581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,183800,796224185,2555,2555,2555,2555,6181
|
|
20230802,183700,796224185,2555,2555,2555,2555,0
|
|
20230802,183600,796224185,2555,2555,2555,2555,0
|
|
20230802,183500,796224185,2555,2555,2555,2555,0
|
|
20230802,183400,796224185,2555,2555,2555,2555,0
|
|
20230802,183300,796224185,2555,2555,2555,2555,0
|
|
20230802,183200,796224185,2555,2555,2555,2555,0
|
|
20230802,183100,796224185,2555,2555,2555,2555,0
|
|
20230802,183000,796224185,2555,2555,2555,2555,0
|
|
20230802,182900,796224185,2555,2555,2555,2555,0
|
|
20230802,182800,796224185,2555,2555,2555,2555,0
|
|
20230802,182700,796224185,2555,2555,2555,2555,0
|
|
20230802,182600,796224185,2555,2555,2555,2555,0
|
|
20230802,182500,796224185,2555,2555,2555,2555,0
|
|
20230802,182400,796224185,2555,2555,2555,2555,0
|
|
20230802,182300,796224185,2555,2555,2555,2555,0
|
|
20230802,182200,796224185,2555,2555,2555,2555,0
|
|
20230802,182100,796224185,2555,2555,2555,2555,0
|
|
20230802,182000,796224185,2555,2555,2555,2555,0
|
|
20230802,181900,796224185,2555,2555,2555,2555,0
|
|
20230802,181800,796224185,2555,2555,2555,2555,0
|
|
20230802,181700,796224185,2555,2555,2555,2555,0
|
|
20230802,181600,796224185,2555,2555,2555,2555,0
|
|
20230802,181500,796224185,2555,2555,2555,2555,0
|
|
20230802,181400,796224185,2555,2555,2555,2555,0
|
|
20230802,181300,796224185,2555,2555,2555,2555,0
|
|
20230802,181200,796224185,2555,2555,2555,2555,0
|
|
20230802,181100,796224185,2555,2555,2555,2555,0
|
|
20230802,181000,796224185,2555,2555,2555,2555,0
|
|
20230802,180900,796224185,2555,2555,2555,2555,0
|
|
20230802,180800,796224185,2555,2555,2555,2555,6181
|
|
20230802,180700,796224185,2555,2555,2555,2555,0
|
|
20230802,180600,796224185,2555,2555,2555,2555,0
|
|
20230802,180500,796224185,2555,2555,2555,2555,0
|
|
20230802,180400,796224185,2555,2555,2555,2555,0
|
|
20230802,180300,796224185,2555,2555,2555,2555,0
|
|
20230802,180200,796224185,2555,2555,2555,2555,0
|
|
20230802,180100,796224185,2555,2555,2555,2555,0
|
|
20230802,180000,796224185,2555,2555,2555,2555,0
|
|
20230802,175900,796224185,2555,2555,2555,2555,0
|
|
20230802,175800,796224185,2555,2555,2555,2555,0
|
|
20230802,175700,796224185,2555,2555,2555,2555,0
|
|
20230802,175600,796224185,2555,2555,2555,2555,0
|
|
20230802,175500,796224185,2555,2555,2555,2555,0
|
|
20230802,175400,796224185,2555,2555,2555,2555,0
|
|
20230802,175300,796224185,2555,2555,2555,2555,0
|
|
20230802,175200,796224185,2555,2555,2555,2555,0
|
|
20230802,175100,796224185,2555,2555,2555,2555,0
|
|
20230802,175000,796224185,2555,2555,2555,2555,0
|
|
20230802,174900,796224185,2555,2555,2555,2555,0
|
|
20230802,174800,796224185,2555,2555,2555,2555,0
|
|
20230802,174700,796224185,2555,2555,2555,2555,0
|
|
20230802,174600,796224185,2555,2555,2555,2555,0
|
|
20230802,174500,796224185,2555,2555,2555,2555,0
|
|
20230802,174400,796224185,2555,2555,2555,2555,0
|
|
20230802,174300,796224185,2555,2555,2555,2555,0
