230801,152200,774246640,2785,2785,2785,2785,0
|
|
20230801,152100,774246640,2785,2785,2785,2785,0
|
|
20230801,152000,774246640,2785,2785,2785,2785,0
|
|
20230801,151900,774246640,2785,2790,2790,2785,3053
|
|
20230801,151800,765743650,2785,2790,2790,2785,2134
|
|
20230801,151700,759796040,2785,2785,2785,2785,2655
|
|
20230801,151600,752401865,2785,2785,2785,2785,560
|
|
20230801,151500,750842265,2775,2775,2775,2775,0
|
|
20230801,151400,750842265,2775,2780,2780,2775,442
|
|
20230801,151300,749614505,2780,2780,2780,2780,715
|
|
20230801,151200,747626805,2780,2780,2780,2780,10
|
|
20230801,151100,747599005,2780,2770,2780,2770,384
|
|
20230801,151000,746535265,2770,2775,2775,2770,9524
|
|
20230801,150900,720150265,2785,2785,2785,2785,86
|
|
20230801,150800,719910755,2785,2785,2785,2785,1
|
|
20230801,150700,719907970,2785,2785,2785,2785,371
|
|
20230801,150600,718874735,2785,2785,2785,2785,3241
|
|
20230801,150500,709848550,2775,2780,2780,2775,2830
|
|
20230801,150400,701990960,2780,2780,2780,2780,1
|
|
20230801,150300,701988180,2785,2785,2785,2785,1
|
|
20230801,150200,701985395,2785,2785,2785,2785,36
|
|
20230801,150100,701885135,2785,2785,2785,2780,183
|
|
20230801,150000,701376270,2785,2770,2785,2770,238
|
|
20230801,145900,700716245,2770,2785,2785,2770,2025
|
|
20230801,145800,695103640,2785,2785,2785,2770,2063
|
|
20230801,145700,689387625,2785,2785,2785,2785,18
|
|
20230801,145600,689337495,2785,2785,2785,2785,1900
|
|
20230801,145500,684045995,2775,2785,2785,2775,1054
|
|
20230801,145400,681120380,2790,2790,2790,2790,3
|
|
20230801,145300,681112010,2790,2790,2790,2790,18
|
|
20230801,145200,681061790,2785,2785,2790,2785,2126
|
|
20230801,145100,675130305,2770,2795,2795,2770,4001
|
|
20230801,145000,664029345,2770,2790,2795,2770,856
|
|
20230801,144900,661647625,2795,2795,2795,2795,68
|
|
20230801,144800,661457565,2795,2795,2795,2795,36
|
|
20230801,144700,661356945,2795,2770,2800,2770,277
|
|
20230801,144600,660584945,2785,2770,2785,2765,7457
|
|
20230801,144500,639959000,2770,2780,2780,2770,8201
|
|
20230801,144400,617237725,2775,2780,2780,2775,8000
|
|
20230801,144300,595037510,2780,2785,2785,2780,6000
|
|
20230801,144200,578357050,2785,2790,2790,2785,2
|
|
20230801,144100,578351475,2780,2785,2785,2780,19
|
|
20230801,144000,578298630,2780,2780,2780,2780,163
|
|
20230801,143900,577845490,2780,2780,2780,2780,0
|
|
20230801,143800,577845490,2780,2785,2785,2780,350
|
|
20230801,143700,576872165,2780,2785,2785,2780,1655
|
|
20230801,143600,572266575,2785,2785,2785,2785,330
|
|
20230801,143500,571347525,2780,2780,2780,2780,0
|
|
20230801,143400,571347525,2780,2795,2795,2780,10004
|
|
20230801,143300,543495875,2800,2800,2800,2800,5
|
|
20230801,143200,543481875,2795,2795,2795,2795,0
|
|
20230801,143100,543481875,2795,2795,2795,2795,403
|
|
20230801,143000,542355490,2800,2800,2800,2800,1
|
|
20230801,142900,542352690,2795,2800,2800,2795,107
|
|
