698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,203500,540812670,2555,2555,2555,2555,8818
|
|
20230809,203400,540812670,2555,2555,2555,2555,0
|
|
20230809,203300,540812670,2555,2555,2555,2555,0
|
|
20230809,203200,540812670,2555,2555,2555,2555,0
|
|
20230809,203100,540812670,2555,2555,2555,2555,0
|
|
20230809,203000,540812670,2555,2555,2555,2555,0
|
|
20230809,202900,540812670,2555,2555,2555,2555,0
|
|
20230809,202800,540812670,2555,2555,2555,2555,0
|
|
20230809,202700,540812670,2555,2555,2555,2555,0
|
|
20230809,202600,540812670,2555,2555,2555,2555,0
|
|
20230809,202500,540812670,2555,2555,2555,2555,0
|
|
20230809,202400,540812670,2555,2555,2555,2555,0
|
|
20230809,202300,540812670,2555,2555,2555,2555,0
|
|
20230809,202200,540812670,2555,2555,2555,2555,0
|
|
20230809,202100,540812670,2555,2555,2555,2555,0
|
|
20230809,202000,540812670,2555,2555,2555,2555,0
|
|
20230809,201900,540812670,2555,2555,2555,2555,0
|
|
20230809,201800,540812670,2555,2555,2555,2555,0
|
|
20230809,201700,540812670,2555,2555,2555,2555,0
|
|
20230809,201600,540812670,2555,2555,2555,2555,0
|
|
20230809,201500,540812670,2555,2555,2555,2555,0
|
|
20230809,201400,540812670,2555,2555,2555,2555,0
|
|
20230809,201300,540812670,2555,2555,2555,2555,0
|
|
20230809,201200,540812670,2555,2555,2555,2555,0
|
|
20230809,201100,540812670,2555,2555,2555,2555,0
|
|
20230809,201000,540812670,2555,2555,2555,2555,0
|
|
20230809,200900,540812670,2555,2555,2555,2555,0
|
|
20230809,200800,540812670,2555,2555,2555,2555,0
|
|
20230809,200700,540812670,2555,2555,2555,2555,0
|
|
20230809,200600,540812670,2555,2555,2555,2555,0
|
|
20230809,200500,540812670,2555,2555,2555,2555,8818
|
|
20230809,200400,540812670,2555,2555,2555,2555,0
|
|
20230809,200300,540812670,2555,2555,2555,2555,0
|
|
20230809,200200,540812670,2555,2555,2555,2555,0
|
|
20230809,200100,540812670,2555,2555,2555,2555,0
|
|
20230809,200000,540812670,2555,2555,2555,2555,0
|
|
20230809,195900,540812670,2555,2555,2555,2555,0
|
|
20230809,195800,540812670,2555,2555,2555,2555,0
|
|
20230809,195700,540812670,2555,2555,2555,2555,0
|
|
20230809,195600,540812670,2555,2555,2555,2555,0
|
|
20230809,195500,540812670,2555,2555,2555,2555,0
|
|
20230809,195400,540812670,2555,2555,2555,2555,0
|
|
20230809,195300,540812670,2555,2555,2555,2555,0
|
|
20230809,195200,540812670,2555,2555,2555,2555,0
|
|
20230809,195100,540812670,2555,2555,2555,2555,0
|
|
20230809,195000,540812670,2555,2555,2555,2555,0
|
|
20230809,194900,540812670,2555,2555,2555,2555,0
|
|
20230809,194800,540812670,2555,2555,2555,2555,0
|
|
20230809,194700,540812670,2555,2555,2555,2555,0
|
|
20230809,194600,540812670,2555,2555,2555,2555,0
|
|
20230809,194500,540812670,2555,2555,2555,2555,0
|
|
20230809,194400,540812670,2555,2555,2555,2555,0
|
|
20230809,194300,540812670,2555,2555,2555,2555,0
|
|
20230809,194200,540812670,2555,2555,2555,2555,0
|
|
20230809,194100,540812670,2555,2555,2555,2555,0
|
|
20230809,194000,540812670,2555,2555,2555,2555,0
|
|
20230809,193900,540812670,2555,2555,2555,2555,0
|
|
20230809,193800,540812670,2555,2555,2555,2555,0
|
|
20230809,193700,540812670,2555,2555,2555,2555,0
|
|
20230809,193600,540812670,2555,2555,2555,2555,0
|
|
20230809,193500,540812670,2555,2555,2555,2555,8818
|
|
20230809,193400,540812670,2555,2555,2555,2555,0
|
|
20230809,193300,540812670,2555,2555,2555,2555,0
|
|
20230809,193200,540812670,2555,2555,2555,2555,0
|
|
20230809,193100,540812670,2555,2555,2555,2555,0
|
|
20230809,193000,540812670,2555,2555,2555,2555,0
|
|
20230809,192900,540812670,2555,2555,2555,2555,0
|
|
20230809,192800,540812670,2555,2555,2555,2555,0
|
|
20230809,192700,540812670,2555,2555,2555,2555,0
|
|
20230809,192600,540812670,2555,2555,2555,2555,0
|
|
20230809,192500,540812670,2555,2555,2555,2555,0
|
|
20230809,192400,540812670,2555,2555,2555,2555,0
|
|
20230809,192300,540812670,2555,2555,2555,2555,0
|
|
20230809,192200,540812670,2555,2555,2555,2555,0
|
|
20230809,192100,540812670,2555,2555,2555,2555,0
|
|
20230809,192000,540812670,2555,2555,2555,2555,0
|
|
20230809,191900,540812670,2555,2555,2555,2555,0
|
|
20230809,191800,540812670,2555,2555,2555,2555,0
|
|
20230809,191700,540812670,2555,2555,2555,2555,0
|
|
20230809,191600,540812670,2555,2555,2555,2555,0
|
|
20230809,191500,540812670,2555,2555,2555,2555,0
|
|
20230809,191400,540812670,2555,2555,2555,2555,0
|
|
20230809,191300,540812670,2555,2555,2555,2555,0
|
|
20230809,191200,540812670,2555,2555,2555,2555,0
|
|
20230809,191100,540812670,2555,2555,2555,2555,0
|
|
20230809,191000,540812670,2555,2555,2555,2555,0
|
|
20230809,190900,540812670,2555,2555,2555,2555,0
|
|
