629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,192600,627769555,2545,2545,2545,2545,2261
|
|
20230804,192500,627769555,2545,2545,2545,2545,0
|
|
20230804,192400,627769555,2545,2545,2545,2545,0
|
|
20230804,192300,627769555,2545,2545,2545,2545,0
|
|
20230804,192200,627769555,2545,2545,2545,2545,0
|
|
20230804,192100,627769555,2545,2545,2545,2545,0
|
|
20230804,192000,627769555,2545,2545,2545,2545,0
|
|
20230804,191900,627769555,2545,2545,2545,2545,0
|
|
20230804,191800,627769555,2545,2545,2545,2545,0
|
|
20230804,191700,627769555,2545,2545,2545,2545,0
|
|
20230804,191600,627769555,2545,2545,2545,2545,0
|
|
20230804,191500,627769555,2545,2545,2545,2545,0
|
|
20230804,191400,627769555,2545,2545,2545,2545,0
|
|
20230804,191300,627769555,2545,2545,2545,2545,0
|
|
20230804,191200,627769555,2545,2545,2545,2545,0
|
|
20230804,191100,627769555,2545,2545,2545,2545,0
|
|
20230804,191000,627769555,2545,2545,2545,2545,0
|
|
20230804,190900,627769555,2545,2545,2545,2545,0
|
|
20230804,190800,627769555,2545,2545,2545,2545,0
|
|
20230804,190700,627769555,2545,2545,2545,2545,0
|
|
20230804,190600,627769555,2545,2545,2545,2545,0
|
|
20230804,190500,627769555,2545,2545,2545,2545,0
|
|
20230804,190400,627769555,2545,2545,2545,2545,0
|
|
20230804,190300,627769555,2545,2545,2545,2545,0
|
|
20230804,190200,627769555,2545,2545,2545,2545,0
|
|
20230804,190100,627769555,2545,2545,2545,2545,0
|
|
20230804,190000,627769555,2545,2545,2545,2545,0
|
|
20230804,185900,627769555,2545,2545,2545,2545,0
|
|
20230804,185800,627769555,2545,2545,2545,2545,0
|
|
20230804,185700,627769555,2545,2545,2545,2545,0
|
|
20230804,185600,627769555,2545,2545,2545,2545,2261
|
|
20230804,185500,627769555,2545,2545,2545,2545,0
|
|
20230804,185400,627769555,2545,2545,2545,2545,0
|
|
20230804,185300,627769555,2545,2545,2545,2545,0
|
|
20230804,185200,627769555,2545,2545,2545,2545,0
|
|
20230804,185100,627769555,2545,2545,2545,2545,0
|
|
20230804,185000,627769555,2545,2545,2545,2545,0
|
|
20230804,184900,627769555,2545,2545,2545,2545,0
|
|
20230804,184800,627769555,2545,2545,2545,2545,0
|
|
20230804,184700,627769555,2545,2545,2545,2545,0
|
|
20230804,184600,627769555,2545,2545,2545,2545,0
|
|
20230804,184500,627769555,2545,2545,2545,2545,0
|
|
20230804,184400,627769555,2545,2545,2545,2545,0
|
|
20230804,184300,627769555,2545,2545,2545,2545,0
|
|
20230804,184200,627769555,2545,2545,2545,2545,0
|
|
20230804,184100,627769555,2545,2545,2545,2545,0
|
|
20230804,184000,627769555,2545,2545,2545,2545,0
|
|
20230804,183900,627769555,2545,2545,2545,2545,0
|
|
20230804,183800,627769555,2545,2545,2545,2545,0
|
|
20230804,183700,627769555,2545,2545,2545,2545,0
|
|
20230804,183600,627769555,2545,2545,2545,2545,0
|
|
20230804,183500,627769555,2545,2545,2545,2545,0
|
|
20230804,183400,627769555,2545,2545,2545,2545,0
|
|
20230804,183300,627769555,2545,2545,2545,2545,0
|
|
20230804,183200,627769555,2545,2545,2545,2545,0
|
|
20230804,183100,627769555,2545,2545,2545,2545,0
|
|
20230804,183000,627769555,2545,2545,2545,2545,0
|
|
20230804,182900,627769555,2545,2545,2545,2545,0
|
|
20230804,182800,627769555,2545,2545,2545,2545,0
|
|
20230804,182700,627769555,2545,2545,2545,2545,0
|
|
20230804,182600,627769555,2545,2545,2545,2545,2261
|
|
20230804,182500,627769555,2545,2545,2545,2545,0
|
|
20230804,182400,627769555,2545,2545,2545,2545,0
|
|
20230804,182300,627769555,2545,2545,2545,2545,0
|
|
20230804,182200,627769555,2545,2545,2545,2545,0
|
|
20230804,182100,627769555,2545,2545,2545,2545,0
|
|
20230804,182000,627769555,2545,2545,2545,2545,0
|
|
20230804,181900,627769555,2545,2545,2545,2545,0
|
|
20230804,181800,627769555,2545,2545,2545,2545,0
|
|
20230804,181700,627769555,2545,2545,2545,2545,0
|
|
20230804,181600,627769555,2545,2545,2545,2545,0
|
|
20230804,181500,627769555,2545,2545,2545,2545,0
|
|
20230804,181400,627769555,2545,2545,2545,2545,0
|
|
20230804,181300,627769555,2545,2545,2545,2545,0
|
|
20230804,181200,627769555,2545,2545,2545,2545,0
|
|
20230804,181100,627769555,2545,2545,2545,2545,0
|
|
20230804,181000,627769555,2545,2545,2545,2545,0
|
|
20230804,180900,627769555,2545,2545,2545,2545,0
|
|
