698 lines
33 KiB
CSV
698 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,203500,714634110,2480,2480,2480,2480,12893
|
|
20230824,203400,714634110,2480,2480,2480,2480,0
|
|
20230824,203300,714634110,2480,2480,2480,2480,0
|
|
20230824,203200,714634110,2480,2480,2480,2480,0
|
|
20230824,203100,714634110,2480,2480,2480,2480,0
|
|
20230824,203000,714634110,2480,2480,2480,2480,0
|
|
20230824,202900,714634110,2480,2480,2480,2480,0
|
|
20230824,202800,714634110,2480,2480,2480,2480,0
|
|
20230824,202700,714634110,2480,2480,2480,2480,0
|
|
20230824,202600,714634110,2480,2480,2480,2480,0
|
|
20230824,202500,714634110,2480,2480,2480,2480,0
|
|
20230824,202400,714634110,2480,2480,2480,2480,0
|
|
20230824,202300,714634110,2480,2480,2480,2480,0
|
|
20230824,202200,714634110,2480,2480,2480,2480,0
|
|
20230824,202100,714634110,2480,2480,2480,2480,0
|
|
20230824,202000,714634110,2480,2480,2480,2480,0
|
|
20230824,201900,714634110,2480,2480,2480,2480,0
|
|
20230824,201800,714634110,2480,2480,2480,2480,0
|
|
20230824,201700,714634110,2480,2480,2480,2480,0
|
|
20230824,201600,714634110,2480,2480,2480,2480,0
|
|
20230824,201500,714634110,2480,2480,2480,2480,0
|
|
20230824,201400,714634110,2480,2480,2480,2480,0
|
|
20230824,201300,714634110,2480,2480,2480,2480,0
|
|
20230824,201200,714634110,2480,2480,2480,2480,0
|
|
20230824,201100,714634110,2480,2480,2480,2480,0
|
|
20230824,201000,714634110,2480,2480,2480,2480,0
|
|
20230824,200900,714634110,2480,2480,2480,2480,0
|
|
20230824,200800,714634110,2480,2480,2480,2480,0
|
|
20230824,200700,714634110,2480,2480,2480,2480,0
|
|
20230824,200600,714634110,2480,2480,2480,2480,0
|
|
20230824,200500,714634110,2480,2480,2480,2480,12893
|
|
20230824,200400,714634110,2480,2480,2480,2480,0
|
|
20230824,200300,714634110,2480,2480,2480,2480,0
|
|
20230824,200200,714634110,2480,2480,2480,2480,0
|
|
20230824,200100,714634110,2480,2480,2480,2480,0
|
|
20230824,200000,714634110,2480,2480,2480,2480,0
|
|
20230824,195900,714634110,2480,2480,2480,2480,0
|
|
20230824,195800,714634110,2480,2480,2480,2480,0
|
|
20230824,195700,714634110,2480,2480,2480,2480,0
|
|
20230824,195600,714634110,2480,2480,2480,2480,0
|
|
20230824,195500,714634110,2480,2480,2480,2480,0
|
|
20230824,195400,714634110,2480,2480,2480,2480,0
|
|
20230824,195300,714634110,2480,2480,2480,2480,0
|
|
20230824,195200,714634110,2480,2480,2480,2480,0
|
|
20230824,195100,714634110,2480,2480,2480,2480,0
|
|
20230824,195000,714634110,2480,2480,2480,2480,0
|
|
20230824,194900,714634110,2480,2480,2480,2480,0
|
|
20230824,194800,714634110,2480,2480,2480,2480,0
|
|
20230824,194700,714634110,2480,2480,2480,2480,0
|
|
20230824,194600,714634110,2480,2480,2480,2480,0
|
|
20230824,194500,714634110,2480,2480,2480,2480,0
|
|
20230824,194400,714634110,2480,2480,2480,2480,0
|
|
20230824,194300,714634110,2480,2480,2480,2480,0
|
|
20230824,194200,714634110,2480,2480,2480,2480,0
|
|
20230824,194100,714634110,2480,2480,2480,2480,0
|
|
20230824,194000,714634110,2480,2480,2480,2480,0
|
|
20230824,193900,714634110,2480,2480,2480,2480,0
|
|
20230824,193800,714634110,2480,2480,2480,2480,0
|
|
20230824,193700,714634110,2480,2480,2480,2480,0
|
|
20230824,193600,714634110,2480,2480,2480,2480,0
|
|
20230824,193500,714634110,2480,2480,2480,2480,12893
|
|
20230824,193400,714634110,2480,2480,2480,2480,0
|
|
20230824,193300,714634110,2480,2480,2480,2480,0
|
|
20230824,193200,714634110,2480,2480,2480,2480,0
|
|
20230824,193100,714634110,2480,2480,2480,2480,0
|
|
20230824,193000,714634110,2480,2480,2480,2480,0
|
|
20230824,192900,714634110,2480,2480,2480,2480,0
|
|
20230824,192800,714634110,2480,2480,2480,2480,0
|
|
20230824,192700,714634110,2480,2480,2480,2480,0
|
|
20230824,192600,714634110,2480,2480,2480,2480,0
|
|
20230824,192500,714634110,2480,2480,2480,2480,0
|
|
20230824,192400,714634110,2480,2480,2480,2480,0
|
|
20230824,192300,714634110,2480,2480,2480,2480,0
|
|
20230824,192200,714634110,2480,2480,2480,2480,0
|
|
20230824,192100,714634110,2480,2480,2480,2480,0
|
|
20230824,192000,714634110,2480,2480,2480,2480,0
|
|
20230824,191900,714634110,2480,2480,2480,2480,0
|
|
20230824,191800,714634110,2480,2480,2480,2480,0
|
|
20230824,191700,714634110,2480,2480,2480,2480,0
|
|
20230824,191600,714634110,2480,2480,2480,2480,0
|
|
20230824,191500,714634110,2480,2480,2480,2480,0
|
|
20230824,191400,714634110,2480,2480,2480,2480,0
|
|
20230824,191300,714634110,2480,2480,2480,2480,0
|
|
20230824,191200,714634110,2480,2480,2480,2480,0
|
|
20230824,191100,714634110,2480,2480,2480,2480,0
|
|
20230824,191000,714634110,2480,2480,2480,2480,0
|
|
20230824,190900,714634110,2480,2480,2480,2480,0
|
