631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,192800,689943235,2560,2560,2560,2560,9813
|
|
20230802,192700,689943235,2560,2560,2560,2560,0
|
|
20230802,192600,689943235,2560,2560,2560,2560,0
|
|
20230802,192500,689943235,2560,2560,2560,2560,0
|
|
20230802,192400,689943235,2560,2560,2560,2560,0
|
|
20230802,192300,689943235,2560,2560,2560,2560,0
|
|
20230802,192200,689943235,2560,2560,2560,2560,0
|
|
20230802,192100,689943235,2560,2560,2560,2560,0
|
|
20230802,192000,689943235,2560,2560,2560,2560,0
|
|
20230802,191900,689943235,2560,2560,2560,2560,0
|
|
20230802,191800,689943235,2560,2560,2560,2560,0
|
|
20230802,191700,689943235,2560,2560,2560,2560,0
|
|
20230802,191600,689943235,2560,2560,2560,2560,0
|
|
20230802,191500,689943235,2560,2560,2560,2560,0
|
|
20230802,191400,689943235,2560,2560,2560,2560,0
|
|
20230802,191300,689943235,2560,2560,2560,2560,0
|
|
20230802,191200,689943235,2560,2560,2560,2560,0
|
|
20230802,191100,689943235,2560,2560,2560,2560,0
|
|
20230802,191000,689943235,2560,2560,2560,2560,0
|
|
20230802,190900,689943235,2560,2560,2560,2560,0
|
|
20230802,190800,689943235,2560,2560,2560,2560,0
|
|
20230802,190700,689943235,2560,2560,2560,2560,0
|
|
20230802,190600,689943235,2560,2560,2560,2560,0
|
|
20230802,190500,689943235,2560,2560,2560,2560,0
|
|
20230802,190400,689943235,2560,2560,2560,2560,0
|
|
20230802,190300,689943235,2560,2560,2560,2560,0
|
|
20230802,190200,689943235,2560,2560,2560,2560,0
|
|
20230802,190100,689943235,2560,2560,2560,2560,0
|
|
20230802,190000,689943235,2560,2560,2560,2560,0
|
|
20230802,185900,689943235,2560,2560,2560,2560,0
|
|
20230802,185800,689943235,2560,2560,2560,2560,9813
|
|
20230802,185700,689943235,2560,2560,2560,2560,0
|
|
20230802,185600,689943235,2560,2560,2560,2560,0
|
|
20230802,185500,689943235,2560,2560,2560,2560,0
|
|
20230802,185400,689943235,2560,2560,2560,2560,0
|
|
20230802,185300,689943235,2560,2560,2560,2560,0
|
|
20230802,185200,689943235,2560,2560,2560,2560,0
|
|
20230802,185100,689943235,2560,2560,2560,2560,0
|
|
20230802,185000,689943235,2560,2560,2560,2560,0
|
|
20230802,184900,689943235,2560,2560,2560,2560,0
|
|
20230802,184800,689943235,2560,2560,2560,2560,0
|
|
20230802,184700,689943235,2560,2560,2560,2560,0
|
|
20230802,184600,689943235,2560,2560,2560,2560,0
|
|
20230802,184500,689943235,2560,2560,2560,2560,0
|
|
20230802,184400,689943235,2560,2560,2560,2560,0
|
|
20230802,184300,689943235,2560,2560,2560,2560,0
|
|
20230802,184200,689943235,2560,2560,2560,2560,0
|
|
20230802,184100,689943235,2560,2560,2560,2560,0
|
|
20230802,184000,689943235,2560,2560,2560,2560,0
|
|
20230802,183900,689943235,2560,2560,2560,2560,0
|
|
20230802,183800,689943235,2560,2560,2560,2560,0
|
|
20230802,183700,689943235,2560,2560,2560,2560,0
|
|
20230802,183600,689943235,2560,2560,2560,2560,0
|
|
20230802,183500,689943235,2560,2560,2560,2560,0
|
|
20230802,183400,689943235,2560,2560,2560,2560,0
|
|
20230802,183300,689943235,2560,2560,2560,2560,0
|
|
20230802,183200,689943235,2560,2560,2560,2560,0
|
|
20230802,183100,689943235,2560,2560,2560,2560,0
|
|
20230802,183000,689943235,2560,2560,2560,2560,0
|
|
20230802,182900,689943235,2560,2560,2560,2560,0
|
|
20230802,182800,689943235,2560,2560,2560,2560,9813
|
|
20230802,182700,689943235,2560,2560,2560,2560,0
|
|
20230802,182600,689943235,2560,2560,2560,2560,0
|
|
20230802,182500,689943235,2560,2560,2560,2560,0
|
|
20230802,182400,689943235,2560,2560,2560,2560,0
|
|
20230802,182300,689943235,2560,2560,2560,2560,0
|
|
20230802,182200,689943235,2560,2560,2560,2560,0
|
|
20230802,182100,689943235,2560,2560,2560,2560,0
|
|
20230802,182000,689943235,2560,2560,2560,2560,0
|
|
20230802,181900,689943235,2560,2560,2560,2560,0
|
|
20230802,181800,689943235,2560,2560,2560,2560,0
|
|
20230802,181700,689943235,2560,2560,2560,2560,0
|
|
20230802,181600,689943235,2560,2560,2560,2560,0
|
|
20230802,181500,689943235,2560,2560,2560,2560,0
|
|
20230802,181400,689943235,2560,2560,2560,2560,0
|
|
20230802,181300,689943235,2560,2560,2560,2560,0
|
|
20230802,181200,689943235,2560,2560,2560,2560,0
|
|
20230802,181100,689943235,2560,2560,2560,2560,0
|
|
20230802,181000,689943235,2560,2560,2560,2560,0