20230804,180800,627769555,2545,2545,2545,2545,0
|
|
20230804,180700,627769555,2545,2545,2545,2545,0
|
|
20230804,180600,627769555,2545,2545,2545,2545,0
|
|
20230804,180500,627769555,2545,2545,2545,2545,0
|
|
20230804,180400,627769555,2545,2545,2545,2545,0
|
|
20230804,180300,627769555,2545,2545,2545,2545,0
|
|
20230804,180200,627769555,2545,2545,2545,2545,0
|
|
20230804,180100,627769555,2545,2545,2545,2545,0
|
|
20230804,180000,627769555,2545,2545,2545,2545,0
|
|
20230804,175900,627769555,2545,2545,2545,2545,0
|
|
20230804,175800,627769555,2545,2545,2545,2545,0
|
|
20230804,175700,627769555,2545,2545,2545,2545,0
|
|
20230804,175600,627769555,2545,2545,2545,2545,2261
|
|
20230804,175500,627769555,2545,2545,2545,2545,0
|
|
20230804,175400,627769555,2545,2545,2545,2545,0
|
|
20230804,175300,627769555,2545,2545,2545,2545,0
|
|
20230804,175200,627769555,2545,2545,2545,2545,0
|
|
20230804,175100,627769555,2545,2545,2545,2545,0
|
|
20230804,175000,627769555,2545,2545,2545,2545,0
|
|
20230804,174900,627769555,2545,2545,2545,2545,0
|
|
20230804,174800,627769555,2545,2545,2545,2545,0
|
|
20230804,174700,627769555,2545,2545,2545,2545,0
|
|
20230804,174600,627769555,2545,2545,2545,2545,0
|
|
20230804,174500,627769555,2545,2545,2545,2545,0
|
|
20230804,174400,627769555,2545,2545,2545,2545,0
|
|
20230804,174300,627769555,2545,2545,2545,2545,0
|
|
20230804,174200,627769555,2545,2545,2545,2545,0
|
|
20230804,174100,627769555,2545,2545,2545,2545,0
|
|
20230804,174000,627769555,2545,2545,2545,2545,0
|
|
20230804,173900,627769555,2545,2545,2545,2545,0
|
|
20230804,173800,627769555,2545,2545,2545,2545,0
|
|
20230804,173700,627769555,2545,2545,2545,2545,0
|
|
20230804,173600,627769555,2545,2545,2545,2545,0
|
|
20230804,173500,627769555,2545,2545,2545,2545,0
|
|
20230804,173400,627769555,2545,2545,2545,2545,0
|
|
20230804,173300,627769555,2545,2545,2545,2545,0
|
|
20230804,173200,627769555,2545,2545,2545,2545,0
|
|
20230804,173100,627769555,2545,2545,2545,2545,0
|
|
20230804,173000,627769555,2545,2545,2545,2545,0
|
|
20230804,172900,627769555,2545,2545,2545,2545,0
|
|
20230804,172800,627769555,2545,2545,2545,2545,0
|
|
20230804,172700,627769555,2545,2545,2545,2545,0
|
|
20230804,172600,627769555,2545,2545,2545,2545,2261
|
|
20230804,172500,627769555,2545,2545,2545,2545,0
|
|
20230804,172400,627769555,2545,2545,2545,2545,0
|
|
20230804,172300,627769555,2545,2545,2545,2545,0
|
|
20230804,172200,627769555,2545,2545,2545,2545,0
|
|
20230804,172100,627769555,2545,2545,2545,2545,0
|
|
20230804,172000,627769555,2545,2545,2545,2545,0
|
|
20230804,171900,627769555,2545,2545,2545,2545,0
|
|
20230804,171800,627769555,2545,2545,2545,2545,0
|
|
20230804,171700,627769555,2545,2545,2545,2545,0
|
|
20230804,171600,627769555,2545,2545,2545,2545,0
|
|
20230804,171500,627769555,2545,2545,2545,2545,0
|
|
20230804,171400,627769555,2545,2545,2545,2545,0
|
|
20230804,171300,627769555,2545,2545,2545,2545,0
|
|
20230804,171200,627769555,2545,2545,2545,2545,0
|
|
20230804,171100,627769555,2545,2545,2545,2545,0
|
|
20230804,171000,627769555,2545,2545,2545,2545,0
|
|
20230804,170900,627769555,2545,2545,2545,2545,0
|
|
20230804,170800,627769555,2545,2545,2545,2545,0
|
|
20230804,170700,627769555,2545,2545,2545,2545,0
|
|
20230804,170600,627769555,2545,2545,2545,2545,0
|
|
20230804,170500,627769555,2545,2545,2545,2545,0
|
|
20230804,170400,627769555,2545,2545,2545,2545,0
|
|
20230804,170300,627769555,2545,2545,2545,2545,0
|
|
20230804,170200,627769555,2545,2545,2545,2545,0
|
|
20230804,170100,627769555,2545,2545,2545,2545,0
|
|
20230804,170000,627769555,2545,2545,2545,2545,0
|
|
20230804,165900,627769555,2545,2545,2545,2545,0
|
|
20230804,165800,627769555,2545,2545,2545,2545,0
|
|
20230804,165700,627769555,2545,2545,2545,2545,0
|
|
20230804,165600,627769555,2545,2545,2545,2545,2261
|
|
20230804,165500,627769555,2545,2545,2545,2545,0
|
|
20230804,165400,627769555,2545,2545,2545,2545,0
|
|
20230804,165300,627769555,2545,2545,2545,2545,0
|
|
20230804,165200,627769555,2545,2545,2545,2545,0
|
|
20230804,165100,627769555,2545,2545,2545,2545,0
|
|
20230804,165000,627769555,2545,2545,2545,2545,0
|
|