|
|
20230802,174200,796224185,2555,2555,2555,2555,0
|
|
20230802,174100,796224185,2555,2555,2555,2555,0
|
|
20230802,174000,796224185,2555,2555,2555,2555,0
|
|
20230802,173900,796224185,2555,2555,2555,2555,0
|
|
20230802,173800,796224185,2555,2555,2555,2555,6181
|
|
20230802,173700,796224185,2555,2555,2555,2555,0
|
|
20230802,173600,796224185,2555,2555,2555,2555,0
|
|
20230802,173500,796224185,2555,2555,2555,2555,0
|
|
20230802,173400,796224185,2555,2555,2555,2555,0
|
|
20230802,173300,796224185,2555,2555,2555,2555,0
|
|
20230802,173200,796224185,2555,2555,2555,2555,0
|
|
20230802,173100,796224185,2555,2555,2555,2555,0
|
|
20230802,173000,796224185,2555,2555,2555,2555,0
|
|
20230802,172900,796224185,2555,2555,2555,2555,0
|
|
20230802,172800,796224185,2555,2555,2555,2555,0
|
|
20230802,172700,796224185,2555,2555,2555,2555,0
|
|
20230802,172600,796224185,2555,2555,2555,2555,0
|
|
20230802,172500,796224185,2555,2555,2555,2555,0
|
|
20230802,172400,796224185,2555,2555,2555,2555,0
|
|
20230802,172300,796224185,2555,2555,2555,2555,0
|
|
20230802,172200,796224185,2555,2555,2555,2555,0
|
|
20230802,172100,796224185,2555,2555,2555,2555,0
|
|
20230802,172000,796224185,2555,2555,2555,2555,0
|
|
20230802,171900,796224185,2555,2555,2555,2555,0
|
|
20230802,171800,796224185,2555,2555,2555,2555,0
|
|
20230802,171700,796224185,2555,2555,2555,2555,0
|
|
20230802,171600,796224185,2555,2555,2555,2555,0
|
|
20230802,171500,796224185,2555,2555,2555,2555,0
|
|
20230802,171400,796224185,2555,2555,2555,2555,0
|
|
20230802,171300,796224185,2555,2555,2555,2555,0
|
|
20230802,171200,796224185,2555,2555,2555,2555,0
|
|
20230802,171100,796224185,2555,2555,2555,2555,0
|
|
20230802,171000,796224185,2555,2555,2555,2555,0
|
|
20230802,170900,796224185,2555,2555,2555,2555,0
|
|
20230802,170800,796224185,2555,2555,2555,2555,6181
|
|
20230802,170700,796224185,2555,2555,2555,2555,0
|
|
20230802,170600,796224185,2555,2555,2555,2555,0
|
|
20230802,170500,796224185,2555,2555,2555,2555,0
|
|
20230802,170400,796224185,2555,2555,2555,2555,0
|
|
20230802,170300,796224185,2555,2555,2555,2555,0
|
|
20230802,170200,796224185,2555,2555,2555,2555,0
|
|
20230802,170100,796224185,2555,2555,2555,2555,0
|
|
20230802,170000,796224185,2555,2555,2555,2555,0
|
|
20230802,165900,796224185,2555,2555,2555,2555,0
|
|
20230802,165800,796224185,2555,2555,2555,2555,0
|
|
20230802,165700,796224185,2555,2555,2555,2555,0
|
|
20230802,165600,796224185,2555,2555,2555,2555,0
|
|
20230802,165500,796224185,2555,2555,2555,2555,0
|
|
20230802,165400,796224185,2555,2555,2555,2555,0
|
|
20230802,165300,796224185,2555,2555,2555,2555,0
|
|
20230802,165200,796224185,2555,2555,2555,2555,0
|
|
20230802,165100,796224185,2555,2555,2555,2555,0
|
|
20230802,165000,796224185,2555,2555,2555,2555,0
|
|
20230802,164900,796224185,2555,2555,2555,2555,0
|
|
20230802,164800,796224185,2555,2555,2555,2555,0
|
|
20230802,164700,796224185,2555,2555,2555,2555,0
|
|
20230802,164600,796224185,2555,2555,2555,2555,0