|
|
20230802,180900,689943235,2560,2560,2560,2560,0
|
|
20230802,180800,689943235,2560,2560,2560,2560,0
|
|
20230802,180700,689943235,2560,2560,2560,2560,0
|
|
20230802,180600,689943235,2560,2560,2560,2560,0
|
|
20230802,180500,689943235,2560,2560,2560,2560,0
|
|
20230802,180400,689943235,2560,2560,2560,2560,0
|
|
20230802,180300,689943235,2560,2560,2560,2560,0
|
|
20230802,180200,689943235,2560,2560,2560,2560,0
|
|
20230802,180100,689943235,2560,2560,2560,2560,0
|
|
20230802,180000,689943235,2560,2560,2560,2560,0
|
|
20230802,175900,689943235,2560,2560,2560,2560,0
|
|
20230802,175800,689943235,2560,2560,2560,2560,9813
|
|
20230802,175700,689943235,2560,2560,2560,2560,0
|
|
20230802,175600,689943235,2560,2560,2560,2560,0
|
|
20230802,175500,689943235,2560,2560,2560,2560,0
|
|
20230802,175400,689943235,2560,2560,2560,2560,0
|
|
20230802,175300,689943235,2560,2560,2560,2560,0
|
|
20230802,175200,689943235,2560,2560,2560,2560,0
|
|
20230802,175100,689943235,2560,2560,2560,2560,0
|
|
20230802,175000,689943235,2560,2560,2560,2560,0
|
|
20230802,174900,689943235,2560,2560,2560,2560,0
|
|
20230802,174800,689943235,2560,2560,2560,2560,0
|
|
20230802,174700,689943235,2560,2560,2560,2560,0
|
|
20230802,174600,689943235,2560,2560,2560,2560,0
|
|
20230802,174500,689943235,2560,2560,2560,2560,0
|
|
20230802,174400,689943235,2560,2560,2560,2560,0
|
|
20230802,174300,689943235,2560,2560,2560,2560,0
|
|
20230802,174200,689943235,2560,2560,2560,2560,0
|
|
20230802,174100,689943235,2560,2560,2560,2560,0
|
|
20230802,174000,689943235,2560,2560,2560,2560,0
|
|
20230802,173900,689943235,2560,2560,2560,2560,0
|
|
20230802,173800,689943235,2560,2560,2560,2560,0
|
|
20230802,173700,689943235,2560,2560,2560,2560,0
|
|
20230802,173600,689943235,2560,2560,2560,2560,0
|
|
20230802,173500,689943235,2560,2560,2560,2560,0
|
|
20230802,173400,689943235,2560,2560,2560,2560,0
|
|
20230802,173300,689943235,2560,2560,2560,2560,0
|
|
20230802,173200,689943235,2560,2560,2560,2560,0
|
|
20230802,173100,689943235,2560,2560,2560,2560,0
|
|
20230802,173000,689943235,2560,2560,2560,2560,0
|
|
20230802,172900,689943235,2560,2560,2560,2560,0
|
|
20230802,172800,689943235,2560,2560,2560,2560,9813
|
|
20230802,172700,689943235,2560,2560,2560,2560,0
|
|
20230802,172600,689943235,2560,2560,2560,2560,0
|
|
20230802,172500,689943235,2560,2560,2560,2560,0
|
|
20230802,172400,689943235,2560,2560,2560,2560,0
|
|
20230802,172300,689943235,2560,2560,2560,2560,0
|
|
20230802,172200,689943235,2560,2560,2560,2560,0
|
|
20230802,172100,689943235,2560,2560,2560,2560,0
|
|
20230802,172000,689943235,2560,2560,2560,2560,0
|
|
20230802,171900,689943235,2560,2560,2560,2560,0
|
|
20230802,171800,689943235,2560,2560,2560,2560,0
|
|
20230802,171700,689943235,2560,2560,2560,2560,0
|
|
20230802,171600,689943235,2560,2560,2560,2560,0
|
|
20230802,171500,689943235,2560,2560,2560,2560,0
|
|
20230802,171400,689943235,2560,2560,2560,2560,0
|
|
20230802,171300,689943235,2560,2560,2560,2560,0
|
|
20230802,171200,689943235,2560,2560,2560,2560,0
|
|
20230802,171100,689943235,2560,2560,2560,2560,0
|
|
20230802,171000,689943235,2560,2560,2560,2560,0
|
|
20230802,170900,689943235,2560,2560,2560,2560,0
|
|
20230802,170800,689943235,2560,2560,2560,2560,0
|
|
20230802,170700,689943235,2560,2560,2560,2560,0
|
|
20230802,170600,689943235,2560,2560,2560,2560,0
|
|
20230802,170500,689943235,2560,2560,2560,2560,0
|
|
20230802,170400,689943235,2560,2560,2560,2560,0
|
|
20230802,170300,689943235,2560,2560,2560,2560,0
|
|
20230802,170200,689943235,2560,2560,2560,2560,0
|
|
20230802,170100,689943235,2560,2560,2560,2560,0
|
|
20230802,170000,689943235,2560,2560,2560,2560,0
|
|
20230802,165900,689943235,2560,2560,2560,2560,0
|
|
20230802,165800,689943235,2560,2560,2560,2560,9813
|
|
20230802,165700,689943235,2560,2560,2560,2560,0
|
|
20230802,165600,689943235,2560,2560,2560,2560,0
|
|
20230802,165500,689943235,2560,2560,2560,2560,0
|
|
20230802,165400,689943235,2560,2560,2560,2560,0
|
|
20230802,165300,689943235,2560,2560,2560,2560,0
|
|
20230802,165200,689943235,2560,2560,2560,2560,0
|
|
20230802,165100,689943235,2560,2560,2560,2560,0
|
|