20230804,164900,627769555,2545,2545,2545,2545,0
|
|
20230804,164800,627769555,2545,2545,2545,2545,0
|
|
20230804,164700,627769555,2545,2545,2545,2545,0
|
|
20230804,164600,627769555,2545,2545,2545,2545,0
|
|
20230804,164500,627769555,2545,2545,2545,2545,0
|
|
20230804,164400,627769555,2545,2545,2545,2545,0
|
|
20230804,164300,627769555,2545,2545,2545,2545,0
|
|
20230804,164200,627769555,2545,2545,2545,2545,0
|
|
20230804,164100,627769555,2545,2545,2545,2545,0
|
|
20230804,164000,627769555,2545,2545,2545,2545,0
|
|
20230804,163900,627769555,2545,2545,2545,2545,0
|
|
20230804,163800,627769555,2545,2545,2545,2545,0
|
|
20230804,163700,627769555,2545,2545,2545,2545,0
|
|
20230804,163600,627769555,2545,2545,2545,2545,0
|
|
20230804,163500,627769555,2545,2545,2545,2545,0
|
|
20230804,163400,627769555,2545,2545,2545,2545,0
|
|
20230804,163300,627769555,2545,2545,2545,2545,0
|
|
20230804,163200,627769555,2545,2545,2545,2545,0
|
|
20230804,163100,627769555,2545,2545,2545,2545,0
|
|
20230804,163000,627769555,2545,2545,2545,2545,0
|
|
20230804,162900,627769555,2545,2545,2545,2545,0
|
|
20230804,162800,627769555,2545,2545,2545,2545,0
|
|
20230804,162700,627769555,2545,2545,2545,2545,0
|
|
20230804,162600,627769555,2545,2545,2545,2545,2261
|
|
20230804,162500,627769555,2545,2545,2545,2545,0
|
|
20230804,162400,627769555,2545,2545,2545,2545,0
|
|
20230804,162300,627769555,2545,2545,2545,2545,0
|
|
20230804,162200,627769555,2545,2545,2545,2545,0
|
|
20230804,162100,627769555,2545,2545,2545,2545,0
|
|
20230804,162000,627769555,2545,2545,2545,2545,0
|
|
20230804,161900,627769555,2545,2545,2545,2545,0
|
|
20230804,161800,627769555,2545,2545,2545,2545,0
|
|
20230804,161700,627769555,2545,2545,2545,2545,0
|
|
20230804,161600,627769555,2545,2545,2545,2545,0
|
|
20230804,161500,627769555,2545,2545,2545,2545,0
|
|
20230804,161400,627769555,2545,2545,2545,2545,0
|
|
20230804,161300,627769555,2545,2545,2545,2545,0
|
|
20230804,161200,627769555,2545,2545,2545,2545,0
|
|
20230804,161100,627769555,2545,2545,2545,2545,0
|
|
20230804,161000,627769555,2545,2545,2545,2545,0
|
|
20230804,160900,627769555,2545,2545,2545,2545,0
|
|
20230804,160800,627769555,2545,2545,2545,2545,0
|
|
20230804,160700,627769555,2545,2545,2545,2545,0
|
|
20230804,160600,627769555,2545,2545,2545,2545,0
|
|
20230804,160500,627769555,2545,2545,2545,2545,0
|
|
20230804,160400,627769555,2545,2545,2545,2545,0
|
|
20230804,160300,627769555,2545,2545,2545,2545,0
|
|
20230804,160200,627769555,2545,2545,2545,2545,0
|
|
20230804,160100,627769555,2545,2545,2545,2545,0
|
|
20230804,160000,627769555,2545,2545,2545,2545,0
|
|
20230804,155900,627769555,2545,2545,2545,2545,0
|
|
20230804,155800,627769555,2545,2545,2545,2545,0
|
|
20230804,155700,627769555,2545,2545,2545,2545,0
|
|
20230804,155600,627769555,2545,2545,2545,2545,2261
|
|
20230804,155500,627769555,2545,2545,2545,2545,0
|
|
20230804,155400,627769555,2545,2545,2545,2545,0
|
|
20230804,155300,627769555,2545,2545,2545,2545,0
|
|
20230804,155200,627769555,2545,2545,2545,2545,0
|
|
20230804,155100,627769555,2545,2545,2545,2545,0
|
|
20230804,155000,627769555,2545,2545,2545,2545,0
|
|
20230804,154900,627769555,2545,2545,2545,2545,0
|
|
20230804,154800,627769555,2545,2545,2545,2545,0
|
|
20230804,154700,627769555,2545,2545,2545,2545,0
|
|
20230804,154600,627769555,2545,2545,2545,2545,0
|
|
20230804,154500,627769555,2545,2545,2545,2545,0
|
|
20230804,154400,627769555,2545,2545,2545,2545,0
|
|
20230804,154300,627769555,2545,2545,2545,2545,0
|
|
20230804,154200,627769555,2545,2545,2545,2545,0
|
|
20230804,154100,627769555,2545,2545,2545,2545,0
|
|
20230804,154000,627769555,2545,2545,2545,2545,0
|
|
20230804,153900,627769555,2545,2545,2545,2545,0
|
|
20230804,153800,627769555,2545,2545,2545,2545,0
|
|
20230804,153700,627769555,2545,2545,2545,2545,0
|
|
20230804,153600,627769555,2545,2545,2545,2545,0
|
|
20230804,153500,627769555,2545,2545,2545,2545,0
|
|
20230804,153400,627769555,2545,2545,2545,2545,0
|
|
20230804,153300,627769555,2545,2545,2545,2545,0
|
|
20230804,153200,627769555,2545,2545,2545,2545,0
|
|
20230804,153100,627769555,2545,2545,2545,2545,0
|
|