20230809,190800,540812670,2555,2555,2555,2555,0
|
|
20230809,190700,540812670,2555,2555,2555,2555,0
|
|
20230809,190600,540812670,2555,2555,2555,2555,0
|
|
20230809,190500,540812670,2555,2555,2555,2555,8818
|
|
20230809,190400,540812670,2555,2555,2555,2555,0
|
|
20230809,190300,540812670,2555,2555,2555,2555,0
|
|
20230809,190200,540812670,2555,2555,2555,2555,0
|
|
20230809,190100,540812670,2555,2555,2555,2555,0
|
|
20230809,190000,540812670,2555,2555,2555,2555,0
|
|
20230809,185900,540812670,2555,2555,2555,2555,0
|
|
20230809,185800,540812670,2555,2555,2555,2555,0
|
|
20230809,185700,540812670,2555,2555,2555,2555,0
|
|
20230809,185600,540812670,2555,2555,2555,2555,0
|
|
20230809,185500,540812670,2555,2555,2555,2555,0
|
|
20230809,185400,540812670,2555,2555,2555,2555,0
|
|
20230809,185300,540812670,2555,2555,2555,2555,0
|
|
20230809,185200,540812670,2555,2555,2555,2555,0
|
|
20230809,185100,540812670,2555,2555,2555,2555,0
|
|
20230809,185000,540812670,2555,2555,2555,2555,0
|
|
20230809,184900,540812670,2555,2555,2555,2555,0
|
|
20230809,184800,540812670,2555,2555,2555,2555,0
|
|
20230809,184700,540812670,2555,2555,2555,2555,0
|
|
20230809,184600,540812670,2555,2555,2555,2555,0
|
|
20230809,184500,540812670,2555,2555,2555,2555,0
|
|
20230809,184400,540812670,2555,2555,2555,2555,0
|
|
20230809,184300,540812670,2555,2555,2555,2555,0
|
|
20230809,184200,540812670,2555,2555,2555,2555,0
|
|
20230809,184100,540812670,2555,2555,2555,2555,0
|
|
20230809,184000,540812670,2555,2555,2555,2555,0
|
|
20230809,183900,540812670,2555,2555,2555,2555,0
|
|
20230809,183800,540812670,2555,2555,2555,2555,0
|
|
20230809,183700,540812670,2555,2555,2555,2555,0
|
|
20230809,183600,540812670,2555,2555,2555,2555,0
|
|
20230809,183500,540812670,2555,2555,2555,2555,8818
|
|
20230809,183400,540812670,2555,2555,2555,2555,0
|
|
20230809,183300,540812670,2555,2555,2555,2555,0
|
|
20230809,183200,540812670,2555,2555,2555,2555,0
|
|
20230809,183100,540812670,2555,2555,2555,2555,0
|
|
20230809,183000,540812670,2555,2555,2555,2555,0
|
|
20230809,182900,540812670,2555,2555,2555,2555,0
|
|
20230809,182800,540812670,2555,2555,2555,2555,0
|
|
20230809,182700,540812670,2555,2555,2555,2555,0
|
|
20230809,182600,540812670,2555,2555,2555,2555,0
|
|
20230809,182500,540812670,2555,2555,2555,2555,0
|
|
20230809,182400,540812670,2555,2555,2555,2555,0
|
|
20230809,182300,540812670,2555,2555,2555,2555,0
|
|
20230809,182200,540812670,2555,2555,2555,2555,0
|
|
20230809,182100,540812670,2555,2555,2555,2555,0
|
|
20230809,182000,540812670,2555,2555,2555,2555,0
|
|
20230809,181900,540812670,2555,2555,2555,2555,0
|
|
20230809,181800,540812670,2555,2555,2555,2555,0
|
|
20230809,181700,540812670,2555,2555,2555,2555,0
|
|
20230809,181600,540812670,2555,2555,2555,2555,0
|
|
20230809,181500,540812670,2555,2555,2555,2555,0
|
|
20230809,181400,540812670,2555,2555,2555,2555,0
|
|
20230809,181300,540812670,2555,2555,2555,2555,0
|
|
20230809,181200,540812670,2555,2555,2555,2555,0
|
|
20230809,181100,540812670,2555,2555,2555,2555,0
|
|
20230809,181000,540812670,2555,2555,2555,2555,0
|
|
20230809,180900,540812670,2555,2555,2555,2555,0
|
|
20230809,180800,540812670,2555,2555,2555,2555,0
|
|
20230809,180700,540812670,2555,2555,2555,2555,0
|
|
20230809,180600,540812670,2555,2555,2555,2555,0
|
|
20230809,180500,540812670,2555,2555,2555,2555,8818
|
|
20230809,180400,540812670,2555,2555,2555,2555,0
|
|
20230809,180300,540812670,2555,2555,2555,2555,0
|
|
20230809,180200,540812670,2555,2555,2555,2555,0
|
|
20230809,180100,540812670,2555,2555,2555,2555,0
|
|
20230809,180000,540812670,2555,2555,2555,2555,0
|
|
20230809,175900,540812670,2555,2555,2555,2555,0
|
|
20230809,175800,540812670,2555,2555,2555,2555,0
|
|
20230809,175700,540812670,2555,2555,2555,2555,0
|
|
20230809,175600,540812670,2555,2555,2555,2555,0
|
|
20230809,175500,540812670,2555,2555,2555,2555,0
|
|
20230809,175400,540812670,2555,2555,2555,2555,0
|
|
20230809,175300,540812670,2555,2555,2555,2555,0
|
|
20230809,175200,540812670,2555,2555,2555,2555,0
|
|
20230809,175100,540812670,2555,2555,2555,2555,0
|
|
20230809,175000,540812670,2555,2555,2555,2555,0
|
|
20230809,174900,540812670,2555,2555,2555,2555,0
|
|
20230809,174800,540812670,2555,2555,2555,2555,0
|
|
20230809,174700,540812670,2555,2555,2555,2555,0
|
|
20230809,174600,540812670,2555,2555,2555,2555,0
|
|
20230809,174500,540812670,2555,2555,2555,2555,0
|
|
20230809,174400,540812670,2555,2555,2555,2555,0
|
|
20230809,174300,540812670,2555,2555,2555,2555,0
|
|
20230809,174200,540812670,2555,2555,2555,2555,0
|
|
20230809,174100,540812670,2555,2555,2555,2555,0
|
|