20230802,165000,689943235,2560,2560,2560,2560,0
|
|
20230802,164900,689943235,2560,2560,2560,2560,0
|
|
20230802,164800,689943235,2560,2560,2560,2560,0
|
|
20230802,164700,689943235,2560,2560,2560,2560,0
|
|
20230802,164600,689943235,2560,2560,2560,2560,0
|
|
20230802,164500,689943235,2560,2560,2560,2560,0
|
|
20230802,164400,689943235,2560,2560,2560,2560,0
|
|
20230802,164300,689943235,2560,2560,2560,2560,0
|
|
20230802,164200,689943235,2560,2560,2560,2560,0
|
|
20230802,164100,689943235,2560,2560,2560,2560,0
|
|
20230802,164000,689943235,2560,2560,2560,2560,0
|
|
20230802,163900,689943235,2560,2560,2560,2560,0
|
|
20230802,163800,689943235,2560,2560,2560,2560,0
|
|
20230802,163700,689943235,2560,2560,2560,2560,0
|
|
20230802,163600,689943235,2560,2560,2560,2560,0
|
|
20230802,163500,689943235,2560,2560,2560,2560,0
|
|
20230802,163400,689943235,2560,2560,2560,2560,0
|
|
20230802,163300,689943235,2560,2560,2560,2560,0
|
|
20230802,163200,689943235,2560,2560,2560,2560,0
|
|
20230802,163100,689943235,2560,2560,2560,2560,0
|
|
20230802,163000,689943235,2560,2560,2560,2560,0
|
|
20230802,162900,689943235,2560,2560,2560,2560,0
|
|
20230802,162800,689943235,2560,2560,2560,2560,9813
|
|
20230802,162700,689943235,2560,2560,2560,2560,0
|
|
20230802,162600,689943235,2560,2560,2560,2560,0
|
|
20230802,162500,689943235,2560,2560,2560,2560,0
|
|
20230802,162400,689943235,2560,2560,2560,2560,0
|
|
20230802,162300,689943235,2560,2560,2560,2560,0
|
|
20230802,162200,689943235,2560,2560,2560,2560,0
|
|
20230802,162100,689943235,2560,2560,2560,2560,0
|
|
20230802,162000,689943235,2560,2560,2560,2560,0
|
|
20230802,161900,689943235,2560,2560,2560,2560,0
|
|
20230802,161800,689943235,2560,2560,2560,2560,0
|
|
20230802,161700,689943235,2560,2560,2560,2560,0
|
|
20230802,161600,689943235,2560,2560,2560,2560,0
|
|
20230802,161500,689943235,2560,2560,2560,2560,0
|
|
20230802,161400,689943235,2560,2560,2560,2560,0
|
|
20230802,161300,689943235,2560,2560,2560,2560,0
|
|
20230802,161200,689943235,2560,2560,2560,2560,0
|
|
20230802,161100,689943235,2560,2560,2560,2560,0
|
|
20230802,161000,689943235,2560,2560,2560,2560,0
|
|
20230802,160900,689943235,2560,2560,2560,2560,0
|
|
20230802,160800,689943235,2560,2560,2560,2560,0
|
|
20230802,160700,689943235,2560,2560,2560,2560,0
|
|
20230802,160600,689943235,2560,2560,2560,2560,0
|
|
20230802,160500,689943235,2560,2560,2560,2560,0
|
|
20230802,160400,689943235,2560,2560,2560,2560,0
|
|
20230802,160300,689943235,2560,2560,2560,2560,0
|
|
20230802,160200,689943235,2560,2560,2560,2560,0
|
|
20230802,160100,689943235,2560,2560,2560,2560,0
|
|
20230802,160000,689943235,2560,2560,2560,2560,0
|
|
20230802,155900,689943235,2560,2560,2560,2560,0
|
|
20230802,155800,689943235,2560,2560,2560,2560,9813
|
|
20230802,155700,689943235,2560,2560,2560,2560,0
|
|
20230802,155600,689943235,2560,2560,2560,2560,0
|
|
20230802,155500,689943235,2560,2560,2560,2560,0
|
|
20230802,155400,689943235,2560,2560,2560,2560,0
|
|
20230802,155300,689943235,2560,2560,2560,2560,0
|
|
20230802,155200,689943235,2560,2560,2560,2560,0
|
|
20230802,155100,689943235,2560,2560,2560,2560,0
|
|
20230802,155000,689943235,2560,2560,2560,2560,0
|
|
20230802,154900,689943235,2560,2560,2560,2560,0
|
|
20230802,154800,689943235,2560,2560,2560,2560,0
|
|
20230802,154700,689943235,2560,2560,2560,2560,0
|
|
20230802,154600,689943235,2560,2560,2560,2560,0
|
|
20230802,154500,689943235,2560,2560,2560,2560,0
|
|
20230802,154400,689943235,2560,2560,2560,2560,0
|
|
20230802,154300,689943235,2560,2560,2560,2560,0
|
|
20230802,154200,689943235,2560,2560,2560,2560,0
|
|
20230802,154100,689943235,2560,2560,2560,2560,0
|
|
20230802,154000,689943235,2560,2560,2560,2560,0
|
|
20230802,153900,689943235,2560,2560,2560,2560,0
|
|
20230802,153800,689943235,2560,2560,2560,2560,0
|
|
20230802,153700,689943235,2560,2560,2560,2560,0
|
|
20230802,153600,689943235,2560,2560,2560,2560,0
|
|
20230802,153500,689943235,2560,2560,2560,2560,0
|
|
20230802,153400,689943235,2560,2560,2560,2560,0
|
|
20230802,153300,689943235,2560,2560,2560,2560,0
|
|
20230802,153200,689943235,2560,2560,2560,2560,0
|
|
20230802,153100,689943235,2560,2560,2560,2560,0
|
|