20230804,153000,627769555,2545,2545,2545,2545,2261
|
|
20230804,152900,622015310,2540,2540,2540,2540,0
|
|
20230804,152800,622015310,2540,2540,2540,2540,0
|
|
20230804,152700,622015310,2540,2540,2540,2540,0
|
|
20230804,152600,622015310,2540,2540,2540,2540,0
|
|
20230804,152500,622015310,2540,2540,2540,2540,0
|
|
20230804,152400,622015310,2540,2540,2540,2540,0
|
|
20230804,152300,622015310,2540,2540,2540,2540,0
|
|
20230804,152200,622015310,2540,2540,2540,2540,0
|
|
20230804,152100,622015310,2540,2540,2540,2540,0
|
|
20230804,152000,622015310,2540,2540,2540,2540,0
|
|
20230804,151900,622015310,2540,2535,2540,2530,138
|
|
20230804,151800,621665600,2525,2525,2525,2525,20
|
|
20230804,151700,621615100,2520,2530,2530,2520,5460
|
|
20230804,151600,607813900,2530,2530,2530,2530,4906
|
|
20230804,151500,595401720,2540,2540,2540,2540,1
|
|
20230804,151400,595399180,2540,2540,2540,2540,0
|
|
20230804,151300,595399180,2540,2540,2540,2540,0
|
|
20230804,151200,595399180,2540,2535,2540,2535,1153
|
|
20230804,151100,592475815,2535,2535,2535,2535,400
|
|
20230804,151000,591461815,2540,2540,2540,2540,199
|
|
20230804,150900,590956355,2540,2540,2540,2540,1020
|
|
20230804,150800,588365555,2540,2540,2540,2540,36
|
|
20230804,150700,588274115,2545,2545,2545,2545,10
|
|
20230804,150600,588248665,2545,2545,2545,2545,21
|
|
20230804,150500,588195220,2535,2540,2540,2535,1751
|
|
20230804,150400,583753905,2540,2540,2540,2540,148
|
|
20230804,150300,583377985,2540,2540,2540,2540,0
|
|
20230804,150200,583377985,2540,2535,2540,2535,4982
|
|
20230804,150100,570748605,2550,2545,2550,2545,2
|
|
20230804,150000,570743510,2545,2545,2545,2545,1
|
|
20230804,145900,570740965,2540,2540,2540,2540,0
|
|
20230804,145800,570740965,2540,2545,2545,2540,220
|
|
20230804,145700,570182105,2545,2540,2545,2540,282
|
|
20230804,145600,569465805,2540,2540,2540,2540,12
|
|
20230804,145500,569435325,2540,2540,2540,2540,5
|
|
20230804,145400,569422625,2545,2550,2550,2545,140
|
|
20230804,145300,569066125,2545,2550,2550,2545,21
|
|
20230804,145200,569012675,2545,2545,2545,2545,20
|
|
20230804,145100,568961775,2545,2545,2545,2545,995
|
|
20230804,145000,566429500,2545,2545,2545,2545,205
|
|
20230804,144900,565907775,2535,2535,2535,2535,10
|
|
20230804,144800,565882425,2545,2545,2545,2545,0
|
|
20230804,144700,565882425,2545,2545,2545,2545,492
|
|
20230804,144600,564630285,2545,2545,2545,2545,2713
|
|
20230804,144500,557725700,2545,2545,2545,2545,0
|
|
20230804,144400,557725700,2545,2545,2545,2545,27
|
|
20230804,144300,557656985,2530,2540,2540,2530,175
|
|
20230804,144200,557212695,2550,2550,2550,2550,426
|
|
20230804,144100,556126395,2550,2530,2565,2530,10812
|
|
20230804,144000,528500860,2515,2530,2530,2515,442
|
|
20230804,143900,527388780,2530,2530,2530,2530,0
|
|
20230804,143800,527388780,2530,2530,2530,2530,6
|
|
20230804,143700,527373600,2535,2535,2535,2535,0
|
|
20230804,143600,527373600,2535,2520,2535,2515,10917
|
|
20230804,143500,499903060,2515,2515,2515,2515,0
|
|
20230804,143400,499903060,2515,2520,2520,2515,36
|
|
20230804,143300,499812500,2515,2525,2525,2515,53
|
|
20230804,143200,499679065,2535,2535,2535,2535,0
|
|
20230804,143100,499679065,2535,2535,2535,2535,0
|
|
20230804,143000,499679065,2535,2525,2535,2525,242
|
|
20230804,142900,499067625,2525,2525,2525,2525,0
|
|
20230804,142800,499067625,2525,2525,2525,2525,544
|
|
20230804,142700,497694025,2530,2530,2530,2530,23
|
|
20230804,142600,497635835,2535,2530,2535,2530,3410
|
|
20230804,142500,488994310,2525,2525,2525,2525,0
|
|
20230804,142400,488994310,2525,2530,2530,2525,120
|
|
20230804,142300,488691125,2530,2530,2530,2530,376
|
|
20230804,142200,487739845,2530,2525,2530,2525,524
|
|
20230804,142100,486414145,2525,2525,2525,2525,0
|
|
20230804,142000,486414145,2525,2525,2525,2525,0
|
|
20230804,141900,486414145,2525,2525,2525,2525,0
|
|
20230804,141800,486414145,2525,2525,2525,2525,0
|
|
20230804,141700,486414145,2525,2525,2525,2525,0
|
|
20230804,141600,486414145,2525,2525,2525,2525,0
|
|
20230804,141500,486414145,2525,2525,2525,2525,498
|
|
20230804,141400,485156695,2510,2515,2515,2510,519
|
|
20230804,141300,483853550,2515,2515,2515,2515,2500
|
|