20230809,174000,540812670,2555,2555,2555,2555,0
|
|
20230809,173900,540812670,2555,2555,2555,2555,0
|
|
20230809,173800,540812670,2555,2555,2555,2555,0
|
|
20230809,173700,540812670,2555,2555,2555,2555,0
|
|
20230809,173600,540812670,2555,2555,2555,2555,0
|
|
20230809,173500,540812670,2555,2555,2555,2555,8818
|
|
20230809,173400,540812670,2555,2555,2555,2555,0
|
|
20230809,173300,540812670,2555,2555,2555,2555,0
|
|
20230809,173200,540812670,2555,2555,2555,2555,0
|
|
20230809,173100,540812670,2555,2555,2555,2555,0
|
|
20230809,173000,540812670,2555,2555,2555,2555,0
|
|
20230809,172900,540812670,2555,2555,2555,2555,0
|
|
20230809,172800,540812670,2555,2555,2555,2555,0
|
|
20230809,172700,540812670,2555,2555,2555,2555,0
|
|
20230809,172600,540812670,2555,2555,2555,2555,0
|
|
20230809,172500,540812670,2555,2555,2555,2555,0
|
|
20230809,172400,540812670,2555,2555,2555,2555,0
|
|
20230809,172300,540812670,2555,2555,2555,2555,0
|
|
20230809,172200,540812670,2555,2555,2555,2555,0
|
|
20230809,172100,540812670,2555,2555,2555,2555,0
|
|
20230809,172000,540812670,2555,2555,2555,2555,0
|
|
20230809,171900,540812670,2555,2555,2555,2555,0
|
|
20230809,171800,540812670,2555,2555,2555,2555,0
|
|
20230809,171700,540812670,2555,2555,2555,2555,0
|
|
20230809,171600,540812670,2555,2555,2555,2555,0
|
|
20230809,171500,540812670,2555,2555,2555,2555,0
|
|
20230809,171400,540812670,2555,2555,2555,2555,0
|
|
20230809,171300,540812670,2555,2555,2555,2555,0
|
|
20230809,171200,540812670,2555,2555,2555,2555,0
|
|
20230809,171100,540812670,2555,2555,2555,2555,0
|
|
20230809,171000,540812670,2555,2555,2555,2555,0
|
|
20230809,170900,540812670,2555,2555,2555,2555,0
|
|
20230809,170800,540812670,2555,2555,2555,2555,0
|
|
20230809,170700,540812670,2555,2555,2555,2555,0
|
|
20230809,170600,540812670,2555,2555,2555,2555,0
|
|
20230809,170500,540812670,2555,2555,2555,2555,8818
|
|
20230809,170400,540812670,2555,2555,2555,2555,0
|
|
20230809,170300,540812670,2555,2555,2555,2555,0
|
|
20230809,170200,540812670,2555,2555,2555,2555,0
|
|
20230809,170100,540812670,2555,2555,2555,2555,0
|
|
20230809,170000,540812670,2555,2555,2555,2555,0
|
|
20230809,165900,540812670,2555,2555,2555,2555,0
|
|
20230809,165800,540812670,2555,2555,2555,2555,0
|
|
20230809,165700,540812670,2555,2555,2555,2555,0
|
|
20230809,165600,540812670,2555,2555,2555,2555,0
|
|
20230809,165500,540812670,2555,2555,2555,2555,0
|
|
20230809,165400,540812670,2555,2555,2555,2555,0
|
|
20230809,165300,540812670,2555,2555,2555,2555,0
|
|
20230809,165200,540812670,2555,2555,2555,2555,0
|
|
20230809,165100,540812670,2555,2555,2555,2555,0
|
|
20230809,165000,540812670,2555,2555,2555,2555,0
|
|
20230809,164900,540812670,2555,2555,2555,2555,0
|
|
20230809,164800,540812670,2555,2555,2555,2555,0
|
|
20230809,164700,540812670,2555,2555,2555,2555,0
|
|
20230809,164600,540812670,2555,2555,2555,2555,0
|
|
20230809,164500,540812670,2555,2555,2555,2555,0
|
|
20230809,164400,540812670,2555,2555,2555,2555,0
|
|
20230809,164300,540812670,2555,2555,2555,2555,0
|
|
20230809,164200,540812670,2555,2555,2555,2555,0
|
|
20230809,164100,540812670,2555,2555,2555,2555,0
|
|
20230809,164000,540812670,2555,2555,2555,2555,0
|
|
20230809,163900,540812670,2555,2555,2555,2555,0
|
|
20230809,163800,540812670,2555,2555,2555,2555,0
|
|
20230809,163700,540812670,2555,2555,2555,2555,0
|
|
20230809,163600,540812670,2555,2555,2555,2555,0
|
|
20230809,163500,540812670,2555,2555,2555,2555,8818
|
|
20230809,163400,540812670,2555,2555,2555,2555,0
|
|
20230809,163300,540812670,2555,2555,2555,2555,0
|
|
20230809,163200,540812670,2555,2555,2555,2555,0
|
|
20230809,163100,540812670,2555,2555,2555,2555,0
|
|
20230809,163000,540812670,2555,2555,2555,2555,0
|
|
20230809,162900,540812670,2555,2555,2555,2555,0
|
|
20230809,162800,540812670,2555,2555,2555,2555,0
|
|
20230809,162700,540812670,2555,2555,2555,2555,0
|
|
20230809,162600,540812670,2555,2555,2555,2555,0
|
|
20230809,162500,540812670,2555,2555,2555,2555,0
|
|
20230809,162400,540812670,2555,2555,2555,2555,0
|
|
20230809,162300,540812670,2555,2555,2555,2555,0
|
|
20230809,162200,540812670,2555,2555,2555,2555,0
|
|
20230809,162100,540812670,2555,2555,2555,2555,0
|
|
20230809,162000,540812670,2555,2555,2555,2555,0
|
|
20230809,161900,540812670,2555,2555,2555,2555,0
|
|
20230809,161800,540812670,2555,2555,2555,2555,0
|
|
20230809,161700,540812670,2555,2555,2555,2555,0
|
|
20230809,161600,540812670,2555,2555,2555,2555,0
|
|
20230809,161500,540812670,2555,2555,2555,2555,0
|
|
20230809,161400,540812670,2555,2555,2555,2555,0
|
|
20230809,161300,540812670,2555,2555,2555,2555,0
|
|
