667 lines
32 KiB
CSV
667 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,200400,570208045,2095,2095,2095,2095,5828
|
|
20230830,200300,570208045,2095,2095,2095,2095,0
|
|
20230830,200200,570208045,2095,2095,2095,2095,0
|
|
20230830,200100,570208045,2095,2095,2095,2095,0
|
|
20230830,200000,570208045,2095,2095,2095,2095,0
|
|
20230830,195900,570208045,2095,2095,2095,2095,0
|
|
20230830,195800,570208045,2095,2095,2095,2095,0
|
|
20230830,195700,570208045,2095,2095,2095,2095,0
|
|
20230830,195600,570208045,2095,2095,2095,2095,0
|
|
20230830,195500,570208045,2095,2095,2095,2095,0
|
|
20230830,195400,570208045,2095,2095,2095,2095,0
|
|
20230830,195300,570208045,2095,2095,2095,2095,0
|
|
20230830,195200,570208045,2095,2095,2095,2095,0
|
|
20230830,195100,570208045,2095,2095,2095,2095,0
|
|
20230830,195000,570208045,2095,2095,2095,2095,0
|
|
20230830,194900,570208045,2095,2095,2095,2095,0
|
|
20230830,194800,570208045,2095,2095,2095,2095,0
|
|
20230830,194700,570208045,2095,2095,2095,2095,0
|
|
20230830,194600,570208045,2095,2095,2095,2095,0
|
|
20230830,194500,570208045,2095,2095,2095,2095,0
|
|
20230830,194400,570208045,2095,2095,2095,2095,0
|
|
20230830,194300,570208045,2095,2095,2095,2095,0
|
|
20230830,194200,570208045,2095,2095,2095,2095,0
|
|
20230830,194100,570208045,2095,2095,2095,2095,0
|
|
20230830,194000,570208045,2095,2095,2095,2095,0
|
|
20230830,193900,570208045,2095,2095,2095,2095,0
|
|
20230830,193800,570208045,2095,2095,2095,2095,0
|
|
20230830,193700,570208045,2095,2095,2095,2095,0
|
|
20230830,193600,570208045,2095,2095,2095,2095,0
|
|
20230830,193500,570208045,2095,2095,2095,2095,0
|
|
20230830,193400,570208045,2095,2095,2095,2095,5828
|
|
20230830,193300,570208045,2095,2095,2095,2095,0
|
|
20230830,193200,570208045,2095,2095,2095,2095,0
|
|
20230830,193100,570208045,2095,2095,2095,2095,0
|
|
20230830,193000,570208045,2095,2095,2095,2095,0
|
|
20230830,192900,570208045,2095,2095,2095,2095,0
|
|
20230830,192800,570208045,2095,2095,2095,2095,0
|
|
20230830,192700,570208045,2095,2095,2095,2095,0
|
|
20230830,192600,570208045,2095,2095,2095,2095,0
|
|
20230830,192500,570208045,2095,2095,2095,2095,0
|
|
20230830,192400,570208045,2095,2095,2095,2095,0
|
|
20230830,192300,570208045,2095,2095,2095,2095,0
|
|
20230830,192200,570208045,2095,2095,2095,2095,0
|
|
20230830,192100,570208045,2095,2095,2095,2095,0
|
|
20230830,192000,570208045,2095,2095,2095,2095,0
|
|
20230830,191900,570208045,2095,2095,2095,2095,0
|
|
20230830,191800,570208045,2095,2095,2095,2095,0
|
|
20230830,191700,570208045,2095,2095,2095,2095,0
|
|
20230830,191600,570208045,2095,2095,2095,2095,0
|
|
20230830,191500,570208045,2095,2095,2095,2095,0
|
|
20230830,191400,570208045,2095,2095,2095,2095,0
|
|
20230830,191300,570208045,2095,2095,2095,2095,0
|
|
20230830,191200,570208045,2095,2095,2095,2095,0
|
|
20230830,191100,570208045,2095,2095,2095,2095,0
|
|
20230830,191000,570208045,2095,2095,2095,2095,0
|
|
20230830,190900,570208045,2095,2095,2095,2095,0
|
|
20230830,190800,570208045,2095,2095,2095,2095,0
|
|
20230830,190700,570208045,2095,2095,2095,2095,0
|
|
20230830,190600,570208045,2095,2095,2095,2095,0
|
|
20230830,190500,570208045,2095,2095,2095,2095,0
|
|
20230830,190400,570208045,2095,2095,2095,2095,5828
|
|
20230830,190300,570208045,2095,2095,2095,2095,0
|
|
20230830,190200,570208045,2095,2095,2095,2095,0
|
|
20230830,190100,570208045,2095,2095,2095,2095,0
|
|
20230830,190000,570208045,2095,2095,2095,2095,0
|
|
20230830,185900,570208045,2095,2095,2095,2095,0
|
|
20230830,185800,570208045,2095,2095,2095,2095,0
|
|
20230830,185700,570208045,2095,2095,2095,2095,0
|
|
20230830,185600,570208045,2095,2095,2095,2095,0
|
|
20230830,185500,570208045,2095,2095,2095,2095,0
|
|
20230830,185400,570208045,2095,2095,2095,2095,0
|
|
20230830,185300,570208045,2095,2095,2095,2095,0
|
|
20230830,185200,570208045,2095,2095,2095,2095,0
|
|
20230830,185100,570208045,2095,2095,2095,2095,0
|
|
20230830,185000,570208045,2095,2095,2095,2095,0
|
|
20230830,184900,570208045,2095,2095,2095,2095,0
|
|
20230830,184800,570208045,2095,2095,2095,2095,0
|
|
20230830,184700,570208045,2095,2095,2095,2095,0
|
|
20230830,184600,570208045,2095,2095,2095,2095,0
|
|
20230830,184500,570208045,2095,2095,2095,2095,0
|
|
20230830,184400,570208045,2095,2095,2095,2095,0
|
|
20230830,184300,570208045,2095,2095,2095,2095,0
|
|
20230830,184200,570208045,2095,2095,2095,2095,0
|