20230802,153000,689943235,2560,2560,2560,2560,9813
|
|
20230802,152900,664821955,2545,2545,2545,2545,0
|
|
20230802,152800,664821955,2545,2545,2545,2545,0
|
|
20230802,152700,664821955,2545,2545,2545,2545,0
|
|
20230802,152600,664821955,2545,2545,2545,2545,0
|
|
20230802,152500,664821955,2545,2545,2545,2545,0
|
|
20230802,152400,664821955,2545,2545,2545,2545,0
|
|
20230802,152300,664821955,2545,2545,2545,2545,0
|
|
20230802,152200,664821955,2545,2545,2545,2545,0
|
|
20230802,152100,664821955,2545,2545,2545,2545,0
|
|
20230802,152000,664821955,2545,2545,2545,2545,0
|
|
20230802,151900,664821955,2545,2545,2545,2545,5000
|
|
20230802,151800,652096955,2545,2545,2545,2545,107
|
|
20230802,151700,651824640,2555,2555,2555,2555,0
|
|
20230802,151600,651824640,2555,2555,2555,2555,10
|
|
20230802,151500,651799090,2545,2545,2545,2545,0
|
|
20230802,151400,651799090,2545,2545,2545,2545,2
|
|
20230802,151300,651794000,2560,2560,2560,2560,0
|
|
20230802,151200,651794000,2560,2560,2560,2560,0
|
|
20230802,151100,651794000,2560,2560,2560,2560,0
|
|
20230802,151000,651794000,2560,2560,2560,2560,0
|
|
20230802,150900,651794000,2560,2545,2560,2545,557
|
|
20230802,150800,650370885,2555,2550,2555,2550,501
|
|
20230802,150700,649093330,2545,2550,2550,2545,312
|
|
20230802,150600,648297850,2550,2545,2550,2545,53
|
|
20230802,150500,648162950,2550,2550,2550,2550,1
|
|
20230802,150400,648160400,2550,2550,2550,2550,20
|
|
20230802,150300,648109400,2555,2545,2555,2545,12
|
|
20230802,150200,648078850,2555,2555,2555,2555,1
|
|
20230802,150100,648076295,2550,2545,2550,2545,415
|
|
20230802,150000,647019045,2545,2550,2550,2545,461
|
|
20230802,145900,645845745,2550,2550,2550,2550,4
|
|
20230802,145800,645835545,2550,2550,2550,2550,0
|
|
20230802,145700,645835545,2550,2555,2555,2550,623
|
|
20230802,145600,644246890,2555,2555,2555,2555,501
|
|
20230802,145500,642966835,2560,2560,2560,2560,0
|
|
20230802,145400,642966835,2560,2560,2560,2560,3000
|
|
20230802,145300,635286835,2560,2560,2560,2560,1000
|
|
20230802,145200,632726835,2560,2560,2560,2560,9655
|
|
20230802,145100,608010035,2560,2560,2560,2560,860
|
|
20230802,145000,605808435,2560,2545,2560,2545,8009
|
|
20230802,144900,585314300,2545,2545,2545,2545,2
|
|
20230802,144800,585309210,2540,2540,2540,2540,53
|
|
20230802,144700,585174590,2545,2545,2545,2545,11
|
|
20230802,144600,585146595,2540,2540,2540,2540,199
|
|
20230802,144500,584641135,2540,2535,2540,2535,517
|
|
20230802,144400,583330535,2535,2530,2535,2530,945
|
|
20230802,144300,580939680,2530,2530,2530,2530,0
|
|
20230802,144200,580939680,2530,2535,2535,2530,189
|
|
20230802,144100,580461010,2535,2535,2535,2535,384
|
|
20230802,144000,579487570,2535,2535,2535,2535,0
|
|
20230802,143900,579487570,2535,2535,2535,2535,100
|
|
20230802,143800,579234070,2535,2535,2535,2535,1
|
|
20230802,143700,579231535,2530,2530,2530,2530,0
|
|
20230802,143600,579231535,2530,2530,2530,2530,1
|
|
20230802,143500,579229005,2530,2530,2530,2530,253
|
|
20230802,143400,578588915,2535,2535,2535,2535,0
|
|
20230802,143300,578588915,2535,2535,2535,2535,4
|
|
20230802,143200,578578775,2525,2525,2525,2525,0
|
|
20230802,143100,578578775,2525,2525,2525,2525,1
|
|
20230802,143000,578576250,2525,2530,2530,2525,1800
|
|
20230802,142900,574030530,2530,2530,2530,2530,403
|
|
20230802,142800,573010940,2530,2535,2535,2530,301
|
|
20230802,142700,572248910,2535,2535,2535,2535,0
|
|
20230802,142600,572248910,2535,2535,2535,2535,1
|
|
20230802,142500,572246375,2535,2535,2535,2535,66
|
|
20230802,142400,572079065,2535,2535,2535,2535,0
|
|
20230802,142300,572079065,2535,2535,2535,2535,15
|
|
20230802,142200,572041040,2535,2535,2535,2535,0
|
|
20230802,142100,572041040,2535,2535,2535,2535,0
|
|
20230802,142000,572041040,2535,2535,2535,2535,51
|
|
20230802,141900,571911755,2530,2530,2530,2530,100
|
|
20230802,141800,571658755,2535,2535,2535,2535,0
|
|
20230802,141700,571658755,2535,2535,2535,2535,0
|
|
20230802,141600,571658755,2535,2535,2535,2535,101
|
|
20230802,141500,571402720,2530,2530,2530,2530,726
|
|
20230802,141400,569565940,2535,2535,2535,2535,58
|
|
20230802,141300,569418910,2535,2535,2535,2535,42
|
|
20230802,141200,569312440,2540,2540,2540,2540,1