20230801,142800,542053590,2800,2800,2800,2800,0
|
|
20230801,142700,542053590,2800,2800,2800,2800,1
|
|
20230801,142600,542050790,2795,2795,2795,2795,0
|
|
20230801,142500,542050790,2795,2795,2795,2795,306
|
|
20230801,142400,541195520,2795,2795,2795,2795,7
|
|
20230801,142300,541175955,2795,2795,2795,2795,252
|
|
20230801,142200,540471615,2795,2795,2795,2795,50
|
|
20230801,142100,540331865,2790,2790,2790,2790,500
|
|
20230801,142000,538936865,2790,2790,2790,2790,417
|
|
20230801,141900,537773435,2790,2790,2790,2790,0
|
|
20230801,141800,537773435,2790,2790,2790,2790,761
|
|
20230801,141700,535650245,2790,2790,2790,2790,241
|
|
20230801,141600,534977855,2790,2795,2795,2790,3
|
|
20230801,141500,534969475,2790,2790,2790,2790,57
|
|
20230801,141400,534810445,2790,2790,2790,2790,228
|
|
20230801,141300,534174325,2790,2790,2790,2790,200
|
|
20230801,141200,533616325,2790,2790,2790,2790,118
|
|
20230801,141100,533287105,2790,2790,2790,2790,0
|
|
20230801,141000,533287105,2790,2790,2790,2790,0
|
|
20230801,140900,533287105,2790,2790,2790,2790,702
|
|
20230801,140800,531328525,2790,2785,2790,2785,1661
|
|
20230801,140700,526699335,2785,2785,2785,2785,24
|
|
20230801,140600,526632495,2790,2790,2790,2790,5
|
|
20230801,140500,526618545,2790,2785,2790,2785,13
|
|
20230801,140400,526582315,2785,2785,2785,2785,0
|
|
20230801,140300,526582315,2785,2790,2790,2785,110
|
|
20230801,140200,526275915,2790,2790,2790,2790,330
|
|
20230801,140100,525355215,2790,2790,2790,2790,91
|
|
20230801,140000,525101325,2790,2790,2790,2790,0
|
|
20230801,135900,525101325,2790,2790,2790,2790,1
|
|
20230801,135800,525098535,2790,2790,2790,2790,50
|
|
20230801,135700,524959035,2790,2790,2790,2790,1
|
|
20230801,135600,524956245,2785,2785,2785,2785,1
|
|
20230801,135500,524953460,2780,2780,2780,2780,0
|
|
20230801,135400,524953460,2780,2780,2780,2780,0
|
|
20230801,135300,524953460,2780,2780,2780,2780,0
|
|
20230801,135200,524953460,2780,2780,2785,2780,2743
|
|
20230801,135100,517325420,2785,2785,2785,2785,768
|
|
20230801,135000,515186540,2780,2780,2780,2780,0
|
|
20230801,134900,515186540,2780,2780,2785,2780,504
|
|
20230801,134800,513785415,2780,2785,2785,2780,1007
|
|
20230801,134700,510980950,2785,2785,2785,2785,97
|
|
20230801,134600,510710805,2780,2785,2785,2780,174
|
|
20230801,134500,510226315,2785,2785,2785,2785,18
|
|
20230801,134400,510176185,2785,2785,2785,2785,3
|
|
20230801,134300,510167830,2785,2785,2785,2785,10
|
|
20230801,134200,510139980,2785,2785,2785,2785,1404
|
|
20230801,134100,506229840,2785,2785,2785,2785,1489
|
|
20230801,134000,502082975,2790,2790,2790,2785,511
|
|
20230801,133900,500659785,2795,2795,2795,2795,0
|
|
20230801,133800,500659785,2795,2795,2795,2795,0
|
|
20230801,133700,500659785,2795,2795,2795,2795,20
|
|
20230801,133600,500603885,2795,2795,2795,2795,0
|
|
20230801,133500,500603885,2795,2795,2795,2795,1
|
|
20230801,133400,500601090,2795,2795,2795,2795,1
|
|