|
20230830,184100,570208045,2095,2095,2095,2095,0
|
|
20230830,184000,570208045,2095,2095,2095,2095,0
|
|
20230830,183900,570208045,2095,2095,2095,2095,0
|
|
20230830,183800,570208045,2095,2095,2095,2095,0
|
|
20230830,183700,570208045,2095,2095,2095,2095,0
|
|
20230830,183600,570208045,2095,2095,2095,2095,0
|
|
20230830,183500,570208045,2095,2095,2095,2095,0
|
|
20230830,183400,570208045,2095,2095,2095,2095,5828
|
|
20230830,183300,570208045,2095,2095,2095,2095,0
|
|
20230830,183200,570208045,2095,2095,2095,2095,0
|
|
20230830,183100,570208045,2095,2095,2095,2095,0
|
|
20230830,183000,570208045,2095,2095,2095,2095,0
|
|
20230830,182900,570208045,2095,2095,2095,2095,0
|
|
20230830,182800,570208045,2095,2095,2095,2095,0
|
|
20230830,182700,570208045,2095,2095,2095,2095,0
|
|
20230830,182600,570208045,2095,2095,2095,2095,0
|
|
20230830,182500,570208045,2095,2095,2095,2095,0
|
|
20230830,182400,570208045,2095,2095,2095,2095,0
|
|
20230830,182300,570208045,2095,2095,2095,2095,0
|
|
20230830,182200,570208045,2095,2095,2095,2095,0
|
|
20230830,182100,570208045,2095,2095,2095,2095,0
|
|
20230830,182000,570208045,2095,2095,2095,2095,0
|
|
20230830,181900,570208045,2095,2095,2095,2095,0
|
|
20230830,181800,570208045,2095,2095,2095,2095,0
|
|
20230830,181700,570208045,2095,2095,2095,2095,0
|
|
20230830,181600,570208045,2095,2095,2095,2095,0
|
|
20230830,181500,570208045,2095,2095,2095,2095,0
|
|
20230830,181400,570208045,2095,2095,2095,2095,0
|
|
20230830,181300,570208045,2095,2095,2095,2095,0
|
|
20230830,181200,570208045,2095,2095,2095,2095,0
|
|
20230830,181100,570208045,2095,2095,2095,2095,0
|
|
20230830,181000,570208045,2095,2095,2095,2095,0
|
|
20230830,180900,570208045,2095,2095,2095,2095,0
|
|
20230830,180800,570208045,2095,2095,2095,2095,0
|
|
20230830,180700,570208045,2095,2095,2095,2095,0
|
|
20230830,180600,570208045,2095,2095,2095,2095,0
|
|
20230830,180500,570208045,2095,2095,2095,2095,0
|
|
20230830,180400,570208045,2095,2095,2095,2095,5828
|
|
20230830,180300,570208045,2095,2095,2095,2095,0
|
|
20230830,180200,570208045,2095,2095,2095,2095,0
|
|
20230830,180100,570208045,2095,2095,2095,2095,0
|
|
20230830,180000,570208045,2095,2095,2095,2095,0
|
|
20230830,175900,570208045,2095,2095,2095,2095,0
|
|
20230830,175800,570208045,2095,2095,2095,2095,0
|
|
20230830,175700,570208045,2095,2095,2095,2095,0
|
|
20230830,175600,570208045,2095,2095,2095,2095,0
|
|
20230830,175500,570208045,2095,2095,2095,2095,0
|
|
20230830,175400,570208045,2095,2095,2095,2095,0
|
|
20230830,175300,570208045,2095,2095,2095,2095,0
|
|
20230830,175200,570208045,2095,2095,2095,2095,0
|
|
20230830,175100,570208045,2095,2095,2095,2095,0
|
|
20230830,175000,570208045,2095,2095,2095,2095,0
|
|
20230830,174900,570208045,2095,2095,2095,2095,0
|
|
20230830,174800,570208045,2095,2095,2095,2095,0
|
|
20230830,174700,570208045,2095,2095,2095,2095,0
|
|
20230830,174600,570208045,2095,2095,2095,2095,0
|
|
20230830,174500,570208045,2095,2095,2095,2095,0
|
|
20230830,174400,570208045,2095,2095,2095,2095,0
|
|
20230830,174300,570208045,2095,2095,2095,2095,0
|
|
20230830,174200,570208045,2095,2095,2095,2095,0
|
|
20230830,174100,570208045,2095,2095,2095,2095,0
|
|
20230830,174000,570208045,2095,2095,2095,2095,0
|
|
20230830,173900,570208045,2095,2095,2095,2095,0
|
|
20230830,173800,570208045,2095,2095,2095,2095,0
|
|
20230830,173700,570208045,2095,2095,2095,2095,0
|
|
20230830,173600,570208045,2095,2095,2095,2095,0
|
|
20230830,173500,570208045,2095,2095,2095,2095,0
|
|
20230830,173400,570208045,2095,2095,2095,2095,5828
|
|
20230830,173300,570208045,2095,2095,2095,2095,0
|
|
20230830,173200,570208045,2095,2095,2095,2095,0
|
|
20230830,173100,570208045,2095,2095,2095,2095,0
|
|
20230830,173000,570208045,2095,2095,2095,2095,0
|
|
20230830,172900,570208045,2095,2095,2095,2095,0
|
|
20230830,172800,570208045,2095,2095,2095,2095,0
|
|
20230830,172700,570208045,2095,2095,2095,2095,0
|
|
20230830,172600,570208045,2095,2095,2095,2095,0
|
|
20230830,172500,570208045,2095,2095,2095,2095,0
|
|
20230830,172400,570208045,2095,2095,2095,2095,0
|
|
20230830,172300,570208045,2095,2095,2095,2095,0
|
|
20230830,172200,570208045,2095,2095,2095,2095,0
|
|
20230830,172100,570208045,2095,2095,2095,2095,0
|
|
20230830,172000,570208045,2095,2095,2095,2095,0
|
|
20230830,171900,570208045,2095,2095,2095,2095,0
|
|
20230830,171800,570208045,2095,2095,2095,2095,0
|
|