|
20230824,190800,714634110,2480,2480,2480,2480,0
|
|
20230824,190700,714634110,2480,2480,2480,2480,0
|
|
20230824,190600,714634110,2480,2480,2480,2480,0
|
|
20230824,190500,714634110,2480,2480,2480,2480,12893
|
|
20230824,190400,714634110,2480,2480,2480,2480,0
|
|
20230824,190300,714634110,2480,2480,2480,2480,0
|
|
20230824,190200,714634110,2480,2480,2480,2480,0
|
|
20230824,190100,714634110,2480,2480,2480,2480,0
|
|
20230824,190000,714634110,2480,2480,2480,2480,0
|
|
20230824,185900,714634110,2480,2480,2480,2480,0
|
|
20230824,185800,714634110,2480,2480,2480,2480,0
|
|
20230824,185700,714634110,2480,2480,2480,2480,0
|
|
20230824,185600,714634110,2480,2480,2480,2480,0
|
|
20230824,185500,714634110,2480,2480,2480,2480,0
|
|
20230824,185400,714634110,2480,2480,2480,2480,0
|
|
20230824,185300,714634110,2480,2480,2480,2480,0
|
|
20230824,185200,714634110,2480,2480,2480,2480,0
|
|
20230824,185100,714634110,2480,2480,2480,2480,0
|
|
20230824,185000,714634110,2480,2480,2480,2480,0
|
|
20230824,184900,714634110,2480,2480,2480,2480,0
|
|
20230824,184800,714634110,2480,2480,2480,2480,0
|
|
20230824,184700,714634110,2480,2480,2480,2480,0
|
|
20230824,184600,714634110,2480,2480,2480,2480,0
|
|
20230824,184500,714634110,2480,2480,2480,2480,0
|
|
20230824,184400,714634110,2480,2480,2480,2480,0
|
|
20230824,184300,714634110,2480,2480,2480,2480,0
|
|
20230824,184200,714634110,2480,2480,2480,2480,0
|
|
20230824,184100,714634110,2480,2480,2480,2480,0
|
|
20230824,184000,714634110,2480,2480,2480,2480,0
|
|
20230824,183900,714634110,2480,2480,2480,2480,0
|
|
20230824,183800,714634110,2480,2480,2480,2480,0
|
|
20230824,183700,714634110,2480,2480,2480,2480,0
|
|
20230824,183600,714634110,2480,2480,2480,2480,0
|
|
20230824,183500,714634110,2480,2480,2480,2480,12893
|
|
20230824,183400,714634110,2480,2480,2480,2480,0
|
|
20230824,183300,714634110,2480,2480,2480,2480,0
|
|
20230824,183200,714634110,2480,2480,2480,2480,0
|
|
20230824,183100,714634110,2480,2480,2480,2480,0
|
|
20230824,183000,714634110,2480,2480,2480,2480,0
|
|
20230824,182900,714634110,2480,2480,2480,2480,0
|
|
20230824,182800,714634110,2480,2480,2480,2480,0
|
|
20230824,182700,714634110,2480,2480,2480,2480,0
|
|
20230824,182600,714634110,2480,2480,2480,2480,0
|
|
20230824,182500,714634110,2480,2480,2480,2480,0
|
|
20230824,182400,714634110,2480,2480,2480,2480,0
|
|
20230824,182300,714634110,2480,2480,2480,2480,0
|
|
20230824,182200,714634110,2480,2480,2480,2480,0
|
|
20230824,182100,714634110,2480,2480,2480,2480,0
|
|
20230824,182000,714634110,2480,2480,2480,2480,0
|
|
20230824,181900,714634110,2480,2480,2480,2480,0
|
|
20230824,181800,714634110,2480,2480,2480,2480,0
|
|
20230824,181700,714634110,2480,2480,2480,2480,0
|
|
20230824,181600,714634110,2480,2480,2480,2480,0
|
|
20230824,181500,714634110,2480,2480,2480,2480,0
|
|
20230824,181400,714634110,2480,2480,2480,2480,0
|
|
20230824,181300,714634110,2480,2480,2480,2480,0
|
|
20230824,181200,714634110,2480,2480,2480,2480,0
|
|
20230824,181100,714634110,2480,2480,2480,2480,0
|
|
20230824,181000,714634110,2480,2480,2480,2480,0
|
|
20230824,180900,714634110,2480,2480,2480,2480,0
|
|
20230824,180800,714634110,2480,2480,2480,2480,0
|
|
20230824,180700,714634110,2480,2480,2480,2480,0
|
|
20230824,180600,714634110,2480,2480,2480,2480,0
|
|
20230824,180500,714634110,2480,2480,2480,2480,12893
|
|
20230824,180400,714634110,2480,2480,2480,2480,0
|
|
20230824,180300,714634110,2480,2480,2480,2480,0
|
|
20230824,180200,714634110,2480,2480,2480,2480,0
|
|
20230824,180100,714634110,2480,2480,2480,2480,0
|
|
20230824,180000,714634110,2480,2480,2480,2480,0
|
|
20230824,175900,714634110,2480,2480,2480,2480,0
|
|
20230824,175800,714634110,2480,2480,2480,2480,0
|
|
20230824,175700,714634110,2480,2480,2480,2480,0
|
|
20230824,175600,714634110,2480,2480,2480,2480,0
|
|
20230824,175500,714634110,2480,2480,2480,2480,0
|
|
20230824,175400,714634110,2480,2480,2480,2480,0
|
|
20230824,175300,714634110,2480,2480,2480,2480,0
|
|
20230824,175200,714634110,2480,2480,2480,2480,0
|
|
20230824,175100,714634110,2480,2480,2480,2480,0
|
|
20230824,175000,714634110,2480,2480,2480,2480,0
|
|
20230824,174900,714634110,2480,2480,2480,2480,0
|
|
20230824,174800,714634110,2480,2480,2480,2480,0
|
|
20230824,174700,714634110,2480,2480,2480,2480,0
|
|
20230824,174600,714634110,2480,2480,2480,2480,0
|
|
20230824,174500,714634110,2480,2480,2480,2480,0
|
|
20230824,174400,714634110,2480,2480,2480,2480,0
|
|
20230824,174300,714634110,2480,2480,2480,2480,0
|
|
20230824,174200,714634110,2480,2480,2480,2480,0
|
|
20230824,174100,714634110,2480,2480,2480,2480,0
|
|