20230801,133300,500598295,2790,2790,2790,2790,11
|
|
20230801,133200,500567605,2780,2780,2780,2780,3003
|
|
20230801,133100,492219265,2780,2780,2780,2780,0
|
|
20230801,133000,492219265,2780,2780,2780,2780,0
|
|
20230801,132900,492219265,2780,2780,2780,2780,0
|
|
20230801,132800,492219265,2780,2780,2780,2780,2
|
|
20230801,132700,492213705,2780,2785,2785,2780,2389
|
|
20230801,132600,485571785,2785,2785,2785,2785,236
|
|
20230801,132500,484914525,2785,2785,2785,2785,0
|
|
20230801,132400,484914525,2785,2785,2785,2785,15
|
|
20230801,132300,484872750,2785,2785,2785,2785,300
|
|
20230801,132200,484037250,2785,2785,2785,2785,531
|
|
20230801,132100,482558415,2790,2790,2790,2790,0
|
|
20230801,132000,482558415,2790,2790,2790,2790,0
|
|
20230801,131900,482558415,2790,2790,2790,2790,2
|
|
20230801,131800,482552835,2790,2790,2790,2790,1
|
|
20230801,131700,482550045,2785,2790,2790,2785,70
|
|
20230801,131600,482354995,2790,2790,2790,2790,0
|
|
20230801,131500,482354995,2790,2790,2790,2785,13076
|
|
20230801,131400,445925035,2790,2790,2790,2790,10
|
|
20230801,131300,445897135,2790,2790,2790,2790,180
|
|
20230801,131200,445394935,2790,2795,2795,2790,31
|
|
20230801,131100,445308440,2790,2790,2790,2790,5
|
|
20230801,131000,445294490,2795,2800,2800,2795,28
|
|
20230801,130900,445216220,2790,2790,2790,2790,0
|
|
20230801,130800,445216220,2790,2790,2790,2790,0
|
|
20230801,130700,445216220,2790,2805,2805,2790,160
|
|
20230801,130600,444769235,2800,2790,2805,2790,512
|
|
20230801,130500,443335635,2805,2805,2805,2805,1
|
|
20230801,130400,443332830,2790,2795,2795,2790,10370
|
|
20230801,130300,414381555,2795,2795,2795,2795,0
|
|
20230801,130200,414381555,2795,2795,2795,2795,59
|
|
20230801,130100,414216650,2795,2800,2800,2795,576
|
|
20230801,130000,412605100,2800,2800,2800,2800,1
|
|
20230801,125900,412602300,2800,2800,2800,2800,1475
|
|
20230801,125800,408472300,2810,2805,2810,2805,1710
|
|
20230801,125700,403667225,2805,2805,2805,2805,1
|
|
20230801,125600,403664420,2800,2800,2800,2800,104
|
|
20230801,125500,403373220,2805,2805,2805,2805,6
|
|
20230801,125400,403356390,2810,2810,2810,2810,0
|
|
20230801,125300,403356390,2810,2805,2810,2805,560
|
|
20230801,125200,401782840,2810,2810,2810,2810,10
|
|
20230801,125100,401754740,2810,2810,2810,2810,12
|
|
20230801,125000,401721020,2810,2810,2810,2810,0
|
|
20230801,124900,401721020,2810,2810,2810,2810,22
|
|
20230801,124800,401659200,2810,2810,2810,2810,10
|
|
20230801,124700,401631100,2810,2810,2810,2810,0
|
|
20230801,124600,401631100,2810,2810,2810,2810,0
|
|
20230801,124500,401631100,2810,2810,2810,2810,0
|
|
20230801,124400,401631100,2810,2810,2810,2810,0
|
|
20230801,124300,401631100,2810,2810,2810,2810,1
|
|
20230801,124200,401628290,2800,2800,2800,2800,1399
|
|
20230801,124100,397711090,2800,2800,2800,2800,0
|
|
20230801,124000,397711090,2800,2800,2800,2800,188
|
|
20230801,123900,397184690,2800,2800,2800,2800,25
|
|