20230830,171700,570208045,2095,2095,2095,2095,0
|
|
20230830,171600,570208045,2095,2095,2095,2095,0
|
|
20230830,171500,570208045,2095,2095,2095,2095,0
|
|
20230830,171400,570208045,2095,2095,2095,2095,0
|
|
20230830,171300,570208045,2095,2095,2095,2095,0
|
|
20230830,171200,570208045,2095,2095,2095,2095,0
|
|
20230830,171100,570208045,2095,2095,2095,2095,0
|
|
20230830,171000,570208045,2095,2095,2095,2095,0
|
|
20230830,170900,570208045,2095,2095,2095,2095,0
|
|
20230830,170800,570208045,2095,2095,2095,2095,0
|
|
20230830,170700,570208045,2095,2095,2095,2095,0
|
|
20230830,170600,570208045,2095,2095,2095,2095,0
|
|
20230830,170500,570208045,2095,2095,2095,2095,0
|
|
20230830,170400,570208045,2095,2095,2095,2095,5828
|
|
20230830,170300,570208045,2095,2095,2095,2095,0
|
|
20230830,170200,570208045,2095,2095,2095,2095,0
|
|
20230830,170100,570208045,2095,2095,2095,2095,0
|
|
20230830,170000,570208045,2095,2095,2095,2095,0
|
|
20230830,165900,570208045,2095,2095,2095,2095,0
|
|
20230830,165800,570208045,2095,2095,2095,2095,0
|
|
20230830,165700,570208045,2095,2095,2095,2095,0
|
|
20230830,165600,570208045,2095,2095,2095,2095,0
|
|
20230830,165500,570208045,2095,2095,2095,2095,0
|
|
20230830,165400,570208045,2095,2095,2095,2095,0
|
|
20230830,165300,570208045,2095,2095,2095,2095,0
|
|
20230830,165200,570208045,2095,2095,2095,2095,0
|
|
20230830,165100,570208045,2095,2095,2095,2095,0
|
|
20230830,165000,570208045,2095,2095,2095,2095,0
|
|
20230830,164900,570208045,2095,2095,2095,2095,0
|
|
20230830,164800,570208045,2095,2095,2095,2095,0
|
|
20230830,164700,570208045,2095,2095,2095,2095,0
|
|
20230830,164600,570208045,2095,2095,2095,2095,0
|
|
20230830,164500,570208045,2095,2095,2095,2095,0
|
|
20230830,164400,570208045,2095,2095,2095,2095,0
|
|
20230830,164300,570208045,2095,2095,2095,2095,0
|
|
20230830,164200,570208045,2095,2095,2095,2095,0
|
|
20230830,164100,570208045,2095,2095,2095,2095,0
|
|
20230830,164000,570208045,2095,2095,2095,2095,0
|
|
20230830,163900,570208045,2095,2095,2095,2095,0
|
|
20230830,163800,570208045,2095,2095,2095,2095,0
|
|
20230830,163700,570208045,2095,2095,2095,2095,0
|
|
20230830,163600,570208045,2095,2095,2095,2095,0
|
|
20230830,163500,570208045,2095,2095,2095,2095,0
|
|
20230830,163400,570208045,2095,2095,2095,2095,5828
|
|
20230830,163300,570208045,2095,2095,2095,2095,0
|
|
20230830,163200,570208045,2095,2095,2095,2095,0
|
|
20230830,163100,570208045,2095,2095,2095,2095,0
|
|
20230830,163000,570208045,2095,2095,2095,2095,0
|
|
20230830,162900,570208045,2095,2095,2095,2095,0
|
|
20230830,162800,570208045,2095,2095,2095,2095,0
|
|
20230830,162700,570208045,2095,2095,2095,2095,0
|
|
20230830,162600,570208045,2095,2095,2095,2095,0
|
|
20230830,162500,570208045,2095,2095,2095,2095,0
|
|
20230830,162400,570208045,2095,2095,2095,2095,0
|
|
20230830,162300,570208045,2095,2095,2095,2095,0
|
|
20230830,162200,570208045,2095,2095,2095,2095,0
|
|
20230830,162100,570208045,2095,2095,2095,2095,0
|
|
20230830,162000,570208045,2095,2095,2095,2095,0
|
|
20230830,161900,570208045,2095,2095,2095,2095,0
|
|
20230830,161800,570208045,2095,2095,2095,2095,0
|
|
20230830,161700,570208045,2095,2095,2095,2095,0
|
|
20230830,161600,570208045,2095,2095,2095,2095,0
|
|
20230830,161500,570208045,2095,2095,2095,2095,0
|
|
20230830,161400,570208045,2095,2095,2095,2095,0
|
|
20230830,161300,570208045,2095,2095,2095,2095,0
|
|
20230830,161200,570208045,2095,2095,2095,2095,0
|
|
20230830,161100,570208045,2095,2095,2095,2095,0
|
|
20230830,161000,570208045,2095,2095,2095,2095,0
|
|
20230830,160900,570208045,2095,2095,2095,2095,0
|
|
20230830,160800,570208045,2095,2095,2095,2095,0
|
|
20230830,160700,570208045,2095,2095,2095,2095,0
|
|
20230830,160600,570208045,2095,2095,2095,2095,0
|
|
20230830,160500,570208045,2095,2095,2095,2095,0
|
|
20230830,160400,570208045,2095,2095,2095,2095,5828
|
|
20230830,160300,570208045,2095,2095,2095,2095,0
|
|
20230830,160200,570208045,2095,2095,2095,2095,0
|
|
20230830,160100,570208045,2095,2095,2095,2095,0
|
|
20230830,160000,570208045,2095,2095,2095,2095,0
|
|
20230830,155900,570208045,2095,2095,2095,2095,0
|
|
20230830,155800,570208045,2095,2095,2095,2095,0
|
|
20230830,155700,570208045,2095,2095,2095,2095,0
|
|
20230830,155600,570208045,2095,2095,2095,2095,0
|
|
20230830,155500,570208045,2095,2095,2095,2095,0
|
|
20230830,155400,570208045,2095,2095,2095,2095,0
|
|
20230830,155300,570208045,2095,2095,2095,2095,0