20230824,174000,714634110,2480,2480,2480,2480,0
|
|
20230824,173900,714634110,2480,2480,2480,2480,0
|
|
20230824,173800,714634110,2480,2480,2480,2480,0
|
|
20230824,173700,714634110,2480,2480,2480,2480,0
|
|
20230824,173600,714634110,2480,2480,2480,2480,0
|
|
20230824,173500,714634110,2480,2480,2480,2480,12893
|
|
20230824,173400,714634110,2480,2480,2480,2480,0
|
|
20230824,173300,714634110,2480,2480,2480,2480,0
|
|
20230824,173200,714634110,2480,2480,2480,2480,0
|
|
20230824,173100,714634110,2480,2480,2480,2480,0
|
|
20230824,173000,714634110,2480,2480,2480,2480,0
|
|
20230824,172900,714634110,2480,2480,2480,2480,0
|
|
20230824,172800,714634110,2480,2480,2480,2480,0
|
|
20230824,172700,714634110,2480,2480,2480,2480,0
|
|
20230824,172600,714634110,2480,2480,2480,2480,0
|
|
20230824,172500,714634110,2480,2480,2480,2480,0
|
|
20230824,172400,714634110,2480,2480,2480,2480,0
|
|
20230824,172300,714634110,2480,2480,2480,2480,0
|
|
20230824,172200,714634110,2480,2480,2480,2480,0
|
|
20230824,172100,714634110,2480,2480,2480,2480,0
|
|
20230824,172000,714634110,2480,2480,2480,2480,0
|
|
20230824,171900,714634110,2480,2480,2480,2480,0
|
|
20230824,171800,714634110,2480,2480,2480,2480,0
|
|
20230824,171700,714634110,2480,2480,2480,2480,0
|
|
20230824,171600,714634110,2480,2480,2480,2480,0
|
|
20230824,171500,714634110,2480,2480,2480,2480,0
|
|
20230824,171400,714634110,2480,2480,2480,2480,0
|
|
20230824,171300,714634110,2480,2480,2480,2480,0
|
|
20230824,171200,714634110,2480,2480,2480,2480,0
|
|
20230824,171100,714634110,2480,2480,2480,2480,0
|
|
20230824,171000,714634110,2480,2480,2480,2480,0
|
|
20230824,170900,714634110,2480,2480,2480,2480,0
|
|
20230824,170800,714634110,2480,2480,2480,2480,0
|
|
20230824,170700,714634110,2480,2480,2480,2480,0
|
|
20230824,170600,714634110,2480,2480,2480,2480,0
|
|
20230824,170500,714634110,2480,2480,2480,2480,12893
|
|
20230824,170400,714634110,2480,2480,2480,2480,0
|
|
20230824,170300,714634110,2480,2480,2480,2480,0
|
|
20230824,170200,714634110,2480,2480,2480,2480,0
|
|
20230824,170100,714634110,2480,2480,2480,2480,0
|
|
20230824,170000,714634110,2480,2480,2480,2480,0
|
|
20230824,165900,714634110,2480,2480,2480,2480,0
|
|
20230824,165800,714634110,2480,2480,2480,2480,0
|
|
20230824,165700,714634110,2480,2480,2480,2480,0
|
|
20230824,165600,714634110,2480,2480,2480,2480,0
|
|
20230824,165500,714634110,2480,2480,2480,2480,0
|
|
20230824,165400,714634110,2480,2480,2480,2480,0
|
|
20230824,165300,714634110,2480,2480,2480,2480,0
|
|
20230824,165200,714634110,2480,2480,2480,2480,0
|
|
20230824,165100,714634110,2480,2480,2480,2480,0
|
|
20230824,165000,714634110,2480,2480,2480,2480,0
|
|
20230824,164900,714634110,2480,2480,2480,2480,0
|
|
20230824,164800,714634110,2480,2480,2480,2480,0
|
|
20230824,164700,714634110,2480,2480,2480,2480,0
|
|
20230824,164600,714634110,2480,2480,2480,2480,0
|
|
20230824,164500,714634110,2480,2480,2480,2480,0
|
|
20230824,164400,714634110,2480,2480,2480,2480,0
|
|
20230824,164300,714634110,2480,2480,2480,2480,0
|
|
20230824,164200,714634110,2480,2480,2480,2480,0
|
|
20230824,164100,714634110,2480,2480,2480,2480,0
|
|
20230824,164000,714634110,2480,2480,2480,2480,0
|
|
20230824,163900,714634110,2480,2480,2480,2480,0
|
|
20230824,163800,714634110,2480,2480,2480,2480,0
|
|
20230824,163700,714634110,2480,2480,2480,2480,0
|
|
20230824,163600,714634110,2480,2480,2480,2480,0
|
|
20230824,163500,714634110,2480,2480,2480,2480,12893
|
|
20230824,163400,714634110,2480,2480,2480,2480,0
|
|
20230824,163300,714634110,2480,2480,2480,2480,0
|
|
20230824,163200,714634110,2480,2480,2480,2480,0
|
|
20230824,163100,714634110,2480,2480,2480,2480,0
|
|
20230824,163000,714634110,2480,2480,2480,2480,0
|
|
20230824,162900,714634110,2480,2480,2480,2480,0
|
|
20230824,162800,714634110,2480,2480,2480,2480,0
|
|
20230824,162700,714634110,2480,2480,2480,2480,0
|
|
20230824,162600,714634110,2480,2480,2480,2480,0
|
|
20230824,162500,714634110,2480,2480,2480,2480,0
|
|
20230824,162400,714634110,2480,2480,2480,2480,0
|
|
20230824,162300,714634110,2480,2480,2480,2480,0
|
|
20230824,162200,714634110,2480,2480,2480,2480,0
|
|
20230824,162100,714634110,2480,2480,2480,2480,0
|
|
20230824,162000,714634110,2480,2480,2480,2480,0
|
|
20230824,161900,714634110,2480,2480,2480,2480,0
|
|
20230824,161800,714634110,2480,2480,2480,2480,0
|
|
20230824,161700,714634110,2480,2480,2480,2480,0
|
|
20230824,161600,714634110,2480,2480,2480,2480,0
|
|
20230824,161500,714634110,2480,2480,2480,2480,0
|
|
20230824,161400,714634110,2480,2480,2480,2480,0
|
|
20230824,161300,714634110,2480,2480,2480,2480,0
|
|
20230824,161200,714634110,2480,2480,2480,2480,0