20230804,141200,477566050,2515,2515,2515,2515,0
|
|
20230804,141100,477566050,2515,2515,2515,2515,0
|
|
20230804,141000,477566050,2515,2515,2515,2515,0
|
|
20230804,140900,477566050,2515,2515,2515,2515,0
|
|
20230804,140800,477566050,2515,2515,2515,2515,500
|
|
20230804,140700,476308550,2505,2515,2515,2505,6194
|
|
20230804,140600,460783680,2510,2515,2515,2510,4367
|
|
20230804,140500,449809510,2520,2520,2520,2520,4400
|
|
20230804,140400,438721510,2520,2520,2520,2520,0
|
|
20230804,140300,438721510,2520,2520,2520,2520,0
|
|
20230804,140200,438721510,2520,2520,2520,2520,0
|
|
20230804,140100,438721510,2520,2520,2520,2520,83
|
|
20230804,140000,438512350,2520,2520,2520,2520,447
|
|
20230804,135900,437385910,2525,2525,2525,2525,0
|
|
20230804,135800,437385910,2525,2525,2525,2525,1
|
|
20230804,135700,437383385,2525,2515,2525,2515,920
|
|
20230804,135600,435064385,2515,2515,2515,2515,0
|
|
20230804,135500,435064385,2515,2515,2515,2515,0
|
|
20230804,135400,435064385,2515,2515,2515,2515,0
|
|
20230804,135300,435064385,2515,2515,2515,2515,1
|
|
20230804,135200,435061870,2515,2515,2515,2515,0
|
|
20230804,135100,435061870,2515,2515,2515,2515,0
|
|
20230804,135000,435061870,2515,2515,2515,2515,0
|
|
20230804,134900,435061870,2515,2515,2515,2515,50
|
|
20230804,134800,434936120,2515,2515,2515,2515,0
|
|
20230804,134700,434936120,2515,2515,2515,2515,0
|
|
20230804,134600,434936120,2515,2515,2515,2515,0
|
|
20230804,134500,434936120,2515,2515,2515,2515,77
|
|
20230804,134400,434742465,2515,2515,2515,2515,252
|
|
20230804,134300,434108685,2515,2515,2515,2515,0
|
|
20230804,134200,434108685,2515,2515,2515,2515,0
|
|
20230804,134100,434108685,2515,2515,2515,2515,40
|
|
20230804,134000,434008085,2515,2515,2515,2515,0
|
|
20230804,133900,434008085,2515,2515,2515,2515,0
|
|
20230804,133800,434008085,2515,2515,2515,2515,0
|
|
20230804,133700,434008085,2515,2520,2520,2515,1000
|
|
20230804,133600,431488455,2530,2525,2530,2525,2
|
|
20230804,133500,431483400,2520,2520,2520,2520,0
|
|
20230804,133400,431483400,2520,2520,2520,2520,0
|
|
20230804,133300,431483400,2520,2520,2520,2520,9
|
|
20230804,133200,431460720,2530,2530,2530,2530,1
|
|
20230804,133100,431458190,2520,2520,2520,2520,65
|
|
20230804,133000,431294390,2520,2520,2520,2520,10
|
|
20230804,132900,431269190,2535,2535,2535,2535,0
|
|
20230804,132800,431269190,2535,2535,2535,2535,0
|
|
20230804,132700,431269190,2535,2535,2535,2535,0
|
|
20230804,132600,431269190,2535,2525,2535,2525,1194
|
|
20230804,132500,428247060,2525,2525,2525,2525,1
|
|
20230804,132400,428244535,2525,2525,2525,2525,1
|
|
20230804,132300,428242010,2520,2530,2530,2515,113
|
|
20230804,132200,427957250,2530,2525,2530,2520,1683
|
|
20230804,132100,423711425,2520,2520,2520,2520,0
|
|
20230804,132000,423711425,2520,2520,2520,2520,0
|
|
20230804,131900,423711425,2520,2530,2530,2520,7
|
|
20230804,131800,423693765,2520,2520,2520,2520,1
|
|
20230804,131700,423691245,2530,2530,2530,2530,0
|
|
20230804,131600,423691245,2530,2530,2530,2530,25
|
|
20230804,131500,423627995,2525,2525,2525,2525,1
|
|
20230804,131400,423625470,2520,2520,2520,2520,1
|
|
20230804,131300,423622950,2530,2530,2530,2530,0
|
|
20230804,131200,423622950,2530,2530,2530,2530,0
|
|
20230804,131100,423622950,2530,2530,2530,2530,0
|
|
20230804,131000,423622950,2530,2530,2530,2530,0
|
|
20230804,130900,423622950,2530,2530,2530,2530,1
|
|
20230804,130800,423620420,2530,2525,2530,2525,177
|
|
20230804,130700,423172615,2525,2525,2525,2525,40
|
|
20230804,130600,423071615,2520,2520,2520,2520,400
|
|
20230804,130500,422063615,2525,2525,2525,2525,0
|
|
20230804,130400,422063615,2525,2525,2525,2525,160
|
|
20230804,130300,421659615,2525,2525,2525,2525,4
|
|
20230804,130200,421649515,2530,2530,2530,2530,0
|
|
20230804,130100,421649515,2530,2530,2530,2530,0
|
|
20230804,130000,421649515,2530,2530,2530,2530,0
|
|
20230804,125900,421649515,2530,2520,2530,2520,4667
|
|
20230804,125800,409856885,2520,2520,2520,2520,0
|
|
20230804,125700,409856885,2520,2520,2520,2520,3
|
|
20230804,125600,409849325,2520,2520,2520,2520,0
|
|
20230804,125500,409849325,2520,2520,2520,2520,0
|
|