|
|
20230830,155200,570208045,2095,2095,2095,2095,0
|
|
20230830,155100,570208045,2095,2095,2095,2095,0
|
|
20230830,155000,570208045,2095,2095,2095,2095,0
|
|
20230830,154900,570208045,2095,2095,2095,2095,0
|
|
20230830,154800,570208045,2095,2095,2095,2095,0
|
|
20230830,154700,570208045,2095,2095,2095,2095,0
|
|
20230830,154600,570208045,2095,2095,2095,2095,0
|
|
20230830,154500,570208045,2095,2095,2095,2095,0
|
|
20230830,154400,570208045,2095,2095,2095,2095,0
|
|
20230830,154300,570208045,2095,2095,2095,2095,0
|
|
20230830,154200,570208045,2095,2095,2095,2095,0
|
|
20230830,154100,570208045,2095,2095,2095,2095,0
|
|
20230830,154000,570208045,2095,2095,2095,2095,0
|
|
20230830,153900,570208045,2095,2095,2095,2095,0
|
|
20230830,153800,570208045,2095,2095,2095,2095,0
|
|
20230830,153700,570208045,2095,2095,2095,2095,0
|
|
20230830,153600,570208045,2095,2095,2095,2095,0
|
|
20230830,153500,570208045,2095,2095,2095,2095,0
|
|
20230830,153400,570208045,2095,2095,2095,2095,5828
|
|
20230830,153300,570208045,2095,2095,2095,2095,0
|
|
20230830,153200,570208045,2095,2095,2095,2095,0
|
|
20230830,153100,570208045,2095,2095,2095,2095,0
|
|
20230830,153000,570208045,2095,2095,2095,2095,5828
|
|
20230830,152900,557998385,2100,2100,2100,2100,0
|
|
20230830,152800,557998385,2100,2100,2100,2100,0
|
|
20230830,152700,557998385,2100,2100,2100,2100,0
|
|
20230830,152600,557998385,2100,2100,2100,2100,0
|
|
20230830,152500,557998385,2100,2100,2100,2100,0
|
|
20230830,152400,557998385,2100,2100,2100,2100,0
|
|
20230830,152300,557998385,2100,2100,2100,2100,0
|
|
20230830,152200,557998385,2100,2100,2100,2100,0
|
|
20230830,152100,557998385,2100,2100,2100,2100,0
|
|
20230830,152000,557998385,2100,2100,2100,2100,0
|
|
20230830,151900,557998385,2100,2100,2100,2100,299
|
|
20230830,151800,557370485,2100,2100,2100,2100,150
|
|
20230830,151700,557055485,2095,2095,2095,2095,736
|
|
20230830,151600,555513565,2100,2100,2100,2100,1579
|
|
20230830,151500,552197665,2100,2100,2100,2100,6
|
|
20230830,151400,552185065,2100,2100,2100,2100,0
|
|
20230830,151300,552185065,2100,2100,2100,2100,0
|
|
20230830,151200,552185065,2100,2100,2100,2100,1
|
|
20230830,151100,552182965,2100,2100,2100,2100,140
|
|
20230830,151000,551888965,2100,2100,2100,2100,298
|
|
20230830,150900,551263165,2100,2100,2100,2100,2402
|
|
20230830,150800,546218965,2100,2100,2100,2100,49
|
|
20230830,150700,546116065,2100,2110,2110,2100,1036
|
|
20230830,150600,543940350,2110,2110,2110,2110,49
|
|
20230830,150500,543836960,2110,2115,2115,2110,607
|
|
20230830,150400,542554830,2115,2105,2120,2105,2911
|
|
20230830,150300,536409515,2100,2100,2100,2100,2543
|
|
20230830,150200,531069215,2090,2090,2090,2090,663
|
|
20230830,150100,529683545,2090,2100,2100,2090,802
|
|
20230830,150000,528005775,2100,2095,2100,2095,28
|
|
20230830,145900,527946990,2095,2095,2095,2095,423
|
|
20230830,145800,527060805,2095,2095,2095,2095,1608
|
|
20230830,145700,523692045,2100,2100,2100,2100,0
|
|
20230830,145600,523692045,2100,2095,2100,2095,3
|
|
20230830,145500,523685755,2090,2095,2095,2090,3108
|
|
20230830,145400,517185015,2100,2100,2100,2100,1
|
|
20230830,145300,517182915,2095,2095,2095,2095,289
|
|
20230830,145200,516577460,2095,2095,2095,2095,537
|
|
20230830,145100,515452445,2090,2090,2090,2090,50
|
|
20230830,145000,515347945,2090,2090,2090,2090,0
|
|
20230830,144900,515347945,2090,2090,2090,2090,0
|
|
20230830,144800,515347945,2090,2090,2090,2090,0
|
|
20230830,144700,515347945,2090,2090,2090,2090,0
|
|
20230830,144600,515347945,2090,2090,2090,2090,0
|
|
20230830,144500,515347945,2090,2090,2090,2090,45
|
|
20230830,144400,515253895,2090,2090,2090,2090,0
|
|
20230830,144300,515253895,2090,2090,2090,2090,80
|
|
20230830,144200,515086695,2095,2095,2095,2095,199
|
|
20230830,144100,514669790,2090,2100,2100,2090,17
|
|
20230830,144000,514634215,2100,2100,2100,2100,0
|
|
20230830,143900,514634215,2100,2100,2100,2100,0
|
|
20230830,143800,514634215,2100,2100,2100,2100,0
|
|
20230830,143700,514634215,2100,2100,2100,2100,184
|
|
20230830,143600,514247815,2090,2100,2100,2090,9240
|
|
20230830,143500,494927365,2105,2105,2105,2105,1
|
|
20230830,143400,494925260,2105,2105,2105,2105,47
|
|
20230830,143300,494826325,2105,2105,2105,2105,0
|
|
20230830,143200,494826325,2105,2105,2105,2105,1
|
|
20230830,143100,494824220,2100,2100,2100,2100,55
|
|
20230830,143000,494708720,2100,2105,2105,2100,138