|
|
20230824,161100,714634110,2480,2480,2480,2480,0
|
|
20230824,161000,714634110,2480,2480,2480,2480,0
|
|
20230824,160900,714634110,2480,2480,2480,2480,0
|
|
20230824,160800,714634110,2480,2480,2480,2480,0
|
|
20230824,160700,714634110,2480,2480,2480,2480,0
|
|
20230824,160600,714634110,2480,2480,2480,2480,0
|
|
20230824,160500,714634110,2480,2480,2480,2480,12893
|
|
20230824,160400,714634110,2480,2480,2480,2480,0
|
|
20230824,160300,714634110,2480,2480,2480,2480,0
|
|
20230824,160200,714634110,2480,2480,2480,2480,0
|
|
20230824,160100,714634110,2480,2480,2480,2480,0
|
|
20230824,160000,714634110,2480,2480,2480,2480,0
|
|
20230824,155900,714634110,2480,2480,2480,2480,0
|
|
20230824,155800,714634110,2480,2480,2480,2480,0
|
|
20230824,155700,714634110,2480,2480,2480,2480,0
|
|
20230824,155600,714634110,2480,2480,2480,2480,0
|
|
20230824,155500,714634110,2480,2480,2480,2480,0
|
|
20230824,155400,714634110,2480,2480,2480,2480,0
|
|
20230824,155300,714634110,2480,2480,2480,2480,0
|
|
20230824,155200,714634110,2480,2480,2480,2480,0
|
|
20230824,155100,714634110,2480,2480,2480,2480,0
|
|
20230824,155000,714634110,2480,2480,2480,2480,0
|
|
20230824,154900,714634110,2480,2480,2480,2480,0
|
|
20230824,154800,714634110,2480,2480,2480,2480,0
|
|
20230824,154700,714634110,2480,2480,2480,2480,0
|
|
20230824,154600,714634110,2480,2480,2480,2480,0
|
|
20230824,154500,714634110,2480,2480,2480,2480,0
|
|
20230824,154400,714634110,2480,2480,2480,2480,0
|
|
20230824,154300,714634110,2480,2480,2480,2480,0
|
|
20230824,154200,714634110,2480,2480,2480,2480,0
|
|
20230824,154100,714634110,2480,2480,2480,2480,0
|
|
20230824,154000,714634110,2480,2480,2480,2480,0
|
|
20230824,153900,714634110,2480,2480,2480,2480,0
|
|
20230824,153800,714634110,2480,2480,2480,2480,0
|
|
20230824,153700,714634110,2480,2480,2480,2480,0
|
|
20230824,153600,714634110,2480,2480,2480,2480,0
|
|
20230824,153500,714634110,2480,2480,2480,2480,12893
|
|
20230824,153400,714634110,2480,2480,2480,2480,0
|
|
20230824,153300,714634110,2480,2480,2480,2480,0
|
|
20230824,153200,714634110,2480,2480,2480,2480,0
|
|
20230824,153100,714634110,2480,2480,2480,2480,0
|
|
20230824,153000,714634110,2480,2480,2480,2480,12893
|
|
20230824,152900,682659470,2495,2495,2495,2495,0
|
|
20230824,152800,682659470,2495,2495,2495,2495,0
|
|
20230824,152700,682659470,2495,2495,2495,2495,0
|
|
20230824,152600,682659470,2495,2495,2495,2495,0
|
|
20230824,152500,682659470,2495,2495,2495,2495,0
|
|
20230824,152400,682659470,2495,2495,2495,2495,0
|
|
20230824,152300,682659470,2495,2495,2495,2495,0
|
|
20230824,152200,682659470,2495,2495,2495,2495,0
|
|
20230824,152100,682659470,2495,2495,2495,2495,0
|
|
20230824,152000,682659470,2495,2495,2495,2495,0
|
|
20230824,151900,682659470,2495,2490,2495,2490,475
|
|
20230824,151800,681476665,2490,2490,2495,2490,778
|
|
20230824,151700,679539440,2490,2490,2490,2490,39
|
|
20230824,151600,679442330,2490,2495,2495,2490,800
|
|
20230824,151500,677450320,2495,2490,2495,2490,79
|
|
20230824,151400,677253305,2495,2495,2495,2490,257
|
|
20230824,151300,676612945,2500,2485,2500,2480,5234
|
|
20230824,151200,663582755,2485,2485,2485,2485,6
|
|
20230824,151100,663567845,2485,2485,2485,2485,0
|
|
20230824,151000,663567845,2485,2485,2485,2485,10
|
|
20230824,150900,663542995,2485,2485,2485,2485,100
|
|
20230824,150800,663294495,2485,2485,2485,2485,20
|
|
20230824,150700,663244795,2485,2485,2485,2485,58
|
|
20230824,150600,663100665,2485,2485,2485,2485,0
|
|
20230824,150500,663100665,2485,2485,2485,2485,243
|
|
20230824,150400,662496810,2485,2485,2485,2485,1138
|
|
20230824,150300,659668880,2480,2480,2485,2480,758
|
|
20230824,150200,657789030,2485,2485,2485,2485,0
|
|
20230824,150100,657789030,2485,2485,2485,2485,50
|
|
20230824,150000,657664780,2485,2485,2485,2485,0
|
|
20230824,145900,657664780,2485,2485,2485,2485,576
|
|
20230824,145800,656233420,2490,2490,2490,2490,0
|
|
20230824,145700,656233420,2490,2485,2490,2485,495
|
|
20230824,145600,655003340,2480,2480,2480,2480,1499
|
|
20230824,145500,651285820,2485,2485,2485,2485,823
|
|
20230824,145400,649240665,2490,2490,2490,2490,10
|
|
20230824,145300,649215765,2490,2490,2490,2490,0
|
|
20230824,145200,649215765,2490,2490,2490,2490,69
|
|
20230824,145100,649043955,2490,2490,2490,2490,1
|
|
20230824,145000,649041465,2485,2485,2485,2485,1120
|
|
20230824,144900,646258265,2490,2490,2490,2490,482
|
|
20230824,144800,645058085,2490,2485,2490,2485,885
|
|
20230824,144700,642858855,2485,2485,2485,2485,0
|
|
20230824,144600,642858855,2485,2485,2485,2485,0
|
|
20230824,144500,642858855,2485,2490,2490,2485,4
|
|