|
|
20230802,141100,569309900,2540,2545,2545,2540,2040
|
|
20230802,141000,564123300,2540,2540,2540,2540,2000
|
|
20230802,140900,559043300,2540,2540,2540,2540,1
|
|
20230802,140800,559040760,2520,2520,2520,2520,0
|
|
20230802,140700,559040760,2520,2540,2540,2520,812
|
|
20230802,140600,556992875,2535,2530,2535,2530,299
|
|
20230802,140500,556236400,2530,2530,2530,2530,2
|
|
20230802,140400,556231340,2530,2530,2530,2530,100
|
|
20230802,140300,555978340,2540,2540,2540,2540,0
|
|
20230802,140200,555978340,2540,2530,2540,2530,6
|
|
20230802,140100,555963150,2530,2540,2540,2530,365
|
|
20230802,140000,555037500,2540,2540,2540,2540,0
|
|
20230802,135900,555037500,2540,2540,2540,2540,100
|
|
20230802,135800,554783500,2540,2540,2540,2540,100
|
|
20230802,135700,554529500,2540,2535,2540,2535,57
|
|
20230802,135600,554385000,2535,2530,2535,2510,5500
|
|
20230802,135500,540509145,2530,2530,2530,2530,272
|
|
20230802,135400,539820985,2530,2530,2530,2530,100
|
|
20230802,135300,539567985,2525,2525,2525,2525,391
|
|
20230802,135200,538580710,2525,2525,2525,2525,113
|
|
20230802,135100,538295385,2530,2525,2530,2520,120
|
|
20230802,135000,537992385,2520,2520,2520,2520,0
|
|
20230802,134900,537992385,2520,2520,2525,2520,604
|
|
20230802,134800,536470300,2515,2525,2525,2515,241
|
|
20230802,134700,535863460,2515,2515,2525,2510,2517
|
|
20230802,134600,529535215,2515,2515,2515,2515,23
|
|
20230802,134500,529477370,2510,2525,2525,2510,13232
|
|
20230802,134400,496171210,2535,2530,2535,2520,686
|
|
20230802,134300,494441565,2525,2525,2530,2525,171
|
|
20230802,134200,494009785,2525,2525,2525,2525,0
|
|
20230802,134100,494009785,2525,2525,2525,2525,40
|
|
20230802,134000,493908785,2525,2525,2525,2525,237
|
|
20230802,133900,493310360,2525,2525,2525,2525,344
|
|
20230802,133800,492441760,2525,2530,2530,2525,2562
|
|
20230802,133700,485972025,2530,2530,2530,2530,1
|
|
20230802,133600,485969495,2530,2535,2535,2530,11
|
|
20230802,133500,485941660,2530,2530,2530,2530,130
|
|
20230802,133400,485612760,2535,2530,2535,2530,11
|
|
20230802,133300,485584925,2530,2540,2540,2530,2737
|
|
20230802,133200,478655315,2540,2540,2540,2540,1
|
|
20230802,133100,478652775,2535,2535,2535,2535,1000
|
|
20230802,133000,476117775,2535,2535,2535,2535,0
|
|
20230802,132900,476117775,2535,2535,2535,2535,0
|
|
20230802,132800,476117775,2535,2535,2540,2535,152
|
|
20230802,132700,475732450,2535,2535,2535,2535,53
|
|
20230802,132600,475598095,2535,2540,2540,2535,143
|
|
20230802,132500,475235585,2540,2535,2540,2530,457
|
|
20230802,132400,474079175,2535,2535,2535,2535,2
|
|
20230802,132300,474074105,2535,2535,2535,2535,2
|
|
20230802,132200,474069035,2535,2535,2535,2535,693
|
|
20230802,132100,472312280,2540,2540,2540,2540,0
|
|
20230802,132000,472312280,2540,2540,2540,2540,2
|
|
20230802,131900,472307200,2545,2545,2545,2545,0
|
|
20230802,131800,472307200,2545,2545,2545,2545,0
|
|
20230802,131700,472307200,2545,2545,2545,2545,1
|
|
20230802,131600,472304655,2545,2545,2545,2545,0
|
|
20230802,131500,472304655,2545,2545,2545,2545,1
|
|
20230802,131400,472302110,2535,2535,2535,2535,0
|
|
20230802,131300,472302110,2535,2535,2535,2535,0
|
|
20230802,131200,472302110,2535,2535,2535,2535,0
|
|
20230802,131100,472302110,2535,2535,2535,2535,0
|
|
20230802,131000,472302110,2535,2535,2535,2535,160
|
|
20230802,130900,471896510,2535,2535,2535,2535,40
|
|
20230802,130800,471795110,2545,2545,2545,2545,0
|
|
20230802,130700,471795110,2545,2535,2545,2535,5742
|
|
20230802,130600,457239130,2535,2540,2540,2535,9259
|
|
20230802,130500,433748760,2540,2540,2540,2540,0
|
|
20230802,130400,433748760,2540,2540,2540,2540,0
|
|
20230802,130300,433748760,2540,2540,2540,2540,23
|
|
20230802,130200,433690340,2545,2545,2545,2545,0
|
|
20230802,130100,433690340,2545,2545,2545,2545,101
|
|
20230802,130000,433433295,2545,2545,2545,2545,0
|
|
20230802,125900,433433295,2545,2545,2545,2545,0
|
|
20230802,125800,433433295,2545,2545,2545,2545,0
|
|
20230802,125700,433433295,2545,2545,2545,2545,0
|
|
20230802,125600,433433295,2545,2545,2545,2545,0
|
|
20230802,125500,433433295,2545,2545,2545,2545,500
|
|
20230802,125400,432160795,2555,2555,2555,2555,1