20230804,125400,409849325,2520,2520,2520,2520,0
|
|
20230804,125300,409849325,2520,2520,2520,2520,7
|
|
20230804,125200,409831685,2520,2520,2520,2520,0
|
|
20230804,125100,409831685,2520,2520,2520,2520,0
|
|
20230804,125000,409831685,2520,2520,2520,2520,0
|
|
20230804,124900,409831685,2520,2520,2520,2520,1500
|
|
20230804,124800,406051685,2520,2515,2520,2515,3
|
|
20230804,124700,406044135,2520,2515,2520,2515,405
|
|
20230804,124600,405024820,2515,2515,2515,2515,0
|
|
20230804,124500,405024820,2515,2515,2515,2515,205
|
|
20230804,124400,404509245,2515,2515,2515,2515,0
|
|
20230804,124300,404509245,2515,2515,2515,2515,0
|
|
20230804,124200,404509245,2515,2515,2515,2515,0
|
|
20230804,124100,404509245,2515,2515,2515,2515,0
|
|
20230804,124000,404509245,2515,2515,2515,2515,1
|
|
20230804,123900,404506730,2510,2510,2510,2510,0
|
|
20230804,123800,404506730,2510,2510,2510,2510,6
|
|
20230804,123700,404491670,2510,2510,2510,2510,172
|
|
20230804,123600,404059950,2510,2510,2510,2510,0
|
|
20230804,123500,404059950,2510,2510,2510,2510,1159
|
|
20230804,123400,401150860,2510,2510,2510,2510,0
|
|
20230804,123300,401150860,2510,2510,2510,2510,0
|
|
20230804,123200,401150860,2510,2505,2510,2505,2
|
|
20230804,123100,401145845,2510,2510,2510,2510,0
|
|
20230804,123000,401145845,2510,2510,2510,2510,1
|
|
20230804,122900,401143335,2500,2500,2500,2500,0
|
|
20230804,122800,401143335,2500,2500,2500,2500,10
|
|
20230804,122700,401118335,2510,2510,2510,2510,0
|
|
20230804,122600,401118335,2510,2510,2510,2510,0
|
|
20230804,122500,401118335,2510,2510,2510,2510,1
|
|
20230804,122400,401115825,2500,2500,2500,2500,471
|
|
20230804,122300,399938325,2505,2505,2505,2505,29
|
|
20230804,122200,399865680,2505,2505,2505,2505,0
|
|
20230804,122100,399865680,2505,2505,2505,2505,100
|
|
20230804,122000,399615180,2505,2505,2505,2505,171
|
|
20230804,121900,399186825,2500,2500,2500,2500,0
|
|
20230804,121800,399186825,2500,2515,2515,2500,1848
|
|
20230804,121700,394559790,2510,2510,2510,2510,512
|
|
20230804,121600,393274670,2505,2505,2505,2505,0
|
|
20230804,121500,393274670,2505,2505,2505,2505,0
|
|
20230804,121400,393274670,2505,2505,2505,2505,0
|
|
20230804,121300,393274670,2505,2505,2505,2505,150
|
|
20230804,121200,392898920,2505,2505,2505,2505,117
|
|
20230804,121100,392605835,2505,2505,2505,2505,0
|
|
20230804,121000,392605835,2505,2505,2505,2505,180
|
|
20230804,120900,392154935,2515,2515,2515,2515,0
|
|
20230804,120800,392154935,2515,2515,2515,2515,0
|
|
20230804,120700,392154935,2515,2510,2515,2510,648
|
|
20230804,120600,390528350,2515,2515,2515,2515,12
|
|
20230804,120500,390498170,2515,2515,2515,2515,0
|
|
20230804,120400,390498170,2515,2515,2515,2515,0
|
|
20230804,120300,390498170,2515,2515,2515,2515,300
|
|
20230804,120200,389743670,2515,2515,2515,2515,10
|
|
20230804,120100,389718520,2515,2515,2515,2515,0
|
|
20230804,120000,389718520,2515,2515,2515,2515,0
|
|
20230804,115900,389718520,2515,2515,2515,2515,0
|
|
20230804,115800,389718520,2515,2515,2515,2515,1
|
|
20230804,115700,389716005,2510,2510,2510,2510,0
|
|
20230804,115600,389716005,2510,2510,2510,2510,171
|
|
20230804,115500,389286795,2510,2510,2510,2510,0
|
|
20230804,115400,389286795,2510,2510,2510,2510,790
|
|
20230804,115300,387303895,2510,2510,2510,2510,3
|
|
20230804,115200,387296365,2510,2510,2510,2510,0
|
|
20230804,115100,387296365,2510,2510,2510,2510,7
|
|
20230804,115000,387278795,2505,2505,2505,2505,0
|
|
20230804,114900,387278795,2505,2505,2505,2505,0
|
|
20230804,114800,387278795,2505,2505,2505,2505,0
|
|
20230804,114700,387278795,2505,2505,2505,2505,0
|
|
20230804,114600,387278795,2505,2505,2505,2505,1
|
|
20230804,114500,387276290,2510,2510,2510,2510,0
|
|
20230804,114400,387276290,2510,2510,2510,2510,0
|
|
20230804,114300,387276290,2510,2510,2510,2510,299
|
|
20230804,114200,386525800,2510,2510,2510,2510,1
|
|
20230804,114100,386523290,2515,2515,2515,2515,0
|
|
20230804,114000,386523290,2515,2515,2515,2515,7
|
|
20230804,113900,386505685,2505,2505,2505,2505,0
|
|
20230804,113800,386505685,2505,2505,2505,2505,0
|
|
20230804,113700,386505685,2505,2505,2505,2505,0
|
|
20230804,113600,386505685,2505,2505,2505,2505,0