20230824,144400,642848910,2485,2485,2485,2485,758
|
|
20230824,144300,640965280,2485,2490,2490,2485,2258
|
|
20230824,144200,635354090,2490,2485,2490,2485,789
|
|
20230824,144100,633393420,2490,2490,2490,2490,4
|
|
20230824,144000,633383460,2490,2490,2490,2490,12
|
|
20230824,143900,633353580,2490,2490,2490,2490,109
|
|
20230824,143800,633082170,2490,2490,2490,2490,88
|
|
20230824,143700,632863050,2490,2495,2495,2490,1049
|
|
20230824,143600,630250795,2495,2495,2495,2495,1
|
|
20230824,143500,630248300,2490,2490,2490,2490,350
|
|
20230824,143400,629376800,2490,2495,2495,2490,142
|
|
20230824,143300,629022720,2495,2495,2495,2495,1
|
|
20230824,143200,629020225,2490,2495,2495,2490,8
|
|
20230824,143100,629000270,2495,2495,2495,2495,1
|
|
20230824,143000,628997775,2490,2490,2490,2490,3
|
|
20230824,142900,628990305,2490,2490,2490,2490,500
|
|
20230824,142800,627745305,2490,2490,2490,2490,70
|
|
20230824,142700,627571005,2495,2495,2495,2495,1
|
|
20230824,142600,627568510,2495,2490,2495,2490,10
|
|
20230824,142500,627543605,2490,2490,2490,2490,2000
|
|
20230824,142400,622563605,2495,2490,2495,2490,151
|
|
20230824,142300,622187610,2490,2490,2490,2490,1500
|
|
20230824,142200,618452610,2495,2495,2495,2495,0
|
|
20230824,142100,618452610,2495,2495,2495,2495,2773
|
|
20230824,142000,611533975,2495,2490,2495,2490,4
|
|
20230824,141900,611524010,2490,2490,2490,2490,1
|
|
20230824,141800,611521520,2495,2495,2495,2495,10
|
|
20230824,141700,611496570,2490,2490,2490,2490,3
|
|
20230824,141600,611489100,2495,2495,2495,2495,100
|
|
20230824,141500,611239600,2495,2495,2495,2495,10
|
|
20230824,141400,611214650,2495,2495,2495,2495,120
|
|
20230824,141300,610915250,2495,2495,2495,2495,20
|
|
20230824,141200,610865350,2495,2495,2495,2495,2019
|
|
20230824,141100,605827945,2495,2490,2495,2490,11
|
|
20230824,141000,605800520,2490,2490,2495,2490,227
|
|
20230824,140900,605234290,2495,2490,2495,2490,408
|
|
20230824,140800,604218365,2495,2495,2495,2495,40
|
|
20230824,140700,604118565,2495,2495,2495,2495,35
|
|
20230824,140600,604031240,2495,2495,2495,2495,254
|
|
20230824,140500,603397510,2495,2495,2495,2495,129
|
|
20230824,140400,603075655,2495,2495,2495,2495,135
|
|
20230824,140300,602738830,2500,2500,2500,2500,0
|
|
20230824,140200,602738830,2500,2500,2500,2500,0
|
|
20230824,140100,602738830,2500,2500,2500,2500,19
|
|
20230824,140000,602691330,2495,2495,2495,2495,3
|
|
20230824,135900,602683845,2495,2495,2495,2495,0
|
|
20230824,135800,602683845,2495,2495,2495,2495,112
|
|
20230824,135700,602404405,2500,2500,2500,2500,0
|
|
20230824,135600,602404405,2500,2500,2500,2500,238
|
|
20230824,135500,601809405,2495,2495,2495,2495,101
|
|
20230824,135400,601557410,2490,2490,2490,2490,0
|
|
20230824,135300,601557410,2490,2495,2495,2490,1111
|
|
20230824,135200,598786770,2500,2500,2500,2500,100
|
|
20230824,135100,598536770,2500,2500,2500,2500,0
|
|
20230824,135000,598536770,2500,2495,2500,2495,5
|
|
20230824,134900,598524290,2495,2495,2495,2495,0
|
|
20230824,134800,598524290,2495,2495,2495,2495,49
|
|
20230824,134700,598402035,2495,2495,2495,2495,0
|
|
20230824,134600,598402035,2495,2495,2495,2495,846
|
|
20230824,134500,596291265,2495,2495,2495,2495,200
|
|
20230824,134400,595792265,2495,2495,2495,2495,10
|
|
20230824,134300,595767315,2490,2495,2495,2490,466
|
|
20230824,134200,594604655,2500,2495,2500,2495,15
|
|
20230824,134100,594567170,2495,2495,2495,2495,2665
|
|
20230824,134000,587917995,2500,2500,2500,2500,1
|
|
20230824,133900,587915495,2500,2500,2500,2500,10
|
|
20230824,133800,587890495,2500,2505,2505,2500,1374
|
|
20230824,133700,584455245,2500,2500,2500,2500,226
|
|
20230824,133600,583890245,2500,2505,2505,2500,855
|
|
20230824,133500,581752340,2505,2505,2505,2505,120
|
|
20230824,133400,581451740,2505,2505,2505,2505,0
|
|
20230824,133300,581451740,2505,2505,2505,2505,50
|
|
20230824,133200,581326490,2505,2500,2505,2500,228
|
|
20230824,133100,580756240,2500,2500,2500,2500,0
|
|
20230824,133000,580756240,2500,2500,2500,2500,80
|
|
20230824,132900,580556240,2500,2500,2500,2500,184
|
|
20230824,132800,580096240,2500,2500,2500,2500,0
|
|
20230824,132700,580096240,2500,2500,2500,2500,300
|
|
20230824,132600,579346240,2500,2500,2500,2500,238
|
|
20230824,132500,578751240,2495,2495,2495,2495,113
|
|
20230824,132400,578469305,2495,2495,2495,2495,445
|
|
20230824,132300,577359030,2495,2495,2495,2495,10
|
|
20230824,132200,577334080,2500,2490,2500,2490,30
|
|
20230824,132100,577259280,2490,2490,2490,2490,1247
|
|
20230824,132000,574154250,2490,2490,2490,2490,0
|
|
20230824,131900,574154250,2490,2490,2490,2490,100
|
|