20230809,161200,540812670,2555,2555,2555,2555,0
|
|
20230809,161100,540812670,2555,2555,2555,2555,0
|
|
20230809,161000,540812670,2555,2555,2555,2555,0
|
|
20230809,160900,540812670,2555,2555,2555,2555,0
|
|
20230809,160800,540812670,2555,2555,2555,2555,0
|
|
20230809,160700,540812670,2555,2555,2555,2555,0
|
|
20230809,160600,540812670,2555,2555,2555,2555,0
|
|
20230809,160500,540812670,2555,2555,2555,2555,8818
|
|
20230809,160400,540812670,2555,2555,2555,2555,0
|
|
20230809,160300,540812670,2555,2555,2555,2555,0
|
|
20230809,160200,540812670,2555,2555,2555,2555,0
|
|
20230809,160100,540812670,2555,2555,2555,2555,0
|
|
20230809,160000,540812670,2555,2555,2555,2555,0
|
|
20230809,155900,540812670,2555,2555,2555,2555,0
|
|
20230809,155800,540812670,2555,2555,2555,2555,0
|
|
20230809,155700,540812670,2555,2555,2555,2555,0
|
|
20230809,155600,540812670,2555,2555,2555,2555,0
|
|
20230809,155500,540812670,2555,2555,2555,2555,0
|
|
20230809,155400,540812670,2555,2555,2555,2555,0
|
|
20230809,155300,540812670,2555,2555,2555,2555,0
|
|
20230809,155200,540812670,2555,2555,2555,2555,0
|
|
20230809,155100,540812670,2555,2555,2555,2555,0
|
|
20230809,155000,540812670,2555,2555,2555,2555,0
|
|
20230809,154900,540812670,2555,2555,2555,2555,0
|
|
20230809,154800,540812670,2555,2555,2555,2555,0
|
|
20230809,154700,540812670,2555,2555,2555,2555,0
|
|
20230809,154600,540812670,2555,2555,2555,2555,0
|
|
20230809,154500,540812670,2555,2555,2555,2555,0
|
|
20230809,154400,540812670,2555,2555,2555,2555,0
|
|
20230809,154300,540812670,2555,2555,2555,2555,0
|
|
20230809,154200,540812670,2555,2555,2555,2555,0
|
|
20230809,154100,540812670,2555,2555,2555,2555,0
|
|
20230809,154000,540812670,2555,2555,2555,2555,0
|
|
20230809,153900,540812670,2555,2555,2555,2555,0
|
|
20230809,153800,540812670,2555,2555,2555,2555,0
|
|
20230809,153700,540812670,2555,2555,2555,2555,0
|
|
20230809,153600,540812670,2555,2555,2555,2555,0
|
|
20230809,153500,540812670,2555,2555,2555,2555,8818
|
|
20230809,153400,540812670,2555,2555,2555,2555,0
|
|
20230809,153300,540812670,2555,2555,2555,2555,0
|
|
20230809,153200,540812670,2555,2555,2555,2555,0
|
|
20230809,153100,540812670,2555,2555,2555,2555,0
|
|
20230809,153000,540812670,2555,2555,2555,2555,8818
|
|
20230809,152900,518282680,2575,2575,2575,2575,0
|
|
20230809,152800,518282680,2575,2575,2575,2575,0
|
|
20230809,152700,518282680,2575,2575,2575,2575,0
|
|
20230809,152600,518282680,2575,2575,2575,2575,0
|
|
20230809,152500,518282680,2575,2575,2575,2575,0
|
|
20230809,152400,518282680,2575,2575,2575,2575,0
|
|
20230809,152300,518282680,2575,2575,2575,2575,0
|
|
20230809,152200,518282680,2575,2575,2575,2575,0
|
|
20230809,152100,518282680,2575,2575,2575,2575,0
|
|
20230809,152000,518282680,2575,2575,2575,2575,0
|
|
20230809,151900,518282680,2575,2575,2575,2575,89
|
|
20230809,151800,518053505,2570,2575,2575,2570,247
|
|
20230809,151700,517417670,2575,2570,2575,2570,110
|
|
20230809,151600,517134925,2570,2565,2570,2565,2328
|
|
20230809,151500,511151970,2565,2560,2565,2560,1009
|
|
20230809,151400,508568885,2565,2565,2565,2565,9
|
|
20230809,151300,508545800,2565,2565,2565,2565,295
|
|
20230809,151200,507789125,2570,2565,2570,2565,465
|
|
20230809,151100,506596355,2565,2560,2565,2560,75
|
|
20230809,151000,506404210,2565,2560,2565,2560,1138
|
|
20230809,150900,503490885,2565,2565,2565,2565,8
|
|
20230809,150800,503470365,2560,2565,2565,2560,10
|
|
20230809,150700,503444720,2565,2565,2565,2565,9
|
|
20230809,150600,503421635,2565,2560,2565,2560,34
|
|
20230809,150500,503334555,2565,2565,2565,2565,174
|
|
20230809,150400,502888245,2570,2570,2570,2570,9
|
|
20230809,150300,502865115,2570,2570,2570,2570,28
|
|
20230809,150200,502793155,2570,2570,2570,2570,9
|
|
20230809,150100,502770025,2570,2570,2570,2570,9
|
|
20230809,150000,502746895,2570,2570,2570,2570,9
|
|
20230809,145900,502723765,2570,2570,2570,2570,26
|
|
20230809,145800,502656945,2570,2570,2570,2570,35
|
|
20230809,145700,502566995,2570,2565,2570,2565,382
|
|
20230809,145600,501585630,2570,2560,2570,2560,631
|
|
20230809,145500,499967255,2565,2565,2565,2565,9
|
|
20230809,145400,499944170,2565,2565,2565,2560,482
|
|
20230809,145300,498709520,2565,2565,2570,2565,20
|
|
20230809,145200,498658175,2565,2570,2570,2565,229
|
|
20230809,145100,498070635,2570,2570,2570,2570,10
|
|
20230809,145000,498044935,2570,2570,2570,2570,9
|
|
20230809,144900,498021805,2570,2570,2570,2570,15
|
|
20230809,144800,497983255,2570,2570,2570,2570,11
|
|
20230809,144700,497954985,2570,2565,2570,2565,10
|
|
20230809,144600,497929290,2570,2570,2570,2570,18
|
|
20230809,144500,497883030,2570,2570,2570,2570,9