|
|
20230804,113500,386505685,2505,2505,2505,2505,0
|
|
20230804,113400,386505685,2505,2505,2505,2505,0
|
|
20230804,113300,386505685,2505,2515,2515,2505,1293
|
|
20230804,113200,383266570,2505,2505,2505,2505,0
|
|
20230804,113100,383266570,2505,2505,2505,2505,300
|
|
20230804,113000,382515070,2505,2510,2510,2505,33
|
|
20230804,112900,382432380,2515,2515,2515,2515,10
|
|
20230804,112800,382407230,2515,2515,2515,2515,300
|
|
20230804,112700,381652730,2505,2505,2505,2505,175
|
|
20230804,112600,381214355,2505,2515,2515,2505,15
|
|
20230804,112500,381176680,2515,2515,2515,2515,0
|
|
20230804,112400,381176680,2515,2515,2515,2515,862
|
|
20230804,112300,379008750,2510,2510,2510,2510,1
|
|
20230804,112200,379006240,2505,2505,2505,2505,0
|
|
20230804,112100,379006240,2505,2505,2505,2505,186
|
|
20230804,112000,378540310,2505,2505,2505,2505,0
|
|
20230804,111900,378540310,2505,2510,2515,2505,866
|
|
20230804,111800,376369970,2515,2515,2515,2515,0
|
|
20230804,111700,376369970,2515,2515,2515,2515,1
|
|
20230804,111600,376367455,2505,2505,2505,2505,0
|
|
20230804,111500,376367455,2505,2505,2505,2505,0
|
|
20230804,111400,376367455,2505,2505,2505,2505,300
|
|
20230804,111300,375615955,2505,2505,2505,2505,20
|
|
20230804,111200,375565855,2515,2515,2515,2515,0
|
|
20230804,111100,375565855,2515,2515,2515,2515,1000
|
|
20230804,111000,373050855,2515,2505,2515,2500,1216
|
|
20230804,110900,370010090,2520,2510,2520,2510,497
|
|
20230804,110800,368762145,2505,2510,2510,2505,203
|
|
20230804,110700,368252620,2510,2510,2510,2505,154
|
|
20230804,110600,367866830,2510,2510,2515,2510,303
|
|
20230804,110500,367106295,2515,2515,2515,2515,0
|
|
20230804,110400,367106295,2515,2515,2515,2515,198
|
|
20230804,110300,366608325,2515,2515,2515,2515,3
|
|
20230804,110200,366600780,2520,2520,2520,2520,1
|
|
20230804,110100,366598260,2505,2520,2520,2505,13703
|
|
20230804,110000,332267710,2510,2515,2515,2510,100
|
|
20230804,105900,332016705,2510,2510,2510,2510,0
|
|
20230804,105800,332016705,2510,2510,2510,2510,0
|
|
20230804,105700,332016705,2510,2510,2510,2510,1
|
|
20230804,105600,332014195,2500,2500,2500,2500,0
|
|
20230804,105500,332014195,2500,2500,2500,2500,0
|
|
20230804,105400,332014195,2500,2500,2500,2500,0
|
|
20230804,105300,332014195,2500,2505,2525,2500,2066
|
|
20230804,105200,326840545,2505,2510,2510,2505,1750
|
|
20230804,105100,322455840,2510,2515,2515,2510,162
|
|
20230804,105000,322049155,2525,2525,2525,2525,0
|
|
20230804,104900,322049155,2525,2525,2525,2525,313
|
|
20230804,104800,321258830,2525,2525,2525,2525,0
|
|
20230804,104700,321258830,2525,2525,2525,2525,788
|
|
20230804,104600,319269130,2510,2515,2515,2510,1002
|
|
20230804,104500,316754100,2515,2510,2515,2510,8672
|
|
20230804,104400,294948580,2505,2510,2510,2490,39198
|
|
20230804,104300,197249920,2520,2520,2520,2520,0
|
|
20230804,104200,197249920,2520,2520,2520,2520,0
|
|
20230804,104100,197249920,2520,2520,2520,2520,0
|
|
20230804,104000,197249920,2520,2520,2520,2520,4
|
|
20230804,103900,197239840,2530,2530,2530,2530,18
|
|
20230804,103800,197194300,2530,2530,2530,2530,0
|
|
20230804,103700,197194300,2530,2525,2530,2525,1000
|
|
20230804,103600,194665795,2525,2525,2525,2525,0
|
|
20230804,103500,194665795,2525,2525,2525,2525,1
|
|
20230804,103400,194663270,2530,2530,2530,2530,0
|
|
20230804,103300,194663270,2530,2515,2530,2515,4000
|
|
20230804,103200,184565870,2510,2510,2510,2510,2
|
|
20230804,103100,184560850,2505,2510,2510,2505,305
|
|
20230804,103000,183795630,2510,2510,2510,2510,10
|
|
20230804,102900,183770530,2510,2510,2510,2510,1
|
|
20230804,102800,183768020,2490,2490,2490,2490,1000
|
|
20230804,102700,181278020,2490,2505,2505,2490,17811
|
|
20230804,102600,136823755,2510,2515,2515,2510,5
|
|
20230804,102500,136811200,2515,2515,2515,2515,3
|
|
20230804,102400,136803655,2515,2515,2515,2515,1
|
|
20230804,102300,136801140,2520,2520,2520,2520,30
|
|
20230804,102200,136725540,2520,2520,2520,2520,1
|
|
20230804,102100,136723020,2515,2515,2515,2515,0
|
|
20230804,102000,136723020,2515,2515,2515,2515,50
|
|
20230804,101900,136597270,2515,2515,2515,2515,0
|
|
20230804,101800,136597270,2515,2520,2520,2515,1246