20230824,131800,573905250,2490,2490,2490,2490,1271
|
|
20230824,131700,570740460,2495,2500,2500,2495,364
|
|
20230824,131600,569832180,2500,2500,2500,2500,79
|
|
20230824,131500,569634680,2500,2500,2500,2500,0
|
|
20230824,131400,569634680,2500,2505,2505,2500,168
|
|
20230824,131300,569214340,2505,2505,2505,2505,1
|
|
20230824,131200,569211835,2505,2505,2505,2505,0
|
|
20230824,131100,569211835,2505,2505,2505,2505,0
|
|
20230824,131000,569211835,2505,2500,2505,2500,1306
|
|
20230824,130900,565945055,2500,2500,2500,2500,10
|
|
20230824,130800,565920055,2500,2500,2500,2500,131
|
|
20230824,130700,565592555,2490,2495,2500,2490,2354
|
|
20230824,130600,559719580,2500,2500,2500,2500,5937
|
|
20230824,130500,544877080,2505,2505,2505,2505,3259
|
|
20230824,130400,536713285,2505,2505,2505,2505,30
|
|
20230824,130300,536638135,2505,2505,2505,2505,1886
|
|
20230824,130200,531913705,2505,2505,2505,2505,291
|
|
20230824,130100,531184750,2510,2510,2510,2510,0
|
|
20230824,130000,531184750,2510,2510,2510,2510,712
|
|
20230824,125900,529397630,2510,2510,2510,2510,0
|
|
20230824,125800,529397630,2510,2510,2510,2510,500
|
|
20230824,125700,528142630,2510,2510,2510,2510,147
|
|
20230824,125600,527773660,2510,2510,2510,2510,11
|
|
20230824,125500,527746050,2510,2510,2510,2510,150
|
|
20230824,125400,527369550,2510,2510,2510,2510,0
|
|
20230824,125300,527369550,2510,2515,2515,2510,3000
|
|
20230824,125200,519838750,2510,2515,2515,2510,2000
|
|
20230824,125100,514818725,2515,2515,2515,2515,2500
|
|
20230824,125000,508531225,2515,2515,2515,2515,22
|
|
20230824,124900,508475895,2515,2515,2515,2515,456
|
|
20230824,124800,507329055,2525,2525,2525,2525,574
|
|
20230824,124700,505879705,2530,2530,2530,2530,0
|
|
20230824,124600,505879705,2530,2530,2530,2530,0
|
|
20230824,124500,505879705,2530,2530,2530,2530,2227
|
|
20230824,124400,500245395,2525,2525,2525,2520,1724
|
|
20230824,124300,495898285,2525,2525,2525,2525,948
|
|
20230824,124200,493504585,2525,2525,2525,2525,0
|
|
20230824,124100,493504585,2525,2520,2525,2520,1987
|
|
20230824,124000,488492410,2520,2520,2520,2520,4
|
|
20230824,123900,488482330,2520,2520,2520,2520,35
|
|
20230824,123800,488394130,2520,2520,2520,2520,0
|
|
20230824,123700,488394130,2520,2520,2520,2520,9
|
|
20230824,123600,488371450,2520,2520,2525,2520,910
|
|
20230824,123500,486078155,2525,2525,2525,2525,0
|
|
20230824,123400,486078155,2525,2525,2525,2525,2787
|
|
20230824,123300,479040980,2530,2530,2530,2530,0
|
|
20230824,123200,479040980,2530,2525,2530,2525,1522
|
|
20230824,123100,475195930,2525,2525,2525,2525,1
|
|
20230824,123000,475193405,2510,2510,2510,2510,121
|
|
20230824,122900,474889695,2510,2510,2510,2510,0
|
|
20230824,122800,474889695,2510,2515,2515,2510,300
|
|
20230824,122700,474136495,2510,2510,2510,2510,0
|
|
20230824,122600,474136495,2510,2510,2510,2510,0
|
|
20230824,122500,474136495,2510,2510,2510,2510,0
|
|
20230824,122400,474136495,2510,2510,2510,2510,0
|
|
20230824,122300,474136495,2510,2520,2520,2510,814
|
|
20230824,122200,472091915,2525,2520,2525,2520,534
|
|
20230824,122100,470746185,2525,2525,2525,2525,64
|
|
20230824,122000,470584585,2525,2525,2525,2525,0
|
|
20230824,121900,470584585,2525,2525,2525,2525,2
|
|
20230824,121800,470579535,2525,2525,2525,2525,22
|
|
20230824,121700,470523985,2520,2520,2520,2520,1
|
|
20230824,121600,470521465,2520,2520,2520,2520,84
|
|
20230824,121500,470309785,2520,2520,2520,2520,0
|
|
20230824,121400,470309785,2520,2520,2520,2520,1
|
|
20230824,121300,470307265,2520,2520,2520,2520,0
|
|
20230824,121200,470307265,2520,2515,2520,2515,1461
|
|
20230824,121100,466632415,2515,2515,2515,2515,103
|
|
20230824,121000,466373370,2515,2515,2515,2515,730
|
|
20230824,120900,464537420,2520,2520,2520,2520,65
|
|
20230824,120800,464373620,2520,2520,2520,2520,9
|
|
20230824,120700,464350940,2520,2520,2520,2520,10
|
|
20230824,120600,464325740,2520,2520,2520,2520,0
|
|
20230824,120500,464325740,2520,2520,2520,2520,0
|
|
20230824,120400,464325740,2520,2520,2520,2520,1
|
|
20230824,120300,464323220,2515,2520,2520,2515,1292
|
|
20230824,120200,461069460,2520,2520,2520,2520,0
|
|
20230824,120100,461069460,2520,2520,2520,2520,0
|
|
20230824,120000,461069460,2520,2520,2520,2520,4
|
|
20230824,115900,461059380,2520,2520,2520,2520,362
|
|
20230824,115800,460147140,2525,2525,2525,2525,138
|
|
20230824,115700,459798690,2525,2525,2525,2525,0
|
|
20230824,115600,459798690,2525,2525,2525,2525,0
|
|
20230824,115500,459798690,2525,2525,2525,2525,2
|
|
20230824,115400,459793640,2525,2525,2525,2525,50
|
|
20230824,115300,459667390,2525,2525,2525,2525,0
|
|
20230824,115200,459667390,2525,2525,2525,2525,6
|
|