|
|
20230809,144400,497859900,2570,2570,2570,2570,109
|
|
20230809,144300,497579770,2570,2570,2570,2570,9
|
|
20230809,144200,497556640,2570,2570,2570,2570,116
|
|
20230809,144100,497258520,2570,2570,2570,2570,9
|
|
20230809,144000,497235390,2570,2570,2570,2570,9
|
|
20230809,143900,497212260,2570,2570,2570,2570,8
|
|
20230809,143800,497191700,2570,2570,2570,2570,22
|
|
20230809,143700,497135160,2570,2570,2570,2570,9
|
|
20230809,143600,497112030,2570,2565,2570,2565,140
|
|
20230809,143500,496752890,2570,2570,2570,2570,9
|
|
20230809,143400,496729760,2570,2570,2570,2570,30
|
|
20230809,143300,496652660,2570,2570,2570,2570,9
|
|
20230809,143200,496629530,2570,2570,2570,2570,39
|
|
20230809,143100,496529300,2570,2565,2570,2565,239
|
|
20230809,143000,495916220,2570,2570,2570,2570,9
|
|
20230809,142900,495893090,2560,2570,2570,2560,852
|
|
20230809,142800,493711890,2570,2570,2570,2570,9
|
|
20230809,142700,493688760,2570,2570,2570,2570,27
|
|
20230809,142600,493619370,2570,2565,2570,2555,3130
|
|
20230809,142500,485606085,2570,2565,2570,2565,109
|
|
20230809,142400,485326455,2565,2570,2570,2565,94
|
|
20230809,142300,485085275,2570,2570,2575,2570,325
|
|
20230809,142200,484249810,2570,2575,2575,2570,28
|
|
20230809,142100,484177760,2575,2575,2575,2570,96
|
|
20230809,142000,483930650,2575,2575,2575,2575,9
|
|
20230809,141900,483907475,2570,2575,2575,2570,9
|
|
20230809,141800,483884305,2575,2575,2575,2575,9
|
|
20230809,141700,483861130,2570,2575,2575,2570,309
|
|
20230809,141600,483066955,2575,2575,2575,2575,9
|
|
20230809,141500,483043780,2575,2575,2575,2575,8
|
|
20230809,141400,483023180,2575,2575,2575,2575,9
|
|
20230809,141300,483000005,2575,2575,2575,2570,951
|
|
20230809,141200,480554770,2580,2585,2585,2580,432
|
|
20230809,141100,479438340,2585,2580,2585,2580,288
|
|
20230809,141000,478695255,2580,2580,2580,2580,465
|
|
20230809,140900,477495555,2585,2585,2585,2585,8
|
|
20230809,140800,477474875,2585,2585,2585,2585,9
|
|
20230809,140700,477451610,2585,2585,2585,2585,9
|
|
20230809,140600,477428345,2585,2585,2585,2585,9
|
|
20230809,140500,477405080,2585,2585,2585,2585,8
|
|
20230809,140400,477384400,2585,2585,2585,2585,11
|
|
20230809,140300,477355965,2585,2585,2585,2585,9
|
|
20230809,140200,477332700,2585,2585,2585,2585,8
|
|
20230809,140100,477312020,2580,2580,2580,2580,9
|
|
20230809,140000,477288800,2580,2580,2580,2580,9
|
|
20230809,135900,477265580,2580,2580,2580,2580,8
|
|
20230809,135800,477244940,2580,2580,2580,2580,9
|
|
20230809,135700,477221720,2580,2580,2580,2580,9
|
|
20230809,135600,477198500,2565,2580,2585,2565,4228
|
|
20230809,135500,466332815,2585,2590,2590,2585,686
|
|
20230809,135400,464559465,2590,2585,2590,2585,209
|
|
20230809,135300,464019155,2585,2585,2585,2580,1566
|
|
20230809,135200,459975045,2585,2585,2585,2585,8
|
|
20230809,135100,459954365,2585,2585,2585,2585,9
|
|
20230809,135000,459931100,2585,2585,2585,2585,9
|
|
20230809,134900,459907835,2585,2585,2585,2585,29
|
|
20230809,134800,459832870,2585,2585,2585,2585,8
|
|
20230809,134700,459812190,2585,2585,2585,2585,14
|
|
20230809,134600,459776000,2585,2580,2585,2580,532
|
|
20230809,134500,458403395,2590,2585,2590,2580,183
|
|
20230809,134400,457930825,2590,2590,2590,2590,9
|
|
20230809,134300,457907515,2590,2590,2590,2590,10
|
|
20230809,134200,457881615,2585,2585,2585,2585,29
|
|
20230809,134100,457806650,2585,2585,2585,2585,9
|
|
20230809,134000,457783385,2585,2585,2585,2585,211
|
|
20230809,133900,457237950,2585,2585,2585,2585,145
|
|
20230809,133800,456863125,2585,2585,2585,2585,8
|
|
20230809,133700,456842445,2585,2585,2585,2585,151
|
|
20230809,133600,456452110,2585,2585,2585,2585,9
|
|
20230809,133500,456428845,2585,2585,2585,2585,258
|
|
20230809,133400,455761915,2585,2585,2585,2585,9
|
|
20230809,133300,455738650,2585,2585,2585,2585,9
|
|
20230809,133200,455715385,2585,2585,2585,2585,28
|
|
20230809,133100,455643005,2585,2585,2585,2585,159
|
|
20230809,133000,455231990,2580,2585,2585,2580,47
|
|
20230809,132900,455110685,2585,2585,2585,2585,9
|
|
20230809,132800,455087420,2585,2585,2585,2580,185
|
|
20230809,132700,454609200,2585,2585,2585,2585,1153
|
|
20230809,132600,451628695,2575,2595,2595,2575,5707
|
|
20230809,132500,436909050,2600,2600,2600,2600,10
|
|
20230809,132400,436883050,2600,2600,2600,2600,9
|
|
20230809,132300,436859650,2600,2600,2600,2600,10
|
|
20230809,132200,436833650,2600,2600,2600,2600,9
|
|
20230809,132100,436810250,2600,2600,2600,2600,13
|
|
20230809,132000,436776450,2600,2600,2600,2600,49
|
|
20230809,131900,436649050,2595,2600,2600,2595,928
|
|
20230809,131800,434240470,2605,2605,2605,2605,8