|
|
20230802,164500,796224185,2555,2555,2555,2555,0
|
|
20230802,164400,796224185,2555,2555,2555,2555,0
|
|
20230802,164300,796224185,2555,2555,2555,2555,0
|
|
20230802,164200,796224185,2555,2555,2555,2555,0
|
|
20230802,164100,796224185,2555,2555,2555,2555,0
|
|
20230802,164000,796224185,2555,2555,2555,2555,0
|
|
20230802,163900,796224185,2555,2555,2555,2555,0
|
|
20230802,163800,796224185,2555,2555,2555,2555,6181
|
|
20230802,163700,796224185,2555,2555,2555,2555,0
|
|
20230802,163600,796224185,2555,2555,2555,2555,0
|
|
20230802,163500,796224185,2555,2555,2555,2555,0
|
|
20230802,163400,796224185,2555,2555,2555,2555,0
|
|
20230802,163300,796224185,2555,2555,2555,2555,0
|
|
20230802,163200,796224185,2555,2555,2555,2555,0
|
|
20230802,163100,796224185,2555,2555,2555,2555,0
|
|
20230802,163000,796224185,2555,2555,2555,2555,0
|
|
20230802,162900,796224185,2555,2555,2555,2555,0
|
|
20230802,162800,796224185,2555,2555,2555,2555,0
|
|
20230802,162700,796224185,2555,2555,2555,2555,0
|
|
20230802,162600,796224185,2555,2555,2555,2555,0
|
|
20230802,162500,796224185,2555,2555,2555,2555,0
|
|
20230802,162400,796224185,2555,2555,2555,2555,0
|
|
20230802,162300,796224185,2555,2555,2555,2555,0
|
|
20230802,162200,796224185,2555,2555,2555,2555,0
|
|
20230802,162100,796224185,2555,2555,2555,2555,0
|
|
20230802,162000,796224185,2555,2555,2555,2555,0
|
|
20230802,161900,796224185,2555,2555,2555,2555,0
|
|
20230802,161800,796224185,2555,2555,2555,2555,0
|
|
20230802,161700,796224185,2555,2555,2555,2555,0
|
|
20230802,161600,796224185,2555,2555,2555,2555,0
|
|
20230802,161500,796224185,2555,2555,2555,2555,0
|
|
20230802,161400,796224185,2555,2555,2555,2555,0
|
|
20230802,161300,796224185,2555,2555,2555,2555,0
|
|
20230802,161200,796224185,2555,2555,2555,2555,0
|
|
20230802,161100,796224185,2555,2555,2555,2555,0
|
|
20230802,161000,796224185,2555,2555,2555,2555,0
|
|
20230802,160900,796224185,2555,2555,2555,2555,0
|
|
20230802,160800,796224185,2555,2555,2555,2555,6181
|
|
20230802,160700,796224185,2555,2555,2555,2555,0
|
|
20230802,160600,796224185,2555,2555,2555,2555,0
|
|
20230802,160500,796224185,2555,2555,2555,2555,0
|
|
20230802,160400,796224185,2555,2555,2555,2555,0
|
|
20230802,160300,796224185,2555,2555,2555,2555,0
|
|
20230802,160200,796224185,2555,2555,2555,2555,0
|
|
20230802,160100,796224185,2555,2555,2555,2555,0
|
|
20230802,160000,796224185,2555,2555,2555,2555,0
|
|
20230802,155900,796224185,2555,2555,2555,2555,0
|
|
20230802,155800,796224185,2555,2555,2555,2555,0
|
|
20230802,155700,796224185,2555,2555,2555,2555,0
|
|
20230802,155600,796224185,2555,2555,2555,2555,0
|
|
20230802,155500,796224185,2555,2555,2555,2555,0
|
|
20230802,155400,796224185,2555,2555,2555,2555,0
|
|
20230802,155300,796224185,2555,2555,2555,2555,0
|
|
20230802,155200,796224185,2555,2555,2555,2555,0
|
|
20230802,155100,796224185,2555,2555,2555,2555,0
|
|
20230802,155000,796224185,2555,2555,2555,2555,0
|
|
20230802,154900,796224185,2555,2555,2555,2555,0