|
|
20230802,125300,432158240,2555,2555,2555,2555,0
|
|
20230802,125200,432158240,2555,2555,2555,2555,130
|
|
20230802,125100,431826090,2555,2555,2555,2555,0
|
|
20230802,125000,431826090,2555,2550,2555,2550,165
|
|
20230802,124900,431405155,2555,2555,2555,2555,0
|
|
20230802,124800,431405155,2555,2555,2555,2555,0
|
|
20230802,124700,431405155,2555,2555,2555,2555,0
|
|
20230802,124600,431405155,2555,2555,2555,2555,0
|
|
20230802,124500,431405155,2555,2555,2555,2555,19
|
|
20230802,124400,431356610,2555,2540,2555,2540,1087
|
|
20230802,124300,428595615,2540,2540,2540,2540,39
|
|
20230802,124200,428496555,2555,2555,2555,2555,0
|
|
20230802,124100,428496555,2555,2545,2555,2545,2027
|
|
20230802,124000,423333840,2545,2545,2545,2545,373
|
|
20230802,123900,422384555,2545,2550,2550,2545,620
|
|
20230802,123800,420806040,2545,2545,2545,2545,0
|
|
20230802,123700,420806040,2545,2545,2545,2545,50
|
|
20230802,123600,420678790,2545,2545,2545,2545,0
|
|
20230802,123500,420678790,2545,2545,2545,2545,1238
|
|
20230802,123400,417528080,2550,2550,2550,2550,0
|
|
20230802,123300,417528080,2550,2550,2550,2550,99
|
|
20230802,123200,417275630,2545,2545,2545,2545,3
|
|
20230802,123100,417267995,2545,2545,2545,2545,0
|
|
20230802,123000,417267995,2545,2545,2545,2545,0
|
|
20230802,122900,417267995,2545,2550,2550,2545,500
|
|
20230802,122800,415994725,2550,2550,2550,2550,3
|
|
20230802,122700,415987075,2550,2550,2550,2550,0
|
|
20230802,122600,415987075,2550,2550,2550,2550,99
|
|
20230802,122500,415734625,2555,2555,2555,2555,3
|
|
20230802,122400,415726960,2555,2555,2555,2555,10
|
|
20230802,122300,415701410,2555,2555,2555,2555,100
|
|
20230802,122200,415445910,2555,2555,2555,2555,0
|
|
20230802,122100,415445910,2555,2555,2555,2555,5
|
|
20230802,122000,415433135,2555,2555,2555,2555,1
|
|
20230802,121900,415430580,2545,2545,2545,2545,0
|
|
20230802,121800,415430580,2545,2545,2545,2545,0
|
|
20230802,121700,415430580,2545,2545,2545,2545,1003
|
|
20230802,121600,412877945,2545,2545,2545,2545,1465
|
|
20230802,121500,409149520,2540,2550,2550,2540,10010
|
|
20230802,121400,383714335,2560,2560,2560,2560,1508
|
|
20230802,121300,379853855,2560,2560,2560,2560,0
|
|
20230802,121200,379853855,2560,2570,2570,2560,514
|
|
20230802,121100,378537925,2570,2570,2570,2570,0
|
|
20230802,121000,378537925,2570,2570,2570,2570,81
|
|
20230802,120900,378329755,2575,2575,2575,2575,0
|
|
20230802,120800,378329755,2575,2575,2575,2575,0
|
|
20230802,120700,378329755,2575,2575,2575,2575,1282
|
|
20230802,120600,375028605,2575,2575,2575,2575,14
|
|
20230802,120500,374992555,2580,2580,2580,2580,0
|
|
20230802,120400,374992555,2580,2580,2580,2580,0
|
|
20230802,120300,374992555,2580,2555,2580,2555,3000
|
|
20230802,120200,367300000,2545,2545,2545,2545,0
|
|
20230802,120100,367300000,2545,2555,2555,2540,9917
|
|
20230802,120000,342068480,2555,2550,2555,2550,1963
|
|
20230802,115900,337062780,2555,2555,2555,2555,0
|
|
20230802,115800,337062780,2555,2555,2555,2555,806
|
|
20230802,115700,335003450,2550,2550,2550,2550,0
|
|
20230802,115600,335003450,2550,2560,2560,2550,2527
|
|
20230802,115500,328535320,2550,2550,2550,2550,52
|
|
20230802,115400,328402720,2550,2550,2550,2550,600
|
|
20230802,115300,326872720,2550,2550,2550,2550,0
|
|
20230802,115200,326872720,2550,2550,2550,2550,398
|
|
20230802,115100,325857820,2550,2550,2550,2550,12
|
|
20230802,115000,325827220,2560,2560,2560,2560,0
|
|
20230802,114900,325827220,2560,2560,2560,2560,0
|
|
20230802,114800,325827220,2560,2550,2560,2550,21
|
|
20230802,114700,325773660,2550,2550,2550,2550,557
|
|
20230802,114600,324353310,2550,2550,2550,2550,10
|
|
20230802,114500,324327810,2550,2550,2550,2550,0
|
|
20230802,114400,324327810,2550,2550,2550,2550,1297
|
|
20230802,114300,321020460,2550,2550,2550,2550,0
|
|
20230802,114200,321020460,2550,2550,2550,2550,33
|
|
20230802,114100,320936310,2550,2550,2550,2550,0
|
|
20230802,114000,320936310,2550,2550,2550,2550,0
|
|
20230802,113900,320936310,2550,2550,2550,2550,0
|
|
20230802,113800,320936310,2550,2550,2550,2550,465
|
|
20230802,113700,319750560,2550,2550,2550,2550,1
|
|
20230802,113600,319748010,2550,2550,2550,2550,0
|