|
|
20230809,131700,434219630,2605,2605,2605,2605,111
|
|
20230809,131600,433930475,2605,2605,2605,2605,9
|
|
20230809,131500,433907030,2610,2610,2610,2610,8
|
|
20230809,131400,433886150,2610,2605,2610,2605,1509
|
|
20230809,131300,429955160,2605,2605,2605,2605,9
|
|
20230809,131200,429931715,2600,2610,2610,2600,889
|
|
20230809,131100,427620040,2610,2610,2610,2610,67
|
|
20230809,131000,427445170,2610,2605,2610,2600,4360
|
|
20230809,130900,416089825,2600,2610,2610,2590,5657
|
|
20230809,130800,401406575,2610,2605,2610,2605,23
|
|
20230809,130700,401346620,2610,2610,2610,2610,9
|
|
20230809,130600,401323130,2610,2610,2610,2610,11
|
|
20230809,130500,401294420,2610,2610,2610,2610,18
|
|
20230809,130400,401247440,2610,2610,2610,2610,9
|
|
20230809,130300,401223950,2610,2610,2610,2610,9
|
|
20230809,130200,401200460,2610,2605,2610,2605,1209
|
|
20230809,130100,398050970,2610,2610,2610,2610,8
|
|
20230809,130000,398030090,2600,2610,2610,2600,98
|
|
20230809,125900,397775200,2610,2605,2610,2605,101
|
|
20230809,125800,397511840,2605,2600,2605,2600,2151
|
|
20230809,125700,391914540,2605,2605,2605,2605,47
|
|
20230809,125600,391792105,2605,2610,2610,2600,415
|
|
20230809,125500,390711905,2605,2605,2610,2605,572
|
|
20230809,125400,389221805,2605,2605,2610,2605,152
|
|
20230809,125300,388825800,2610,2610,2610,2610,9
|
|
20230809,125200,388802310,2610,2605,2610,2605,19
|
|
20230809,125100,388752770,2610,2610,2610,2610,8
|
|
20230809,125000,388731890,2605,2610,2610,2605,855
|
|
20230809,124900,386504570,2610,2610,2610,2610,9
|
|
20230809,124800,386481080,2605,2610,2610,2605,178
|
|
20230809,124700,386017150,2605,2610,2610,2605,245
|
|
20230809,124600,385377705,2610,2605,2610,2605,12
|
|
20230809,124500,385346400,2605,2605,2605,2605,872
|
|
20230809,124400,383074840,2605,2605,2605,2605,13
|
|
20230809,124300,383040975,2605,2605,2605,2605,14
|
|
20230809,124200,383004505,2605,2605,2605,2605,9
|
|
20230809,124100,382981060,2610,2610,2610,2610,108
|
|
20230809,124000,382699180,2610,2605,2610,2605,37
|
|
20230809,123900,382602615,2610,2610,2610,2610,64
|
|
20230809,123800,382435575,2610,2610,2610,2605,112
|
|
20230809,123700,382143270,2610,2610,2610,2610,9
|
|
20230809,123600,382119780,2610,2600,2610,2600,5220
|
|
20230809,123500,368543445,2595,2595,2600,2590,69
|
|
20230809,123400,368364605,2595,2600,2600,2595,187
|
|
20230809,123300,367879300,2600,2600,2600,2600,19
|
|
20230809,123200,367829900,2600,2600,2600,2595,269
|
|
20230809,123100,367131450,2600,2595,2600,2595,138
|
|
20230809,123000,366773300,2595,2600,2600,2595,686
|
|
20230809,122900,364990585,2600,2600,2600,2600,19
|
|
20230809,122800,364941185,2600,2595,2600,2595,18
|
|
20230809,122700,364894435,2600,2595,2600,2595,1468
|
|
20230809,122600,361082430,2595,2595,2595,2595,9
|
|
20230809,122500,361059075,2595,2590,2595,2590,13
|
|
20230809,122400,361025360,2595,2590,2595,2590,1111
|
|
20230809,122300,358147830,2595,2595,2595,2595,9
|
|
20230809,122200,358124475,2595,2595,2595,2595,9
|
|
20230809,122100,358101120,2595,2595,2595,2595,8
|
|
20230809,122000,358080360,2595,2595,2595,2595,159
|
|
20230809,121900,357667755,2595,2595,2595,2595,48
|
|
20230809,121800,357543195,2595,2595,2595,2595,9
|
|
20230809,121700,357519840,2595,2590,2595,2590,19
|
|
20230809,121600,357470585,2600,2595,2600,2595,1240
|
|
20230809,121500,354252740,2590,2585,2590,2585,902
|
|
20230809,121400,351916760,2585,2585,2585,2585,1510
|
|
20230809,121300,348013410,2585,2590,2590,2585,59
|
|
20230809,121200,347860850,2590,2590,2590,2590,9
|
|
20230809,121100,347837540,2590,2585,2590,2585,58
|
|
20230809,121000,347687570,2590,2590,2590,2590,9
|
|
20230809,120900,347664260,2585,2590,2590,2585,254
|
|
20230809,120800,347007625,2590,2590,2590,2590,20
|
|
20230809,120700,346955825,2595,2595,2595,2595,8
|
|
20230809,120600,346935065,2595,2595,2595,2595,9
|
|
20230809,120500,346911710,2595,2595,2595,2595,9
|
|
20230809,120400,346888355,2595,2595,2595,2595,18
|
|
20230809,120300,346841645,2595,2595,2595,2595,22
|
|
20230809,120200,346784555,2595,2590,2595,2590,31
|
|
20230809,120100,346704210,2600,2585,2600,2585,112
|
|
20230809,120000,346414510,2590,2590,2590,2580,6761
|
|
20230809,115900,328927975,2590,2590,2590,2590,10
|
|
20230809,115800,328902075,2585,2585,2590,2585,120
|
|
20230809,115700,328591830,2590,2590,2590,2590,8
|
|
20230809,115600,328571110,2590,2590,2590,2590,9
|
|
20230809,115500,328547800,2590,2590,2590,2590,9
|
|
20230809,115400,328524490,2590,2590,2590,2590,34
|
|
20230809,115300,328436430,2590,2590,2590,2590,1092
|
|
20230809,115200,325608150,2590,2600,2600,2590,863