20230801,123800,397114690,2800,2800,2800,2800,36
|
|
20230801,123700,397013890,2800,2800,2800,2800,1200
|
|
20230801,123600,393653890,2795,2800,2800,2795,367
|
|
20230801,123500,392626345,2800,2800,2800,2800,1791
|
|
20230801,123400,387611545,2800,2800,2800,2800,11
|
|
20230801,123300,387580745,2800,2805,2805,2800,3443
|
|
20230801,123200,377940290,2805,2805,2805,2805,3000
|
|
20230801,123100,369525290,2805,2805,2805,2805,0
|
|
20230801,123000,369525290,2805,2805,2805,2805,0
|
|
20230801,122900,369525290,2805,2805,2805,2805,320
|
|
20230801,122800,368627690,2805,2805,2805,2805,15
|
|
20230801,122700,368585615,2805,2805,2805,2805,0
|
|
20230801,122600,368585615,2805,2805,2805,2805,362
|
|
20230801,122500,367570205,2805,2805,2805,2805,15
|
|
20230801,122400,367528130,2805,2805,2805,2805,213
|
|
20230801,122300,366930665,2805,2805,2805,2805,200
|
|
20230801,122200,366369665,2805,2805,2805,2805,0
|
|
20230801,122100,366369665,2805,2805,2805,2805,3
|
|
20230801,122000,366361250,2805,2805,2805,2805,1
|
|
20230801,121900,366358445,2805,2805,2805,2805,76
|
|
20230801,121800,366145265,2805,2805,2805,2805,100
|
|
20230801,121700,365864765,2800,2800,2800,2800,0
|
|
20230801,121600,365864765,2800,2800,2800,2800,50
|
|
20230801,121500,365724765,2800,2800,2800,2800,3124
|
|
20230801,121400,356977565,2805,2805,2805,2805,0
|
|
20230801,121300,356977565,2805,2805,2805,2805,0
|
|
20230801,121200,356977565,2805,2805,2805,2805,0
|
|
20230801,121100,356977565,2805,2805,2805,2805,1
|
|
20230801,121000,356974760,2805,2805,2805,2805,111
|
|
20230801,120900,356663405,2805,2805,2805,2805,90
|
|
20230801,120800,356410955,2805,2805,2805,2805,0
|
|
20230801,120700,356410955,2805,2805,2805,2805,45
|
|
20230801,120600,356284730,2805,2805,2805,2805,0
|
|
20230801,120500,356284730,2805,2805,2805,2805,163
|
|
20230801,120400,355827515,2805,2805,2805,2805,50
|
|
20230801,120300,355687265,2805,2805,2805,2805,1
|
|
20230801,120200,355684460,2805,2800,2805,2800,43
|
|
20230801,120100,355563900,2800,2800,2800,2800,0
|
|
20230801,120000,355563900,2800,2800,2800,2800,0
|
|
20230801,115900,355563900,2800,2805,2805,2800,1446
|
|
20230801,115800,351508100,2805,2800,2805,2800,11
|
|
20230801,115700,351477250,2805,2800,2805,2800,320
|
|
20230801,115600,350581150,2805,2805,2805,2805,0
|
|
20230801,115500,350581150,2805,2805,2805,2805,0
|
|
20230801,115400,350581150,2805,2805,2805,2805,0
|
|
20230801,115300,350581150,2805,2805,2805,2805,83
|
|
20230801,115200,350348335,2805,2805,2805,2805,66
|
|
20230801,115100,350163205,2800,2800,2800,2800,200
|
|
20230801,115000,349603205,2800,2800,2800,2800,0
|
|
20230801,114900,349603205,2800,2805,2805,2800,2
|
|
20230801,114800,349597600,2800,2800,2800,2800,56
|
|
20230801,114700,349440800,2800,2800,2800,2800,0
|
|
20230801,114600,349440800,2800,2805,2805,2800,6686
|
|
20230801,114500,330717125,2805,2805,2805,2805,0
|
|
20230801,114400,330717125,2805,2805,2805,2805,500
|
|