|
|
20230830,142900,494418670,2105,2095,2105,2095,1824
|
|
20230830,142800,490593990,2095,2095,2095,2095,1
|
|
20230830,142700,490591895,2095,2095,2095,2095,115
|
|
20230830,142600,490350970,2090,2090,2090,2090,831
|
|
20230830,142500,488614180,2090,2090,2090,2090,8
|
|
20230830,142400,488597460,2090,2090,2090,2090,0
|
|
20230830,142300,488597460,2090,2090,2090,2090,6
|
|
20230830,142200,488584920,2085,2085,2085,2085,20
|
|
20230830,142100,488543220,2090,2090,2090,2090,0
|
|
20230830,142000,488543220,2090,2090,2090,2090,16
|
|
20230830,141900,488509780,2085,2085,2085,2085,0
|
|
20230830,141800,488509780,2085,2085,2085,2085,103
|
|
20230830,141700,488295025,2085,2085,2085,2085,228
|
|
20230830,141600,487819645,2085,2085,2085,2085,0
|
|
20230830,141500,487819645,2085,2090,2090,2085,410
|
|
20230830,141400,486963295,2090,2090,2090,2090,0
|
|
20230830,141300,486963295,2090,2090,2090,2090,502
|
|
20230830,141200,485914115,2090,2090,2090,2090,0
|
|
20230830,141100,485914115,2090,2085,2090,2085,573
|
|
20230830,141000,484719160,2095,2095,2095,2095,0
|
|
20230830,140900,484719160,2095,2095,2095,2095,0
|
|
20230830,140800,484719160,2095,2095,2095,2095,2
|
|
20230830,140700,484714970,2085,2085,2085,2085,0
|
|
20230830,140600,484714970,2085,2085,2085,2085,2
|
|
20230830,140500,484710800,2085,2085,2085,2085,120
|
|
20230830,140400,484460600,2085,2085,2085,2085,10
|
|
20230830,140300,484439750,2090,2090,2090,2090,16
|
|
20230830,140200,484406310,2090,2090,2090,2090,0
|
|
20230830,140100,484406310,2090,2090,2090,2090,0
|
|
20230830,140000,484406310,2090,2095,2095,2090,731
|
|
20230830,135900,482876785,2095,2095,2095,2095,0
|
|
20230830,135800,482876785,2095,2095,2095,2095,152
|
|
20230830,135700,482558345,2095,2095,2095,2095,197
|
|
20230830,135600,482145630,2095,2095,2095,2095,84
|
|
20230830,135500,481969650,2095,2095,2095,2095,6
|
|
20230830,135400,481957080,2095,2095,2095,2095,0
|
|
20230830,135300,481957080,2095,2095,2095,2095,0
|
|
20230830,135200,481957080,2095,2095,2095,2095,0
|
|
20230830,135100,481957080,2095,2095,2095,2095,192
|
|
20230830,135000,481554840,2095,2100,2100,2095,507
|
|
20230830,134900,480492670,2100,2100,2100,2100,100
|
|
20230830,134800,480282670,2100,2090,2100,2090,101
|
|
20230830,134700,480071570,2100,2100,2100,2100,0
|
|
20230830,134600,480071570,2100,2100,2100,2100,10
|
|
20230830,134500,480050570,2100,2100,2100,2100,1
|
|
20230830,134400,480048470,2100,2095,2100,2095,71
|
|
20230830,134300,479899720,2095,2095,2095,2095,0
|
|
20230830,134200,479899720,2095,2095,2095,2095,0
|
|
20230830,134100,479899720,2095,2095,2095,2095,1
|
|
20230830,134000,479897625,2090,2095,2095,2090,77
|
|
20230830,133900,479736690,2090,2095,2095,2090,2
|
|
20230830,133800,479732505,2085,2085,2085,2085,0
|
|
20230830,133700,479732505,2085,2085,2085,2085,150
|
|
20230830,133600,479419755,2085,2085,2085,2085,0
|
|
20230830,133500,479419755,2085,2085,2085,2085,294
|
|
20230830,133400,478806765,2085,2085,2085,2085,0
|
|
20230830,133300,478806765,2085,2085,2085,2085,60
|
|
20230830,133200,478681665,2095,2095,2095,2085,3249
|
|
20230830,133100,471900085,2095,2090,2095,2090,103
|
|
20230830,133000,471684305,2090,2090,2090,2090,0
|
|
20230830,132900,471684305,2090,2090,2090,2090,2
|
|
20230830,132800,471680125,2090,2090,2090,2090,0
|
|
20230830,132700,471680125,2090,2090,2095,2090,16
|
|
20230830,132600,471646680,2090,2090,2090,2090,200
|
|
20230830,132500,471228680,2090,2090,2090,2090,25
|
|
20230830,132400,471176430,2095,2095,2095,2095,0
|
|
20230830,132300,471176430,2095,2095,2095,2095,2632
|
|
20230830,132200,465662390,2095,2095,2095,2095,0
|
|
20230830,132100,465662390,2095,2095,2095,2095,0
|
|
20230830,132000,465662390,2095,2095,2095,2095,50
|
|
20230830,131900,465557640,2095,2095,2095,2095,0
|
|
20230830,131800,465557640,2095,2095,2095,2095,50
|
|
20230830,131700,465452890,2095,2095,2095,2095,0
|
|
20230830,131600,465452890,2095,2095,2095,2095,0
|
|
20230830,131500,465452890,2095,2095,2095,2095,0
|
|
20230830,131400,465452890,2095,2095,2095,2095,0
|
|
20230830,131300,465452890,2095,2090,2095,2090,101
|
|
20230830,131200,465241795,2090,2090,2090,2090,73
|
|
20230830,131100,465089225,2090,2090,2090,2090,0
|
|
20230830,131000,465089225,2090,2090,2090,2090,956
|
|
20230830,130900,463091185,2090,2090,2090,2090,0
|
|
20230830,130800,463091185,2090,2090,2090,2085,371
|
|
20230830,130700,462316885,2095,2095,2095,2095,0
|
|