|
|
20230809,115100,323369120,2595,2595,2600,2595,121
|
|
20230809,115000,323055080,2595,2595,2600,2595,58
|
|
20230809,114900,322904530,2595,2595,2595,2595,203
|
|
20230809,114800,322377745,2595,2595,2595,2595,9
|
|
20230809,114700,322354390,2595,2590,2600,2590,347
|
|
20230809,114600,321455535,2600,2595,2600,2595,44
|
|
20230809,114500,321341310,2600,2605,2605,2600,370
|
|
20230809,114400,320379265,2600,2595,2600,2595,955
|
|
20230809,114300,317897270,2595,2595,2595,2595,9
|
|
20230809,114200,317873915,2590,2595,2595,2590,80
|
|
20230809,114100,317666570,2595,2595,2595,2595,14
|
|
20230809,114000,317630240,2595,2595,2595,2595,8
|
|
20230809,113900,317609480,2590,2595,2600,2590,11
|
|
20230809,113800,317580905,2595,2590,2600,2590,556
|
|
20230809,113700,316136290,2595,2600,2600,2595,604
|
|
20230809,113600,314566370,2600,2600,2600,2595,296
|
|
20230809,113500,313797205,2600,2600,2600,2600,10
|
|
20230809,113400,313771205,2600,2595,2600,2595,743
|
|
20230809,113300,311842895,2590,2590,2590,2590,665
|
|
20230809,113200,310120545,2585,2585,2585,2585,1012
|
|
20230809,113100,307504525,2585,2585,2585,2580,184
|
|
20230809,113000,307029330,2585,2585,2585,2585,13
|
|
20230809,112900,306995725,2585,2590,2590,2585,527
|
|
20230809,112800,305633380,2585,2580,2585,2580,1851
|
|
20230809,112700,300854395,2570,2575,2580,2570,11
|
|
20230809,112600,300826070,2580,2580,2580,2580,9
|
|
20230809,112500,300802850,2580,2580,2580,2580,9
|
|
20230809,112400,300779630,2580,2580,2580,2570,2602
|
|
20230809,112300,294077985,2580,2590,2590,2580,1294
|
|
20230809,112200,290738435,2590,2575,2590,2575,6362
|
|
20230809,112100,274306555,2575,2580,2585,2575,1474
|
|
20230809,112000,270504585,2580,2580,2580,2580,2335
|
|
20230809,111900,264480285,2575,2570,2575,2570,4620
|
|
20230809,111800,252593950,2570,2570,2570,2570,59
|
|
20230809,111700,252442320,2570,2570,2570,2570,147
|
|
20230809,111600,252064530,2570,2560,2570,2560,2709
|
|
20230809,111500,245120245,2555,2555,2555,2550,7689
|
|
20230809,111400,225475530,2555,2555,2555,2555,443
|
|
20230809,111300,224343665,2555,2555,2555,2555,8
|
|
20230809,111200,224323225,2545,2555,2555,2545,109
|
|
20230809,111100,224045730,2555,2555,2555,2555,9
|
|
20230809,111000,224022735,2555,2550,2555,2550,12
|
|
20230809,110900,223992095,2550,2550,2550,2550,647
|
|
20230809,110800,222342245,2545,2550,2550,2545,249
|
|
20230809,110700,221707305,2550,2545,2550,2545,2367
|
|
20230809,110600,215671715,2545,2545,2550,2545,255
|
|
20230809,110500,215022695,2555,2555,2555,2555,9
|
|
20230809,110400,214999700,2550,2550,2550,2550,19
|
|
20230809,110300,214951250,2550,2550,2550,2550,283
|
|
20230809,110200,214229600,2550,2545,2550,2545,131
|
|
20230809,110100,213896100,2545,2555,2555,2545,3010
|
|
20230809,110000,206234220,2555,2555,2555,2550,15
|
|
20230809,105900,206195900,2555,2550,2555,2550,11
|
|
20230809,105800,206167805,2550,2550,2550,2550,28
|
|
20230809,105700,206096405,2550,2550,2550,2550,13
|
|
20230809,105600,206063255,2555,2550,2555,2550,54
|
|
20230809,105500,205925515,2550,2550,2550,2550,1134
|
|
20230809,105400,203033815,2550,2550,2550,2550,9
|
|
20230809,105300,203010865,2550,2550,2555,2550,435
|
|
20230809,105200,201901575,2550,2555,2555,2550,409
|
|
20230809,105100,200858580,2550,2555,2555,2550,192
|
|
20230809,105000,200368610,2555,2550,2555,2550,444
|
|
20230809,104900,199236360,2550,2550,2555,2550,11
|
|
20230809,104800,199208265,2550,2550,2555,2550,61
|
|
20230809,104700,199052670,2555,2555,2555,2555,22
|
|
20230809,104600,198996460,2550,2550,2550,2550,3087
|
|
20230809,104500,191124610,2550,2545,2550,2545,11
|
|
20230809,104400,191096570,2550,2550,2550,2545,259
|
|
20230809,104300,190436740,2545,2550,2550,2545,11
|
|
20230809,104200,190408695,2545,2545,2550,2545,32
|
|
20230809,104100,190327210,2550,2550,2550,2550,9
|
|
20230809,104000,190304260,2545,2545,2545,2545,2119
|
|
20230809,103900,184911405,2545,2545,2550,2545,562
|
|
20230809,103800,183481070,2555,2555,2555,2555,9
|
|
20230809,103700,183458075,2545,2555,2555,2545,11
|
|
20230809,103600,183429990,2555,2555,2555,2555,8
|
|
20230809,103500,183409550,2555,2555,2555,2555,9
|
|
20230809,103400,183386555,2555,2555,2555,2555,9
|
|
20230809,103300,183363560,2555,2555,2555,2555,108
|
|
20230809,103200,183087620,2555,2555,2555,2555,9
|
|
20230809,103100,183064625,2555,2555,2555,2555,9
|
|
20230809,103000,183041630,2555,2550,2555,2550,602
|
|
20230809,102900,181506490,2555,2550,2555,2550,643
|
|
20230809,102800,179866725,2550,2550,2550,2550,506
|
|
20230809,102700,178576425,2555,2555,2555,2555,0
|
|
20230809,102600,178576425,2555,2550,2555,2550,86