20230801,114300,329314625,2805,2805,2805,2805,0
|
|
20230801,114200,329314625,2805,2805,2805,2805,112
|
|
20230801,114100,329000465,2805,2805,2805,2805,173
|
|
20230801,114000,328515200,2805,2805,2805,2805,1
|
|
20230801,113900,328512395,2805,2805,2805,2805,10
|
|
20230801,113800,328484345,2805,2805,2805,2805,11
|
|
20230801,113700,328453490,2805,2805,2805,2805,0
|
|
20230801,113600,328453490,2805,2805,2805,2805,958
|
|
20230801,113500,325766300,2805,2805,2805,2805,15
|
|
20230801,113400,325724225,2805,2810,2810,2805,3064
|
|
20230801,113300,317129685,2810,2810,2810,2810,10
|
|
20230801,113200,317101585,2810,2810,2810,2810,802
|
|
20230801,113100,314847965,2810,2810,2810,2810,21
|
|
20230801,113000,314788955,2810,2810,2810,2805,1194
|
|
20230801,112900,311435405,2810,2805,2810,2805,295
|
|
20230801,112800,310607905,2810,2810,2810,2810,506
|
|
20230801,112700,309186045,2810,2805,2810,2805,395
|
|
20230801,112600,308076270,2805,2810,2810,2805,380
|
|
20230801,112500,307009630,2810,2810,2810,2810,300
|
|
20230801,112400,306166630,2810,2810,2810,2810,98
|
|
20230801,112300,305891250,2810,2810,2810,2810,16
|
|
20230801,112200,305846290,2805,2810,2810,2805,66
|
|
20230801,112100,305661040,2815,2815,2815,2815,1
|
|
20230801,112000,305658225,2810,2810,2810,2810,2000
|
|
20230801,111900,300038225,2810,2810,2810,2810,0
|
|
20230801,111800,300038225,2810,2815,2815,2810,3198
|
|
20230801,111700,291051820,2810,2810,2810,2810,500
|
|
20230801,111600,289646820,2815,2815,2815,2815,24
|
|
20230801,111500,289579260,2810,2810,2810,2810,2013
|
|
20230801,111400,283922730,2810,2805,2810,2805,302
|
|
20230801,111300,283074120,2805,2805,2805,2805,3
|
|
20230801,111200,283065705,2805,2805,2805,2805,273
|
|
20230801,111100,282299940,2805,2805,2805,2805,0
|
|
20230801,111000,282299940,2805,2805,2805,2805,1809
|
|
20230801,110900,277225695,2805,2805,2805,2805,0
|
|
20230801,110800,277225695,2805,2800,2805,2800,51
|
|
20230801,110700,277082840,2800,2800,2800,2800,45
|
|
20230801,110600,276956840,2805,2805,2805,2805,50
|
|
20230801,110500,276816590,2800,2800,2800,2800,1
|
|
20230801,110400,276813790,2800,2805,2805,2800,107
|
|
20230801,110300,276514155,2805,2800,2805,2800,1011
|
|
20230801,110200,273683300,2800,2800,2800,2800,501
|
|
20230801,110100,272280500,2800,2800,2800,2800,1
|
|
20230801,110000,272277700,2800,2805,2805,2800,2313
|
|
20230801,105900,265791285,2800,2800,2800,2800,503
|
|
20230801,105800,264382885,2800,2800,2800,2800,49
|
|
20230801,105700,264245685,2805,2805,2805,2805,5
|
|
20230801,105600,264231660,2805,2805,2805,2805,3
|
|
20230801,105500,264223245,2805,2805,2805,2805,0
|
|
20230801,105400,264223245,2805,2805,2805,2805,5
|
|
20230801,105300,264209220,2805,2805,2805,2805,206
|
|
20230801,105200,263631390,2805,2805,2805,2805,741
|
|
20230801,105100,261552885,2805,2805,2805,2805,100
|
|
20230801,105000,261272385,2800,2800,2800,2800,255
|
|
20230801,104900,260558385,2800,2800,2800,2800,1