20230830,130600,462316885,2095,2090,2095,2090,1330
|
|
20230830,130500,459533375,2090,2090,2090,2090,0
|
|
20230830,130400,459533375,2090,2090,2090,2090,600
|
|
20230830,130300,458279375,2095,2095,2095,2095,0
|
|
20230830,130200,458279375,2095,2095,2095,2095,0
|
|
20230830,130100,458279375,2095,2095,2095,2095,0
|
|
20230830,130000,458279375,2095,2095,2095,2095,0
|
|
20230830,125900,458279375,2095,2095,2095,2095,2089
|
|
20230830,125800,453902920,2095,2095,2095,2095,114
|
|
20230830,125700,453664090,2095,2095,2095,2095,0
|
|
20230830,125600,453664090,2095,2095,2095,2095,14
|
|
20230830,125500,453634760,2095,2095,2095,2095,50
|
|
20230830,125400,453530010,2095,2095,2095,2095,57
|
|
20230830,125300,453410595,2100,2100,2100,2100,100
|
|
20230830,125200,453200595,2100,2095,2100,2095,700
|
|
20230830,125100,451731985,2095,2095,2095,2095,0
|
|
20230830,125000,451731985,2095,2095,2095,2095,50
|
|
20230830,124900,451627235,2095,2090,2095,2090,34
|
|
20230830,124800,451556065,2085,2085,2085,2085,40
|
|
20230830,124700,451472665,2095,2095,2095,2095,0
|
|
20230830,124600,451472665,2095,2095,2095,2095,60
|
|
20230830,124500,451346965,2095,2095,2095,2095,0
|
|
20230830,124400,451346965,2095,2095,2095,2095,152
|
|
20230830,124300,451028525,2095,2095,2095,2095,95
|
|
20230830,124200,450829500,2095,2095,2095,2095,203
|
|
20230830,124100,450404215,2095,2095,2095,2095,0
|
|
20230830,124000,450404215,2095,2090,2095,2090,18
|
|
20230830,123900,450366570,2085,2085,2085,2085,0
|
|
20230830,123800,450366570,2085,2085,2085,2085,0
|
|
20230830,123700,450366570,2085,2085,2085,2085,1
|
|
20230830,123600,450364485,2085,2085,2085,2085,0
|
|
20230830,123500,450364485,2085,2085,2085,2085,191
|
|
20230830,123400,449966250,2090,2090,2090,2090,126
|
|
20230830,123300,449702910,2090,2090,2090,2090,2
|
|
20230830,123200,449698730,2090,2085,2090,2085,64
|
|
20230830,123100,449565020,2085,2085,2085,2085,94
|
|
20230830,123000,449369030,2085,2085,2085,2085,33
|
|
20230830,122900,449300225,2085,2085,2085,2085,0
|
|
20230830,122800,449300225,2085,2090,2090,2085,390
|
|
20230830,122700,448487070,2085,2085,2085,2085,0
|
|
20230830,122600,448487070,2085,2085,2085,2085,1
|
|
20230830,122500,448484985,2090,2090,2090,2090,10
|
|
20230830,122400,448464085,2080,2080,2080,2080,0
|
|
20230830,122300,448464085,2080,2080,2080,2080,2672
|
|
20230830,122200,442906325,2080,2085,2085,2080,5870
|
|
20230830,122100,430696165,2085,2095,2095,2085,728
|
|
20230830,122000,429177355,2095,2095,2095,2095,9
|
|
20230830,121900,429158500,2095,2095,2095,2095,0
|
|
20230830,121800,429158500,2095,2095,2095,2095,1000
|
|
20230830,121700,427063500,2090,2095,2095,2090,49
|
|
20230830,121600,426960850,2090,2090,2090,2090,0
|
|
20230830,121500,426960850,2090,2090,2090,2090,402
|
|
20230830,121400,426120670,2095,2095,2095,2095,0
|
|
20230830,121300,426120670,2095,2095,2095,2095,198
|
|
20230830,121200,425705860,2095,2090,2095,2090,1001
|
|
20230830,121100,423613765,2095,2095,2095,2095,283
|
|
20230830,121000,423020880,2100,2095,2100,2095,4
|
|
20230830,120900,423012495,2095,2095,2095,2095,80
|
|
20230830,120800,422844895,2090,2095,2095,2090,504
|
|
20230830,120700,421789035,2095,2095,2095,2095,151
|
|
20230830,120600,421472690,2095,2095,2095,2095,250
|
|
20230830,120500,420948940,2090,2090,2095,2090,149
|
|
20230830,120400,420637430,2095,2090,2095,2090,80
|
|
20230830,120300,420469980,2090,2090,2090,2090,1300
|
|
20230830,120200,417752980,2090,2095,2095,2090,448
|
|
20230830,120100,416816005,2090,2090,2090,2090,1125
|
|
20230830,120000,414464755,2090,2090,2090,2090,0
|
|
20230830,115900,414464755,2090,2090,2090,2090,0
|
|
20230830,115800,414464755,2090,2090,2090,2090,0
|
|
20230830,115700,414464755,2090,2085,2090,2085,508
|
|
20230830,115600,413404155,2085,2085,2085,2085,0
|
|
20230830,115500,413404155,2085,2085,2085,2085,24
|
|
20230830,115400,413354115,2085,2085,2085,2085,0
|
|
20230830,115300,413354115,2085,2085,2090,2085,1044
|
|
20230830,115200,411176790,2085,2085,2085,2085,0
|
|
20230830,115100,411176790,2085,2085,2085,2085,0
|
|
20230830,115000,411176790,2085,2085,2085,2085,2
|
|
20230830,114900,411172620,2085,2085,2085,2085,127
|
|
20230830,114800,410907825,2090,2085,2090,2085,82
|
|
20230830,114700,410736750,2085,2090,2090,2085,1057
|
|
20230830,114600,408532435,2090,2090,2090,2090,4
|
|
20230830,114500,408524075,2090,2090,2090,2090,93
|
|
20230830,114400,408329705,2085,2085,2085,2085,5