|
|
20230802,154800,796224185,2555,2555,2555,2555,0
|
|
20230802,154700,796224185,2555,2555,2555,2555,0
|
|
20230802,154600,796224185,2555,2555,2555,2555,0
|
|
20230802,154500,796224185,2555,2555,2555,2555,0
|
|
20230802,154400,796224185,2555,2555,2555,2555,0
|
|
20230802,154300,796224185,2555,2555,2555,2555,0
|
|
20230802,154200,796224185,2555,2555,2555,2555,0
|
|
20230802,154100,796224185,2555,2555,2555,2555,0
|
|
20230802,154000,796224185,2555,2555,2555,2555,0
|
|
20230802,153900,796224185,2555,2555,2555,2555,0
|
|
20230802,153800,796224185,2555,2555,2555,2555,6181
|
|
20230802,153700,796224185,2555,2555,2555,2555,0
|
|
20230802,153600,796224185,2555,2555,2555,2555,0
|
|
20230802,153500,796224185,2555,2555,2555,2555,0
|
|
20230802,153400,796224185,2555,2555,2555,2555,0
|
|
20230802,153300,796224185,2555,2555,2555,2555,0
|
|
20230802,153200,796224185,2555,2555,2555,2555,0
|
|
20230802,153100,796224185,2555,2555,2555,2555,0
|
|
20230802,153000,796224185,2555,2555,2555,2555,6181
|
|
20230802,152900,780431730,2555,2555,2555,2555,0
|
|
20230802,152800,780431730,2555,2555,2555,2555,0
|
|
20230802,152700,780431730,2555,2555,2555,2555,0
|
|
20230802,152600,780431730,2555,2555,2555,2555,0
|
|
20230802,152500,780431730,2555,2555,2555,2555,0
|
|
20230802,152400,780431730,2555,2555,2555,2555,0
|
|
20230802,152300,780431730,2555,2555,2555,2555,0
|
|
20230802,152200,780431730,2555,2555,2555,2555,0
|
|
20230802,152100,780431730,2555,2555,2555,2555,0
|
|
20230802,152000,780431730,2555,2555,2555,2555,0
|
|
20230802,151900,780431730,2555,2555,2555,2550,282
|
|
20230802,151800,779712070,2555,2555,2555,2550,2543
|
|
20230802,151700,773226470,2555,2550,2555,2550,501
|
|
20230802,151600,771948420,2555,2555,2555,2550,1000
|
|
20230802,151500,769393690,2555,2550,2555,2550,230
|
|
20230802,151400,768807185,2550,2555,2555,2550,363
|
|
20230802,151300,767880110,2555,2555,2555,2555,9
|
|
20230802,151200,767857115,2555,2555,2555,2555,5
|
|
20230802,151100,767844340,2555,2550,2555,2550,13
|
|
20230802,151000,767811180,2555,2555,2555,2555,6
|
|
20230802,150900,767795850,2555,2550,2560,2550,3035
|
|
20230802,150800,760041625,2555,2555,2555,2555,1
|
|
20230802,150700,760039070,2555,2550,2555,2550,67
|
|
20230802,150600,759868135,2555,2555,2555,2555,274
|
|
20230802,150500,759168065,2555,2555,2555,2555,212
|
|
20230802,150400,758626405,2555,2560,2560,2555,145
|
|
20230802,150300,758255210,2560,2560,2560,2560,1
|
|
20230802,150200,758252650,2560,2560,2560,2560,0
|
|
20230802,150100,758252650,2560,2560,2560,2560,15
|
|
20230802,150000,758214250,2560,2550,2560,2550,173
|
|
20230802,145900,757771430,2550,2560,2560,2550,230
|
|
20230802,145800,757182640,2560,2560,2560,2560,0
|
|
20230802,145700,757182640,2560,2555,2560,2555,142
|
|
20230802,145600,756819775,2560,2560,2560,2560,1
|
|
20230802,145500,756817215,2555,2560,2560,2555,2
|
|
20230802,145400,756812100,2550,2555,2555,2550,1640
|
|
20230802,145300,752626905,2560,2560,2560,2560,0