|
|
20230804,101700,133458580,2520,2520,2520,2520,1
|
|
20230804,101600,133456060,2515,2515,2515,2515,365
|
|
20230804,101500,132538085,2515,2515,2515,2515,3
|
|
20230804,101400,132530540,2520,2520,2520,2520,81
|
|
20230804,101300,132326420,2525,2525,2525,2525,0
|
|
20230804,101200,132326420,2525,2525,2525,2525,0
|
|
20230804,101100,132326420,2525,2525,2525,2525,0
|
|
20230804,101000,132326420,2525,2525,2525,2525,0
|
|
20230804,100900,132326420,2525,2520,2525,2520,1413
|
|
20230804,100800,128764030,2515,2515,2515,2515,0
|
|
20230804,100700,128764030,2515,2515,2515,2515,0
|
|
20230804,100600,128764030,2515,2515,2515,2515,0
|
|
20230804,100500,128764030,2515,2515,2515,2515,60
|
|
20230804,100400,128613130,2515,2515,2515,2515,0
|
|
20230804,100300,128613130,2515,2515,2515,2515,0
|
|
20230804,100200,128613130,2515,2510,2515,2510,373
|
|
20230804,100100,127675405,2500,2500,2500,2500,1500
|
|
20230804,100000,123925405,2500,2500,2500,2500,0
|
|
20230804,095900,123925405,2500,2500,2500,2500,73
|
|
20230804,095800,123742905,2500,2500,2500,2500,0
|
|
20230804,095700,123742905,2500,2500,2500,2500,4000
|
|
20230804,095600,113742905,2500,2500,2500,2500,3010
|
|
20230804,095500,106217905,2500,2500,2500,2500,4000
|
|
20230804,095400,96217905,2515,2505,2515,2505,428
|
|
20230804,095300,95145755,2505,2505,2505,2505,0
|
|
20230804,095200,95145755,2505,2505,2505,2505,0
|
|
20230804,095100,95145755,2505,2505,2505,2505,385
|
|
20230804,095000,94181330,2505,2505,2505,2505,0
|
|
20230804,094900,94181330,2505,2505,2505,2505,0
|
|
20230804,094800,94181330,2505,2505,2505,2505,210
|
|
20230804,094700,93655280,2520,2515,2520,2515,20
|
|
20230804,094600,93604950,2505,2505,2505,2505,7
|
|
20230804,094500,93587415,2520,2520,2520,2520,0
|
|
20230804,094400,93587415,2520,2520,2520,2520,189
|
|
20230804,094300,93111135,2520,2520,2520,2520,0
|
|
20230804,094200,93111135,2520,2520,2520,2520,2
|
|
20230804,094100,93106095,2520,2520,2520,2520,249
|
|
20230804,094000,92478615,2520,2520,2520,2520,200
|
|
20230804,093900,91974615,2520,2520,2520,2520,3
|
|
20230804,093800,91967055,2520,2520,2520,2520,87
|
|
20230804,093700,91747815,2520,2515,2520,2515,109
|
|
20230804,093600,91473665,2500,2500,2500,2500,506
|
|
20230804,093500,90208665,2510,2510,2510,2510,2
|
|
20230804,093400,90203645,2500,2500,2500,2500,0
|
|
20230804,093300,90203645,2500,2500,2500,2500,1000
|
|
20230804,093200,87703645,2500,2500,2500,2500,5191
|
|
20230804,093100,74726145,2495,2500,2500,2495,3300
|
|
20230804,093000,66477645,2515,2500,2515,2500,501
|
|
20230804,092900,65225130,2500,2500,2500,2500,0
|
|
20230804,092800,65225130,2500,2500,2500,2500,123
|
|
20230804,092700,64917630,2500,2500,2500,2500,0
|
|
20230804,092600,64917630,2500,2515,2515,2500,193
|
|
20230804,092500,64432250,2515,2515,2515,2515,0
|
|
20230804,092400,64432250,2515,2495,2515,2495,2445
|
|
20230804,092300,58314505,2510,2510,2510,2510,16
|
|
20230804,092200,58274345,2510,2505,2510,2500,1602
|
|
20230804,092100,54264325,2500,2500,2500,2500,0
|
|
20230804,092000,54264325,2500,2500,2500,2500,0
|
|
20230804,091900,54264325,2500,2500,2500,2500,266
|
|
20230804,091800,53599325,2515,2500,2515,2500,2
|
|
20230804,091700,53594310,2500,2500,2500,2500,1079
|
|
20230804,091600,50896810,2500,2500,2500,2500,30
|
|
20230804,091500,50821810,2500,2510,2510,2490,1582
|
|
20230804,091400,46857515,2510,2510,2510,2510,0
|
|
20230804,091300,46857515,2510,2510,2510,2510,350
|
|
20230804,091200,45979015,2510,2505,2510,2505,1301
|
|
20230804,091100,42717510,2520,2505,2520,2505,1076
|
|
20230804,091000,40015240,2510,2490,2510,2490,1750
|
|
20230804,090900,35644675,2490,2490,2490,2490,5382
|
|
20230804,090800,22243495,2500,2495,2505,2495,616
|
|
20230804,090700,20706395,2495,2505,2510,2495,764
|
|
20230804,090600,18797885,2515,2495,2515,2495,102
|
|
20230804,090500,18542875,2495,2495,2495,2495,0
|
|
20230804,090400,18542875,2495,2495,2495,2495,800
|
|
20230804,090300,16546875,2490,2495,2495,2490,553
|
|
20230804,090200,15169895,2495,2495,2495,2495,100
|
|
20230804,090100,14920395,2500,2510,2530,2500,5583
|
|
20230804,090000,900540,2510,2500,2510,2500,360
|