|
|
20230801,104800,260555585,2800,2800,2805,2800,307
|
|
20230801,104700,259695705,2800,2805,2805,2800,317
|
|
20230801,104600,258807605,2805,2800,2805,2800,2907
|
|
20230801,104500,250662925,2800,2800,2800,2800,0
|
|
20230801,104400,250662925,2800,2800,2800,2800,0
|
|
20230801,104300,250662925,2800,2800,2800,2800,23
|
|
20230801,104200,250598525,2800,2800,2800,2800,105
|
|
20230801,104100,250304525,2800,2800,2800,2800,0
|
|
20230801,104000,250304525,2800,2800,2800,2800,1990
|
|
20230801,103900,244732525,2800,2800,2800,2800,370
|
|
20230801,103800,243696525,2800,2800,2800,2800,123
|
|
20230801,103700,243352125,2800,2800,2800,2800,2058
|
|
20230801,103600,237589725,2790,2790,2790,2790,1
|
|
20230801,103500,237586935,2790,2790,2790,2790,0
|
|
20230801,103400,237586935,2790,2790,2790,2790,2
|
|
20230801,103300,237581355,2790,2790,2790,2790,3000
|
|
20230801,103200,229211355,2790,2805,2805,2790,2002
|
|
20230801,103100,223619755,2805,2805,2805,2805,25
|
|
20230801,103000,223549630,2805,2805,2805,2805,13
|
|
20230801,102900,223513165,2805,2805,2805,2795,2825
|
|
20230801,102800,215608545,2805,2805,2805,2805,0
|
|
20230801,102700,215608545,2805,2800,2805,2800,103
|
|
20230801,102600,215320130,2800,2800,2800,2800,1236
|
|
20230801,102500,211859330,2800,2800,2800,2800,1575
|
|
20230801,102400,207449330,2800,2800,2800,2800,1373
|
|
20230801,102300,203604930,2795,2795,2795,2795,176
|
|
20230801,102200,203113010,2795,2795,2795,2795,688
|
|
20230801,102100,201190050,2790,2795,2795,2790,718
|
|
20230801,102000,199183260,2795,2795,2795,2795,0
|
|
20230801,101900,199183260,2795,2795,2795,2790,10007
|
|
20230801,101800,171250895,2795,2800,2800,2795,71
|
|
20230801,101700,171052445,2800,2800,2800,2800,119
|
|
20230801,101600,170719245,2800,2795,2800,2795,51
|
|
20230801,101500,170576695,2800,2800,2800,2800,5
|
|
20230801,101400,170562695,2795,2795,2795,2795,400
|
|
20230801,101300,169444695,2795,2795,2795,2795,0
|
|
20230801,101200,169444695,2795,2795,2795,2795,1
|
|
20230801,101100,169441900,2795,2795,2795,2795,0
|
|
20230801,101000,169441900,2795,2795,2795,2795,127
|
|
20230801,100900,169086935,2795,2795,2795,2795,1001
|
|
20230801,100800,166289140,2790,2790,2795,2790,706
|
|
20230801,100700,164319370,2795,2795,2795,2795,100
|
|
20230801,100600,164039870,2790,2790,2790,2790,8
|
|
20230801,100500,164017550,2795,2795,2795,2795,873
|
|
20230801,100400,161577515,2795,2795,2795,2795,138
|
|
20230801,100300,161191805,2795,2795,2795,2795,662
|
|
20230801,100200,159341515,2795,2795,2795,2795,21
|
|
20230801,100100,159282820,2795,2795,2795,2795,20
|
|
20230801,100000,159226920,2795,2795,2795,2795,18
|
|
20230801,095900,159176610,2795,2795,2795,2795,82
|
|
20230801,095800,158947420,2790,2795,2795,2790,402
|
|
20230801,095700,157824855,2800,2800,2800,2800,108
|
|
20230801,095600,157522455,2800,2795,2800,2795,1443
|
|
20230801,095500,153489265,2795,2805,2805,2795,1278
|
|