|
20230802,113500,319748010,2550,2550,2550,2550,2546
|
|
20230802,113400,313255710,2550,2550,2550,2550,69
|
|
20230802,113300,313079760,2550,2555,2555,2550,249
|
|
20230802,113200,312444780,2555,2555,2555,2555,0
|
|
20230802,113100,312444780,2555,2555,2555,2555,0
|
|
20230802,113000,312444780,2555,2555,2555,2555,1201
|
|
20230802,112900,309376225,2550,2550,2550,2550,300
|
|
20230802,112800,308611225,2565,2565,2565,2565,2
|
|
20230802,112700,308606095,2555,2555,2555,2555,0
|
|
20230802,112600,308606095,2555,2555,2555,2555,100
|
|
20230802,112500,308350595,2560,2560,2560,2560,583
|
|
20230802,112400,306858115,2555,2555,2555,2555,261
|
|
20230802,112300,306191260,2560,2560,2560,2560,7
|
|
20230802,112200,306173340,2560,2560,2560,2560,0
|
|
20230802,112100,306173340,2560,2560,2560,2560,500
|
|
20230802,112000,304893340,2560,2560,2560,2560,3250
|
|
20230802,111900,296573340,2560,2560,2560,2560,95
|
|
20230802,111800,296330140,2560,2560,2560,2560,1
|
|
20230802,111700,296327580,2560,2560,2560,2560,50
|
|
20230802,111600,296199580,2560,2560,2560,2560,0
|
|
20230802,111500,296199580,2560,2560,2560,2560,50
|
|
20230802,111400,296071580,2565,2565,2565,2565,159
|
|
20230802,111300,295663745,2565,2565,2565,2565,1
|
|
20230802,111200,295661180,2560,2560,2560,2560,651
|
|
20230802,111100,293994620,2565,2565,2565,2565,0
|
|
20230802,111000,293994620,2565,2565,2565,2565,2
|
|
20230802,110900,293989490,2565,2565,2565,2565,3
|
|
20230802,110800,293981795,2565,2565,2565,2565,19
|
|
20230802,110700,293933060,2560,2560,2560,2560,0
|
|
20230802,110600,293933060,2560,2560,2560,2560,0
|
|
20230802,110500,293933060,2560,2565,2565,2560,408
|
|
20230802,110400,292888530,2560,2565,2565,2560,18
|
|
20230802,110300,292842365,2565,2560,2565,2560,6662
|
|
20230802,110200,275787635,2545,2545,2545,2545,120
|
|
20230802,110100,275482235,2545,2545,2545,2545,10
|
|
20230802,110000,275456785,2550,2550,2550,2550,1819
|
|
20230802,105900,270818335,2560,2560,2560,2560,20
|
|
20230802,105800,270767135,2560,2560,2560,2560,170
|
|
20230802,105700,270331935,2555,2555,2555,2555,0
|
|
20230802,105600,270331935,2555,2550,2555,2550,40
|
|
20230802,105500,270229930,2555,2555,2560,2555,1320
|
|
20230802,105400,266857310,2560,2560,2560,2560,209
|
|
20230802,105300,266322270,2560,2560,2560,2560,99
|
|
20230802,105200,266068830,2555,2555,2555,2555,62
|
|
20230802,105100,265910420,2555,2555,2555,2555,11088
|
|
20230802,105000,237580580,2555,2565,2565,2550,6776
|
|
20230802,104900,220242860,2570,2570,2570,2570,0
|
|
20230802,104800,220242860,2570,2570,2570,2570,200
|
|
20230802,104700,219728860,2570,2570,2570,2570,0
|
|
20230802,104600,219728860,2570,2570,2570,2570,0
|
|
20230802,104500,219728860,2570,2570,2570,2570,0
|
|
20230802,104400,219728860,2570,2570,2570,2570,0
|
|
20230802,104300,219728860,2570,2570,2570,2570,0
|
|
20230802,104200,219728860,2570,2570,2570,2570,0
|
|
20230802,104100,219728860,2570,2570,2570,2570,0
|
|
20230802,104000,219728860,2570,2570,2570,2570,162
|
|
20230802,103900,219312520,2575,2575,2575,2575,186
|
|
20230802,103800,218833570,2575,2575,2575,2575,0
|
|
20230802,103700,218833570,2575,2575,2575,2575,0
|
|
20230802,103600,218833570,2575,2575,2575,2575,0
|
|
20230802,103500,218833570,2575,2575,2575,2575,468
|
|
20230802,103400,217628470,2565,2565,2565,2565,33
|
|
20230802,103300,217543825,2565,2570,2570,2565,2455
|
|
20230802,103200,211238715,2575,2575,2575,2575,2351
|
|
20230802,103100,205184890,2575,2580,2580,2575,2577
|
|
20230802,103000,198543870,2580,2580,2580,2580,0
|
|
20230802,102900,198543870,2580,2580,2580,2580,0
|
|
20230802,102800,198543870,2580,2580,2580,2580,310
|
|
20230802,102700,197744070,2575,2575,2575,2575,70
|
|
20230802,102600,197563820,2575,2575,2575,2575,260
|
|
20230802,102500,196894320,2575,2575,2580,2575,441
|
|
20230802,102400,195758495,2580,2580,2580,2580,6496
|
|
20230802,102300,178998815,2580,2580,2580,2580,2600
|
|
20230802,102200,172290815,2590,2585,2590,2585,3121
|
|
20230802,102100,164222980,2590,2590,2590,2590,100
|
|
20230802,102000,163963980,2600,2585,2600,2585,5
|
|
20230802,101900,163951040,2600,2590,2600,2590,388
|
|
20230802,101800,162946110,2600,2600,2600,2600,0