20230824,115100,459652240,2520,2520,2520,2520,0
|
|
20230824,115000,459652240,2520,2525,2525,2520,203
|
|
20230824,114900,459140365,2525,2535,2535,2525,1565
|
|
20230824,114800,455187090,2530,2530,2530,2530,73
|
|
20230824,114700,455002400,2530,2530,2530,2530,50
|
|
20230824,114600,454875900,2535,2535,2535,2530,2527
|
|
20230824,114500,448473360,2535,2540,2540,2535,4996
|
|
20230824,114400,435783625,2535,2525,2535,2520,5913
|
|
20230824,114300,420823360,2520,2520,2520,2520,957
|
|
20230824,114200,418411720,2520,2520,2520,2520,0
|
|
20230824,114100,418411720,2520,2520,2520,2520,1000
|
|
20230824,114000,415891720,2520,2520,2520,2520,4
|
|
20230824,113900,415881640,2520,2520,2520,2520,54
|
|
20230824,113800,415745560,2520,2520,2520,2520,0
|
|
20230824,113700,415745560,2520,2520,2520,2520,77
|
|
20230824,113600,415551520,2515,2515,2515,2515,0
|
|
20230824,113500,415551520,2515,2515,2515,2515,0
|
|
20230824,113400,415551520,2515,2515,2515,2515,0
|
|
20230824,113300,415551520,2515,2515,2515,2515,90
|
|
20230824,113200,415325170,2520,2525,2525,2520,165
|
|
20230824,113100,414909360,2530,2530,2530,2530,2
|
|
20230824,113000,414904300,2520,2520,2520,2520,328
|
|
20230824,112900,414077740,2520,2525,2525,2520,800
|
|
20230824,112800,412059540,2525,2525,2525,2525,0
|
|
20230824,112700,412059540,2525,2525,2525,2525,61
|
|
20230824,112600,411905515,2525,2525,2525,2525,181
|
|
20230824,112500,411448490,2525,2525,2525,2525,882
|
|
20230824,112400,409221440,2530,2530,2530,2530,206
|
|
20230824,112300,408700260,2525,2525,2525,2525,0
|
|
20230824,112200,408700260,2525,2525,2525,2525,0
|
|
20230824,112100,408700260,2525,2525,2525,2525,1
|
|
20230824,112000,408697735,2525,2525,2525,2525,503
|
|
20230824,111900,407427660,2525,2525,2525,2525,1
|
|
20230824,111800,407425135,2525,2520,2525,2520,1230
|
|
20230824,111700,404324885,2525,2525,2525,2525,125
|
|
20230824,111600,404009260,2525,2525,2525,2525,0
|
|
20230824,111500,404009260,2525,2525,2525,2525,1
|
|
20230824,111400,404006735,2530,2530,2530,2530,0
|
|
20230824,111300,404006735,2530,2530,2530,2530,2
|
|
20230824,111200,404001675,2530,2530,2530,2530,1
|
|
20230824,111100,403999145,2525,2530,2530,2525,86
|
|
20230824,111000,403781700,2525,2530,2530,2525,84
|
|
20230824,110900,403569185,2525,2525,2525,2525,500
|
|
20230824,110800,402306685,2525,2520,2525,2520,2
|
|
20230824,110700,402301640,2515,2515,2515,2515,3
|
|
20230824,110600,402294095,2515,2520,2520,2515,2390
|
|
20230824,110500,396278785,2520,2525,2525,2520,509
|
|
20230824,110400,394996095,2525,2530,2535,2525,3711
|
|
20230824,110300,385607305,2535,2530,2535,2530,36
|
|
20230824,110200,385516220,2535,2535,2535,2530,603
|
|
20230824,110100,383987620,2530,2535,2540,2530,89
|
|
20230824,110000,383762390,2535,2535,2540,2535,31
|
|
20230824,105900,383683705,2535,2535,2535,2535,610
|
|
20230824,105800,382137355,2535,2535,2535,2535,1530
|
|
20230824,105700,378258805,2540,2540,2540,2540,959
|
|
20230824,105600,375822945,2540,2530,2540,2530,4738
|
|
20230824,105500,363826720,2530,2530,2530,2530,1
|
|
20230824,105400,363824190,2525,2525,2530,2525,2500
|
|
20230824,105300,357499700,2525,2530,2530,2525,1923
|
|
20230824,105200,352644010,2530,2530,2530,2530,1400
|
|
20230824,105100,349102010,2530,2520,2530,2520,5180
|
|
20230824,105000,336036205,2520,2520,2520,2520,100
|
|
20230824,104900,335784205,2520,2515,2520,2515,501
|
|
20230824,104800,334523685,2515,2515,2515,2515,0
|
|
20230824,104700,334523685,2515,2515,2515,2515,325
|
|
20230824,104600,333706310,2515,2510,2515,2510,4
|
|
20230824,104500,333696260,2510,2510,2510,2510,1000
|
|
20230824,104400,331186260,2515,2515,2515,2515,5
|
|
20230824,104300,331173685,2515,2520,2520,2515,16
|
|
20230824,104200,331133410,2520,2520,2525,2520,990
|
|
20230824,104100,328636625,2520,2520,2520,2520,10
|
|
20230824,104000,328611425,2525,2525,2525,2525,0
|
|
20230824,103900,328611425,2525,2510,2525,2510,6751
|
|
20230824,103800,311633620,2510,2510,2510,2510,520
|
|
20230824,103700,310328420,2515,2515,2515,2515,80
|
|
20230824,103600,310127220,2515,2515,2515,2515,1911
|
|
20230824,103500,305321055,2515,2515,2515,2515,0
|
|
20230824,103400,305321055,2515,2520,2520,2515,202
|
|
20230824,103300,304813015,2515,2515,2520,2515,10891
|
|
20230824,103200,277402910,2515,2510,2515,2510,53
|
|
20230824,103100,277269810,2515,2515,2515,2515,0
|
|
20230824,103000,277269810,2515,2520,2520,2515,16
|
|
20230824,102900,277229515,2515,2520,2520,2515,1045
|
|
20230824,102800,274598615,2520,2515,2520,2515,1590
|
|
20230824,102700,270595750,2510,2510,2510,2510,0
|
|
20230824,102600,270595750,2510,2510,2510,2510,0
|
|