20230801,095400,149913455,2805,2805,2805,2805,1
|
|
20230801,095300,149910650,2805,2810,2810,2805,120
|
|
20230801,095200,149573700,2810,2810,2810,2810,100
|
|
20230801,095100,149292700,2810,2815,2815,2810,1554
|
|
20230801,095000,144920790,2815,2815,2815,2815,102
|
|
20230801,094900,144633660,2815,2815,2815,2810,867
|
|
20230801,094800,142195865,2810,2810,2810,2810,123
|
|
20230801,094700,141850235,2810,2810,2810,2810,4
|
|
20230801,094600,141838995,2810,2815,2815,2810,2507
|
|
20230801,094500,134794125,2815,2815,2815,2815,400
|
|
20230801,094400,133668125,2820,2815,2820,2815,975
|
|
20230801,094300,130923490,2815,2815,2815,2815,705
|
|
20230801,094200,128938915,2815,2805,2815,2805,9148
|
|
20230801,094100,103245230,2800,2805,2805,2800,6
|
|
20230801,094000,103228405,2805,2805,2805,2805,7
|
|
20230801,093900,103208770,2800,2795,2800,2795,5975
|
|
20230801,093800,86496940,2800,2800,2800,2800,38
|
|
20230801,093700,86390540,2800,2800,2800,2795,217
|
|
20230801,093600,85783940,2795,2795,2800,2795,121
|
|
20230801,093500,85445730,2800,2795,2800,2795,575
|
|
20230801,093400,83837500,2795,2795,2795,2795,0
|
|
20230801,093300,83837500,2795,2795,2795,2795,1649
|
|
20230801,093200,79228545,2795,2800,2800,2795,1458
|
|
20230801,093100,75148000,2805,2805,2805,2800,454
|
|
20230801,093000,73876190,2805,2800,2805,2800,235
|
|
20230801,092900,73218115,2800,2800,2800,2800,649
|
|
20230801,092800,71400915,2795,2800,2800,2795,1349
|
|
20230801,092700,67630375,2795,2800,2800,2795,423
|
|
20230801,092600,66447000,2795,2795,2800,2795,1004
|
|
20230801,092500,63640805,2795,2795,2795,2795,717
|
|
20230801,092400,61636790,2800,2795,2800,2795,1025
|
|
20230801,092300,58766915,2795,2795,2795,2795,1500
|
|
20230801,092200,54574415,2795,2795,2795,2795,0
|
|
20230801,092100,54574415,2795,2800,2800,2795,304
|
|
20230801,092000,53723290,2800,2800,2800,2800,3971
|
|
20230801,091900,42604490,2795,2795,2795,2795,1462
|
|
20230801,091800,38518200,2800,2800,2800,2800,58
|
|
20230801,091700,38355800,2800,2800,2800,2800,11
|
|
20230801,091600,38325000,2800,2800,2800,2800,0
|
|
20230801,091500,38325000,2800,2800,2800,2800,371
|
|
20230801,091400,37286200,2800,2800,2800,2800,140
|
|
20230801,091300,36894200,2800,2800,2800,2800,511
|
|
20230801,091200,35463400,2800,2800,2800,2800,1048
|
|
20230801,091100,32529000,2795,2795,2795,2795,869
|
|
20230801,091000,30100145,2795,2795,2795,2795,0
|
|
20230801,090900,30100145,2795,2795,2795,2795,168
|
|
20230801,090800,29630585,2795,2795,2800,2795,1090
|
|
20230801,090700,26583850,2795,2800,2800,2795,1896
|
|
20230801,090600,21276870,2795,2800,2800,2795,415
|
|
20230801,090500,20115895,2795,2785,2795,2785,718
|
|
20230801,090400,18115085,2785,2785,2785,2785,756
|
|
20230801,090300,16009625,2785,2785,2785,2785,17
|
|
20230801,090200,15962280,2785,2790,2790,2785,2745
|
|
20230801,090100,8316055,2790,2790,2790,2790,7
|
|
20230801,090000,8296525,2790,2785,2790,2785,2979
|