|
|
20230802,145200,752626905,2560,2560,2560,2560,0
|
|
20230802,145100,752626905,2560,2555,2560,2555,14
|
|
20230802,145000,752591070,2560,2555,2560,2555,1601
|
|
20230802,144900,748500510,2555,2555,2555,2555,0
|
|
20230802,144800,748500510,2555,2555,2555,2555,2
|
|
20230802,144700,748495400,2560,2565,2565,2560,1360
|
|
20230802,144600,745013795,2560,2565,2565,2560,919
|
|
20230802,144500,742659105,2565,2565,2565,2565,153
|
|
20230802,144400,742266660,2565,2565,2565,2565,0
|
|
20230802,144300,742266660,2565,2565,2565,2565,5000
|
|
20230802,144200,729441660,2565,2560,2565,2560,3
|
|
20230802,144100,729433975,2565,2560,2565,2560,198
|
|
20230802,144000,728926305,2560,2565,2565,2560,13
|
|
20230802,143900,728893010,2565,2565,2565,2565,5
|
|
20230802,143800,728880185,2565,2565,2565,2565,1
|
|
20230802,143700,728877620,2555,2560,2560,2555,2019
|
|
20230802,143600,723708985,2560,2555,2560,2555,1663
|
|
20230802,143500,719451960,2560,2560,2560,2560,0
|
|
20230802,143400,719451960,2560,2555,2560,2555,4
|
|
20230802,143300,719441725,2560,2555,2560,2555,150
|
|
20230802,143200,719057730,2560,2560,2560,2560,5
|
|
20230802,143100,719044930,2560,2560,2560,2555,150
|
|
20230802,143000,718660935,2555,2550,2555,2550,143
|
|
20230802,142900,718295575,2555,2550,2555,2550,458
|
|
20230802,142800,717126385,2555,2550,2555,2550,151
|
|
20230802,142700,716740585,2555,2555,2555,2555,0
|
|
20230802,142600,716740585,2555,2555,2555,2555,1
|
|
20230802,142500,716738030,2550,2550,2550,2545,7
|
|
20230802,142400,716720185,2550,2550,2550,2550,6
|
|
20230802,142300,716704885,2555,2555,2555,2555,4
|
|
20230802,142200,716694665,2555,2550,2555,2550,140
|
|
20230802,142100,716337165,2550,2555,2555,2550,2520
|
|
20230802,142000,709902455,2555,2555,2555,2555,100
|
|
20230802,141900,709646955,2555,2555,2560,2550,304
|
|
20230802,141800,708869520,2550,2550,2550,2550,0
|
|
20230802,141700,708869520,2550,2550,2550,2550,1
|
|
20230802,141600,708866970,2555,2555,2555,2555,0
|
|
20230802,141500,708866970,2555,2550,2555,2550,1639
|
|
20230802,141400,704679335,2550,2550,2550,2550,1
|
|
20230802,141300,704676785,2555,2555,2555,2555,0
|
|
20230802,141200,704676785,2555,2550,2555,2550,2
|
|
20230802,141100,704671680,2555,2560,2560,2550,943
|
|
20230802,141000,702267015,2550,2550,2550,2550,1
|
|
20230802,140900,702264465,2555,2555,2555,2555,251
|
|
20230802,140800,701623160,2565,2550,2565,2550,553
|
|
20230802,140700,700212995,2565,2560,2565,2560,163
|
|
20230802,140600,699794910,2560,2550,2560,2550,259
|
|
20230802,140500,699131880,2555,2555,2555,2555,1
|
|
20230802,140400,699129325,2555,2555,2555,2555,2
|
|
20230802,140300,699124215,2555,2555,2555,2555,36
|
|
20230802,140200,699032235,2555,2545,2555,2545,715
|
|
20230802,140100,697205420,2545,2555,2555,2545,156
|
|
20230802,140000,696806850,2555,2545,2555,2545,23
|
|
20230802,135900,696748200,2555,2555,2555,2555,183
|
|
20230802,135800,696280635,2555,2555,2555,2555,1
|
|
20230802,135700,696278080,2545,2550,2555,2545,222