|
|
20230830,114300,408319280,2085,2090,2090,2085,50
|
|
20230830,114200,408214880,2085,2085,2085,2085,20
|
|
20230830,114100,408173180,2085,2085,2085,2085,0
|
|
20230830,114000,408173180,2085,2090,2090,2085,65
|
|
20230830,113900,408037415,2090,2090,2090,2090,0
|
|
20230830,113800,408037415,2090,2085,2090,2085,27
|
|
20230830,113700,407981110,2085,2085,2085,2085,25
|
|
20230830,113600,407928985,2085,2080,2085,2080,119
|
|
20230830,113500,407680930,2080,2080,2080,2080,25
|
|
20230830,113400,407628930,2080,2085,2085,2080,224
|
|
20230830,113300,407162010,2085,2085,2085,2085,1
|
|
20230830,113200,407159925,2085,2080,2085,2080,30
|
|
20230830,113100,407097495,2080,2080,2080,2080,25
|
|
20230830,113000,407045495,2080,2080,2080,2080,23
|
|
20230830,112900,406997655,2080,2080,2080,2080,159
|
|
20230830,112800,406666935,2080,2080,2080,2080,15
|
|
20230830,112700,406635735,2080,2080,2080,2080,0
|
|
20230830,112600,406635735,2080,2080,2080,2080,24
|
|
20230830,112500,406585815,2080,2075,2080,2075,349
|
|
20230830,112400,405861395,2080,2075,2080,2075,3547
|
|
20230830,112300,398501270,2075,2075,2075,2075,40
|
|
20230830,112200,398418270,2080,2080,2080,2080,14
|
|
20230830,112100,398389150,2075,2075,2075,2075,120
|
|
20230830,112000,398140150,2075,2075,2075,2075,1
|
|
20230830,111900,398138075,2075,2080,2080,2075,916
|
|
20230830,111800,396237360,2075,2075,2075,2075,29
|
|
20230830,111700,396177185,2085,2085,2085,2085,1
|
|
20230830,111600,396175100,2075,2075,2075,2075,2112
|
|
20230830,111500,391792700,2070,2070,2070,2070,136
|
|
20230830,111400,391511180,2075,2075,2075,2075,410
|
|
20230830,111300,390660430,2075,2075,2075,2075,74
|
|
20230830,111200,390506880,2075,2075,2080,2075,128
|
|
20230830,111100,390241230,2075,2075,2075,2075,54
|
|
20230830,111000,390129180,2080,2075,2080,2075,52
|
|
20230830,110900,390021205,2075,2075,2075,2075,7
|
|
20230830,110800,390006680,2075,2085,2085,2075,19
|
|
20230830,110700,389967235,2075,2080,2080,2075,591
|
|
20230830,110600,388739705,2080,2080,2080,2080,0
|
|
20230830,110500,388739705,2080,2075,2080,2075,9
|
|
20230830,110400,388721020,2080,2080,2080,2080,0
|
|
20230830,110300,388721020,2080,2075,2080,2075,55
|
|
20230830,110200,388606805,2080,2080,2080,2080,0
|
|
20230830,110100,388606805,2080,2080,2080,2080,0
|
|
20230830,110000,388606805,2080,2075,2080,2070,501
|
|
20230830,105900,387568740,2080,2080,2080,2080,74
|
|
20230830,105800,387414820,2075,2085,2085,2075,1001
|
|
20230830,105700,385337060,2085,2085,2085,2085,3
|
|
20230830,105600,385330805,2080,2080,2080,2080,0
|
|
20230830,105500,385330805,2080,2080,2085,2075,1502
|
|
20230830,105400,382208545,2080,2080,2080,2080,3099
|
|
20230830,105300,375762625,2075,2075,2075,2075,533
|
|
20230830,105200,374656650,2075,2075,2075,2075,31
|
|
20230830,105100,374592325,2075,2075,2075,2075,0
|
|
20230830,105000,374592325,2075,2080,2080,2075,93
|
|
20230830,104900,374399185,2080,2080,2080,2080,0
|
|
20230830,104800,374399185,2080,2080,2080,2080,0
|
|
20230830,104700,374399185,2080,2080,2080,2080,0
|
|
20230830,104600,374399185,2080,2075,2080,2075,774
|
|
20230830,104500,372793130,2075,2075,2075,2075,174
|
|
20230830,104400,372432080,2075,2075,2075,2075,63
|
|
20230830,104300,372301355,2080,2075,2080,2075,560
|
|
20230830,104200,371139350,2075,2075,2075,2075,247
|
|
20230830,104100,370626825,2080,2080,2080,2080,0
|
|
20230830,104000,370626825,2080,2075,2080,2075,173
|
|
20230830,103900,370267840,2080,2080,2080,2080,10
|
|
20230830,103800,370247040,2080,2080,2080,2080,1
|
|
20230830,103700,370244960,2075,2070,2075,2070,4
|
|
20230830,103600,370236665,2075,2075,2075,2075,5
|
|
20230830,103500,370226290,2070,2075,2075,2070,1847
|
|
20230830,103400,366402560,2080,2080,2080,2080,0
|
|
20230830,103300,366402560,2080,2080,2080,2080,20
|
|
20230830,103200,366360960,2080,2080,2080,2080,10
|
|
20230830,103100,366340160,2080,2080,2080,2080,20
|
|
20230830,103000,366298560,2080,2080,2080,2080,2
|
|
20230830,102900,366294400,2080,2080,2080,2075,1119
|
|
20230830,102800,363972465,2075,2075,2075,2075,306
|
|
20230830,102700,363337515,2080,2080,2080,2080,1
|
|
20230830,102600,363335435,2080,2080,2080,2080,0
|
|
20230830,102500,363335435,2080,2080,2080,2080,0
|
|
20230830,102400,363335435,2080,2080,2080,2080,100
|
|
20230830,102300,363127435,2080,2075,2080,2075,207
|
|
20230830,102200,362697375,2080,2075,2080,2075,85
|
|
20230830,102100,362520675,2080,2075,2080,2070,5192