|
|
20230802,101700,162946110,2600,2600,2600,2600,0
|
|
20230802,101600,162946110,2600,2600,2600,2600,2283
|
|
20230802,101500,157010310,2585,2585,2585,2585,121
|
|
20230802,101400,156697525,2585,2600,2600,2585,1032
|
|
20230802,101300,154024870,2600,2600,2600,2600,410
|
|
20230802,101200,152958870,2600,2600,2600,2600,5
|
|
20230802,101100,152945870,2600,2600,2600,2600,105
|
|
20230802,101000,152672870,2600,2600,2600,2600,0
|
|
20230802,100900,152672870,2600,2600,2600,2600,0
|
|
20230802,100800,152672870,2600,2595,2600,2595,496
|
|
20230802,100700,151383850,2595,2595,2595,2595,50
|
|
20230802,100600,151254100,2595,2590,2595,2590,419
|
|
20230802,100500,150168795,2590,2590,2590,2590,0
|
|
20230802,100400,150168795,2590,2590,2590,2590,10
|
|
20230802,100300,150142895,2595,2595,2595,2595,24
|
|
20230802,100200,150080615,2595,2590,2595,2590,4
|
|
20230802,100100,150070250,2590,2590,2590,2590,0
|
|
20230802,100000,150070250,2590,2590,2590,2590,400
|
|
20230802,095900,149034250,2590,2590,2590,2590,0
|
|
20230802,095800,149034250,2590,2590,2590,2590,0
|
|
20230802,095700,149034250,2590,2590,2590,2590,92
|
|
20230802,095600,148795970,2585,2590,2590,2585,218
|
|
20230802,095500,148232400,2585,2585,2585,2585,0
|
|
20230802,095400,148232400,2585,2600,2605,2585,1240
|
|
20230802,095300,145011190,2585,2600,2600,2585,301
|
|
20230802,095200,144233090,2595,2600,2600,2595,4915
|
|
20230802,095100,131469385,2600,2595,2600,2585,3652
|
|
20230802,095000,121985155,2595,2595,2595,2595,4
|
|
20230802,094900,121974775,2595,2595,2595,2595,75
|
|
20230802,094800,121780150,2585,2595,2595,2585,91
|
|
20230802,094700,121544305,2595,2595,2595,2585,310
|
|
20230802,094600,120739955,2590,2590,2595,2590,1324
|
|
20230802,094500,117308865,2600,2600,2600,2600,1
|
|
20230802,094400,117306265,2590,2590,2590,2585,493
|
|
20230802,094300,116029545,2590,2585,2590,2585,2347
|
|
20230802,094200,109962545,2585,2585,2585,2585,0
|
|
20230802,094100,109962545,2585,2585,2585,2585,424
|
|
20230802,094000,108866505,2585,2585,2585,2585,0
|
|
20230802,093900,108866505,2585,2590,2590,2585,43
|
|
20230802,093800,108755325,2590,2590,2590,2590,570
|
|
20230802,093700,107279025,2595,2600,2600,2595,259
|
|
20230802,093600,106606375,2595,2600,2600,2595,1372
|
|
20230802,093500,103046030,2600,2600,2600,2600,897
|
|
20230802,093400,100713830,2600,2590,2600,2590,4415
|
|
20230802,093300,89258625,2590,2585,2590,2580,1283
|
|
20230802,093200,85940660,2595,2585,2595,2580,280
|
|
20230802,093100,85216575,2585,2590,2590,2585,39
|
|
20230802,093000,85115755,2585,2590,2590,2585,263
|
|
20230802,092900,84434825,2590,2585,2590,2585,980
|
|
20230802,092800,81901230,2580,2580,2580,2580,1
|
|
20230802,092700,81898650,2580,2580,2580,2580,195
|
|
20230802,092600,81395550,2585,2585,2585,2585,70
|
|
20230802,092500,81214600,2580,2580,2585,2580,61
|
|
20230802,092400,81057120,2585,2585,2590,2585,154
|
|
20230802,092300,80659015,2590,2590,2590,2590,2
|
|
20230802,092200,80653835,2585,2585,2585,2585,0
|
|
20230802,092100,80653835,2585,2585,2585,2585,27
|
|
20230802,092000,80584040,2585,2590,2590,2585,59
|
|
20230802,091900,80431235,2590,2580,2590,2580,519
|
|
20230802,091800,79092195,2580,2580,2580,2580,16
|
|
20230802,091700,79050915,2595,2590,2595,2590,2000
|
|
20230802,091600,73861815,2595,2595,2595,2595,37
|
|
20230802,091500,73765800,2595,2590,2595,2590,118
|
|
20230802,091400,73459825,2590,2585,2590,2580,172
|
|
20230802,091300,73014965,2590,2590,2590,2585,3793
|
|
20230802,091200,63205760,2590,2590,2595,2590,2716
|
|
20230802,091100,56171315,2590,2580,2590,2580,3677
|
|
20230802,091000,46677505,2575,2570,2575,2565,1393
|
|
20230802,090900,43095420,2565,2565,2565,2565,813
|
|
20230802,090800,41010075,2565,2570,2570,2565,250
|
|
20230802,090700,40367825,2570,2570,2570,2570,402
|
|
20230802,090600,39334685,2570,2575,2575,2570,204
|
|
20230802,090500,38809915,2575,2585,2585,2575,1772
|
|
20230802,090400,34237590,2580,2580,2590,2580,3727
|
|
20230802,090300,24608535,2580,2575,2580,2575,1252
|
|
20230802,090200,21379425,2575,2570,2575,2570,2758
|
|
20230802,090100,14285910,2565,2555,2565,2555,768
|
|
20230802,090000,12318790,2560,2560,2565,2560,4812
|