20230824,102500,270595750,2510,2510,2510,2510,0
|
|
20230824,102400,270595750,2510,2510,2510,2510,0
|
|
20230824,102300,270595750,2510,2510,2510,2510,0
|
|
20230824,102200,270595750,2510,2510,2510,2510,0
|
|
20230824,102100,270595750,2510,2510,2510,2510,4
|
|
20230824,102000,270585710,2510,2510,2510,2510,1308
|
|
20230824,101900,267302630,2515,2510,2515,2510,2245
|
|
20230824,101800,261662680,2515,2515,2515,2515,2
|
|
20230824,101700,261657650,2515,2515,2515,2515,799
|
|
20230824,101600,259648165,2520,2520,2520,2520,112
|
|
20230824,101500,259365925,2520,2515,2520,2515,2703
|
|
20230824,101400,252567375,2515,2515,2515,2515,965
|
|
20230824,101300,250140400,2510,2505,2510,2505,682
|
|
20230824,101200,248430985,2500,2505,2505,2500,156
|
|
20230824,101100,248040360,2510,2505,2510,2505,4
|
|
20230824,101000,248030335,2505,2505,2505,2505,14
|
|
20230824,100900,247995265,2510,2510,2510,2510,0
|
|
20230824,100800,247995265,2510,2510,2510,2510,399
|
|
20230824,100700,246993775,2510,2515,2515,2510,776
|
|
20230824,100600,245042845,2515,2505,2515,2505,3487
|
|
20230824,100500,236299380,2510,2510,2510,2510,0
|
|
20230824,100400,236299380,2510,2510,2510,2510,33
|
|
20230824,100300,236216550,2520,2520,2520,2520,675
|
|
20230824,100200,234515550,2515,2515,2515,2515,230
|
|
20230824,100100,233937100,2510,2505,2510,2500,3199
|
|
20230824,100000,225923265,2505,2500,2505,2500,3
|
|
20230824,095900,225915760,2500,2500,2500,2500,0
|
|
20230824,095800,225915760,2500,2505,2505,2500,281
|
|
20230824,095700,225213105,2500,2500,2500,2500,0
|
|
20230824,095600,225213105,2500,2500,2500,2500,300
|
|
20230824,095500,224463105,2500,2500,2500,2500,200
|
|
20230824,095400,223963105,2500,2505,2505,2500,355
|
|
20230824,095300,223075485,2505,2505,2505,2505,0
|
|
20230824,095200,223075485,2505,2510,2510,2505,508
|
|
20230824,095100,221802905,2510,2505,2510,2505,178
|
|
20230824,095000,221356995,2510,2510,2510,2510,331
|
|
20230824,094900,220526185,2515,2515,2515,2515,389
|
|
20230824,094800,219547850,2515,2515,2515,2515,254
|
|
20230824,094700,218909040,2520,2520,2520,2520,633
|
|
20230824,094600,217313880,2520,2515,2525,2515,640
|
|
20230824,094500,215701420,2515,2515,2515,2515,200
|
|
20230824,094400,215198420,2515,2510,2515,2510,211
|
|
20230824,094300,214668255,2510,2515,2515,2510,96
|
|
20230824,094200,214427290,2510,2515,2515,2510,650
|
|
20230824,094100,212793040,2515,2500,2515,2500,1936
|
|
20230824,094000,207949990,2500,2495,2500,2495,1187
|
|
20230824,093900,204982980,2495,2505,2505,2495,1246
|
|
20230824,093800,201869540,2505,2510,2510,2505,165
|
|
20230824,093700,201456195,2515,2525,2525,2515,3702
|
|
20230824,093600,192134205,2525,2520,2525,2515,688
|
|
20230824,093500,190400735,2520,2515,2520,2515,507
|
|
20230824,093400,189125585,2515,2515,2515,2505,1045
|
|
20230824,093300,186501900,2510,2510,2515,2510,79
|
|
20230824,093200,186303555,2515,2515,2515,2515,0
|
|
20230824,093100,186303555,2515,2525,2525,2515,353
|
|
20230824,093000,185415570,2525,2525,2525,2525,0
|
|
20230824,092900,185415570,2525,2510,2525,2510,1527
|
|
20230824,092800,181580010,2500,2495,2510,2495,3445
|
|
20230824,092700,172968595,2500,2500,2500,2500,65
|
|
20230824,092600,172806095,2505,2505,2505,2505,0
|
|
20230824,092500,172806095,2505,2505,2505,2505,312
|
|
20230824,092400,172024535,2505,2505,2505,2505,171
|
|
20230824,092300,171596180,2510,2510,2510,2510,799
|
|
20230824,092200,169590690,2510,2520,2525,2480,8484
|
|
20230824,092100,148311030,2520,2535,2535,2520,1094
|
|
20230824,092000,145546065,2535,2535,2535,2535,4021
|
|
20230824,091900,135352830,2530,2535,2535,2530,3937
|
|
20230824,091800,125372720,2535,2535,2535,2535,1420
|
|
20230824,091700,121773020,2530,2520,2530,2515,1637
|
|
20230824,091600,117641575,2520,2530,2530,2520,2739
|
|
20230824,091500,110723160,2535,2540,2540,2535,962
|
|
20230824,091400,108281130,2540,2545,2545,2535,4007
|
|
20230824,091300,98086705,2545,2525,2550,2525,8735
|
|
20230824,091200,75896555,2520,2510,2520,2505,868
|
|
20230824,091100,73716165,2515,2505,2515,2505,1287
|
|
20230824,091000,70488665,2505,2505,2505,2505,37
|
|
20230824,090900,70395980,2505,2505,2505,2505,2
|
|
20230824,090800,70390970,2520,2510,2520,2510,12487
|
|
20230824,090700,38947225,2505,2500,2510,2500,1467
|
|
20230824,090600,35277030,2495,2495,2495,2495,198
|
|
20230824,090500,34783020,2495,2495,2495,2495,2164
|
|
20230824,090400,29383840,2500,2500,2500,2490,2643
|
|
20230824,090300,22787860,2505,2505,2510,2495,1790
|
|
20230824,090200,18308405,2515,2495,2515,2495,1801
|
|
20230824,090100,13801455,2500,2495,2505,2490,2537
|
|
20230824,090000,7464270,2500,2475,2500,2470,2978
|