|
|
20230830,102000,351766190,2080,2080,2080,2080,8
|
|
20230830,101900,351749550,2080,2075,2080,2075,2001
|
|
20230830,101800,347597470,2075,2080,2080,2075,496
|
|
20230830,101700,346565795,2075,2075,2075,2075,0
|
|
20230830,101600,346565795,2075,2080,2080,2075,6513
|
|
20230830,101500,333031405,2075,2080,2080,2075,29
|
|
20230830,101400,332971200,2080,2075,2080,2075,558
|
|
20230830,101300,331813310,2075,2075,2075,2075,0
|
|
20230830,101200,331813310,2075,2075,2075,2075,3532
|
|
20230830,101100,324484410,2075,2080,2080,2075,2506
|
|
20230830,101000,319284430,2080,2080,2080,2080,29
|
|
20230830,100900,319224110,2075,2075,2075,2075,2416
|
|
20230830,100800,314210910,2080,2080,2080,2080,0
|
|
20230830,100700,314210910,2080,2080,2080,2080,2855
|
|
20230830,100600,308272510,2080,2085,2085,2080,110
|
|
20230830,100500,308043460,2085,2085,2085,2085,31
|
|
20230830,100400,307978825,2085,2080,2085,2080,2
|
|
20230830,100300,307974660,2080,2080,2085,2080,449
|
|
20230830,100200,307040735,2080,2085,2085,2080,2391
|
|
20230830,100100,302066430,2085,2080,2085,2080,3
|
|
20230830,100000,302060185,2085,2085,2085,2080,3804
|
|
20230830,095900,294128850,2090,2090,2090,2085,1203
|
|
20230830,095800,291620585,2080,2080,2080,2080,178
|
|
20230830,095700,291250345,2090,2080,2090,2080,1988
|
|
20230830,095600,287105195,2080,2080,2085,2080,527
|
|
20230830,095500,286008610,2085,2090,2090,2085,13888
|
|
20230830,095400,257015045,2095,2095,2095,2095,848
|
|
20230830,095300,255238485,2095,2090,2095,2090,2288
|
|
20230830,095200,250451770,2090,2095,2095,2090,3086
|
|
20230830,095100,243986620,2095,2090,2100,2090,199
|
|
20230830,095000,243570600,2095,2090,2095,2090,2082
|
|
20230830,094900,239212925,2095,2100,2100,2095,2116
|
|
20230830,094800,234779900,2095,2100,2100,2095,132
|
|
20230830,094700,234502745,2100,2100,2100,2100,10
|
|
20230830,094600,234481745,2095,2100,2100,2095,196
|
|
20230830,094500,234070625,2100,2100,2100,2095,2111
|
|
20230830,094400,229642525,2100,2100,2100,2100,2
|
|
20230830,094300,229638325,2100,2100,2100,2100,477
|
|
20230830,094200,228636625,2100,2100,2100,2100,4
|
|
20230830,094100,228628225,2100,2100,2100,2100,150
|
|
20230830,094000,228313225,2100,2100,2100,2100,94
|
|
20230830,093900,228115825,2100,2105,2105,2100,86
|
|
20230830,093800,227935175,2095,2095,2095,2095,1
|
|
20230830,093700,227933080,2095,2100,2100,2095,1500
|
|
20230830,093600,224789740,2100,2100,2100,2100,40
|
|
20230830,093500,224705740,2100,2100,2100,2100,109
|
|
20230830,093400,224476840,2095,2105,2105,2095,3723
|
|
20230830,093300,216660945,2105,2105,2105,2105,10
|
|
20230830,093200,216639895,2105,2105,2105,2105,0
|
|
20230830,093100,216639895,2105,2105,2105,2100,30
|
|
20230830,093000,216576885,2105,2100,2105,2100,17736
|
|
20230830,092900,179328005,2100,2100,2100,2100,794
|
|
20230830,092800,177660605,2105,2105,2105,2105,2
|
|
20230830,092700,177656395,2095,2105,2105,2090,7506
|
|
20230830,092600,161912340,2110,2100,2110,2100,1369
|
|
20230830,092500,159031385,2100,2100,2100,2100,0
|
|
20230830,092400,159031385,2100,2105,2105,2100,308
|
|
20230830,092300,158384060,2110,2110,2110,2110,10
|
|
20230830,092200,158362960,2110,2105,2110,2105,620
|
|
20230830,092100,157055435,2105,2105,2110,2105,887
|
|
20230830,092000,155188225,2105,2105,2105,2105,51
|
|
20230830,091900,155080870,2100,2100,2100,2100,1991
|
|
20230830,091800,150899770,2100,2100,2105,2100,3329
|
|
20230830,091700,143907660,2105,2105,2110,2105,3544
|
|
20230830,091600,136447520,2110,2110,2115,2110,1045
|
|
20230830,091500,134242260,2105,2105,2105,2090,6722
|
|
20230830,091400,120123595,2100,2105,2105,2100,1528
|
|
20230830,091300,116908205,2105,2105,2110,2105,378
|
|
20230830,091200,116112510,2105,2100,2105,2095,3845
|
|
20230830,091100,108033195,2100,2100,2105,2100,1859
|
|
20230830,091000,104129035,2105,2105,2105,2105,150
|
|
20230830,090900,103813285,2105,2105,2105,2105,1542
|
|
20230830,090800,100567375,2105,2110,2110,2105,425
|
|
20230830,090700,99672740,2105,2110,2110,2100,1037
|
|
20230830,090600,97490390,2110,2110,2115,2110,658
|
|
20230830,090500,96101760,2115,2110,2115,2110,843
|
|
20230830,090400,94321795,2110,2110,2110,2100,2787
|
|
20230830,090300,88455635,2110,2110,2115,2110,5787
|
|
20230830,090200,76245050,2110,2110,2115,2095,4843
|
|
20230830,090100,66012570,2100,2090,2110,2085,9451
|
|
20230830,090000,46169260,2085,2095,2100,2085,21918
|