|
|
20230809,102500,178356725,2550,2550,2550,2550,3
|
|
20230809,102400,178349075,2550,2550,2550,2550,0
|
|
20230809,102300,178349075,2550,2550,2550,2550,1008
|
|
20230809,102200,175778675,2550,2550,2550,2550,0
|
|
20230809,102100,175778675,2550,2550,2550,2550,0
|
|
20230809,102000,175778675,2550,2550,2550,2550,10
|
|
20230809,101900,175753175,2550,2550,2550,2550,30
|
|
20230809,101800,175676675,2555,2540,2555,2540,101
|
|
20230809,101700,175420120,2540,2540,2540,2540,1200
|
|
20230809,101600,172372120,2540,2540,2540,2540,312
|
|
20230809,101500,171579640,2540,2540,2540,2540,0
|
|
20230809,101400,171579640,2540,2555,2555,2540,299
|
|
20230809,101300,170820165,2540,2540,2540,2540,500
|
|
20230809,101200,169550165,2530,2550,2550,2530,14007
|
|
20230809,101100,134023495,2550,2545,2550,2545,1363
|
|
20230809,101000,130550345,2545,2545,2545,2545,0
|
|
20230809,100900,130550345,2545,2555,2555,2545,25
|
|
20230809,100800,130486520,2555,2555,2555,2555,1
|
|
20230809,100700,130483965,2550,2545,2550,2545,200
|
|
20230809,100600,129974465,2545,2555,2555,2545,548
|
|
20230809,100500,128574340,2555,2550,2555,2550,2
|
|
20230809,100400,128569235,2555,2555,2555,2555,0
|
|
20230809,100300,128569235,2555,2555,2555,2555,0
|
|
20230809,100200,128569235,2555,2550,2555,2550,37
|
|
20230809,100100,128474880,2555,2555,2555,2555,0
|
|
20230809,100000,128474880,2555,2555,2555,2555,1
|
|
20230809,095900,128472325,2545,2545,2545,2545,1
|
|
20230809,095800,128469780,2545,2555,2555,2545,501
|
|
20230809,095700,127194725,2550,2550,2550,2550,1
|
|
20230809,095600,127192175,2555,2550,2555,2550,178
|
|
20230809,095500,126738215,2550,2555,2555,2550,602
|
|
20230809,095400,125200730,2560,2560,2560,2560,50
|
|
20230809,095300,125072730,2555,2555,2555,2555,0
|
|
20230809,095200,125072730,2555,2560,2560,2555,1799
|
|
20230809,095100,120475405,2560,2560,2560,2560,76
|
|
20230809,095000,120280845,2560,2560,2560,2560,12
|
|
20230809,094900,120250125,2560,2560,2560,2560,223
|
|
20230809,094800,119679245,2570,2565,2570,2565,1501
|
|
20230809,094700,115829175,2560,2565,2570,2560,402
|
|
20230809,094600,114798380,2565,2560,2565,2560,2485
|
|
20230809,094500,108429895,2555,2555,2555,2555,1019
|
|
20230809,094400,105826350,2550,2545,2550,2545,368
|
|
20230809,094300,104889640,2545,2550,2550,2545,506
|
|
20230809,094200,103599345,2555,2555,2555,2555,6
|
|
20230809,094100,103584015,2555,2555,2555,2555,860
|
|
20230809,094000,101386715,2550,2545,2550,2545,673
|
|
20230809,093900,99673065,2550,2550,2550,2550,0
|
|
20230809,093800,99673065,2550,2545,2550,2545,364
|
|
20230809,093700,98746015,2545,2550,2550,2545,16
|
|
20230809,093600,98705240,2545,2550,2550,2545,6
|
|
20230809,093500,98689965,2545,2550,2550,2545,40
|
|
20230809,093400,98588000,2545,2545,2550,2545,9
|
|
20230809,093300,98565085,2545,2550,2550,2545,11
|
|
20230809,093200,98537040,2550,2545,2550,2545,503
|
|
20230809,093100,97256895,2545,2545,2545,2545,2095
|
|
20230809,093000,91925120,2550,2550,2550,2550,200
|
|
20230809,092900,91415120,2550,2550,2550,2550,250
|
|
20230809,092800,90777620,2550,2545,2550,2545,296
|
|
20230809,092700,90023360,2545,2545,2545,2545,52
|
|
20230809,092600,89891020,2545,2545,2545,2545,517
|
|
20230809,092500,88575255,2545,2545,2545,2545,0
|
|
20230809,092400,88575255,2545,2550,2550,2545,2390
|
|
20230809,092300,82481240,2555,2555,2560,2555,341
|
|
20230809,092200,81609980,2555,2550,2555,2550,2172
|
|
20230809,092100,76069845,2550,2555,2555,2550,36
|
|
20230809,092000,75978040,2545,2550,2555,2545,2447
|
|
20230809,091900,69733350,2545,2545,2545,2545,1159
|
|
20230809,091800,66783695,2545,2530,2545,2525,2638
|
|
20230809,091700,60099920,2525,2535,2540,2525,3071
|
|
20230809,091600,52339205,2535,2545,2545,2535,484
|
|
20230809,091500,51112010,2545,2545,2545,2545,1
|
|
20230809,091400,51109465,2540,2545,2545,2540,1865
|
|
20230809,091300,46367355,2545,2555,2555,2545,575
|
|
20230809,091200,44900865,2555,2550,2555,2550,849
|
|
20230809,091100,42733400,2550,2550,2550,2545,1171
|
|
20230809,091000,39748160,2545,2535,2545,2530,1272
|
|
20230809,090900,36514600,2530,2540,2540,2525,745
|
|
20230809,090800,34629650,2535,2540,2540,2535,235
|
|
20230809,090700,34033530,2540,2545,2545,2540,695
|
|
20230809,090600,32268100,2540,2540,2545,2540,265
|
|
20230809,090500,31594340,2545,2535,2545,2535,314
|
|
20230809,090400,30796780,2530,2505,2535,2505,4417
|
|
20230809,090300,19700870,2500,2505,2505,2500,625
|
|
20230809,090200,18135250,2500,2520,2520,2500,2874
|
|
20230809,090100,10932280,2535,2530,2540,2530,581
|
|
20230809,090000,9458115,2525,2510,2525,2510,3720
|