|
|
20230802,135600,695712365,2555,2555,2555,2555,0
|
|
20230802,135500,695712365,2555,2555,2555,2555,22
|
|
20230802,135400,695656155,2550,2550,2550,2550,400
|
|
20230802,135300,694636155,2545,2545,2545,2545,178
|
|
20230802,135200,694183145,2545,2550,2550,2545,9918
|
|
20230802,135100,668941735,2550,2545,2550,2545,656
|
|
20230802,135000,667268940,2550,2550,2550,2550,4349
|
|
20230802,134900,656178990,2550,2560,2560,2550,148
|
|
20230802,134800,655800210,2550,2545,2550,2545,1072
|
|
20230802,134700,653066970,2560,2560,2560,2560,39
|
|
20230802,134600,652967130,2545,2545,2545,2545,0
|
|
20230802,134500,652967130,2545,2545,2545,2545,1002
|
|
20230802,134400,650417040,2545,2550,2550,2545,8581
|
|
20230802,134300,628570930,2550,2550,2550,2550,101
|
|
20230802,134200,628313380,2550,2555,2555,2550,397
|
|
20230802,134100,627299050,2555,2555,2555,2555,11
|
|
20230802,134000,627270945,2555,2555,2555,2555,10
|
|
20230802,133900,627245395,2550,2550,2555,2550,2584
|
|
20230802,133800,620655900,2555,2550,2555,2550,102
|
|
20230802,133700,620395790,2550,2550,2550,2550,323
|
|
20230802,133600,619572140,2550,2550,2550,2550,1683
|
|
20230802,133500,615280490,2550,2550,2550,2550,1000
|
|
20230802,133400,612730490,2555,2550,2555,2550,7
|
|
20230802,133300,612712625,2555,2555,2555,2555,0
|
|
20230802,133200,612712625,2555,2555,2555,2555,0
|
|
20230802,133100,612712625,2555,2550,2555,2550,205
|
|
20230802,133000,612189010,2550,2555,2555,2545,4974
|
|
20230802,132900,599505310,2560,2560,2560,2560,0
|
|
20230802,132800,599505310,2560,2550,2560,2550,4
|
|
20230802,132700,599495090,2550,2550,2550,2550,2150
|
|
20230802,132600,594012590,2550,2550,2550,2550,32
|
|
20230802,132500,593930990,2550,2555,2555,2550,6
|
|
20230802,132400,593915685,2550,2550,2550,2550,879
|
|
20230802,132300,591674235,2550,2550,2550,2550,500
|
|
20230802,132200,590399235,2550,2550,2550,2550,401
|
|
20230802,132100,589376685,2550,2550,2550,2550,1
|
|
20230802,132000,589374135,2550,2555,2555,2550,5050
|
|
20230802,131900,576494030,2555,2555,2555,2555,100
|
|
20230802,131800,576238530,2560,2560,2560,2560,98
|
|
20230802,131700,575987650,2555,2555,2560,2555,261
|
|
20230802,131600,575320745,2555,2555,2555,2555,2
|
|
20230802,131500,575315635,2555,2555,2555,2555,1000
|
|
20230802,131400,572760635,2560,2560,2560,2560,121
|
|
20230802,131300,572450875,2560,2560,2560,2560,16
|
|
20230802,131200,572409915,2560,2560,2560,2560,17
|
|
20230802,131100,572366395,2560,2560,2560,2560,1
|
|
20230802,131000,572363835,2565,2565,2565,2565,2
|
|
20230802,130900,572358705,2565,2565,2565,2565,1
|
|
20230802,130800,572356140,2555,2555,2565,2550,15001
|
|
20230802,130700,534068740,2555,2560,2560,2555,32
|
|
20230802,130600,533986830,2560,2560,2560,2560,0
|
|
20230802,130500,533986830,2560,2560,2560,2555,1885
|
|
20230802,130400,529167655,2555,2560,2560,2555,362
|
|
20230802,130300,528242665,2560,2560,2560,2560,151
|
|
20230802,130200,527856105,2560,2560,2560,2560,0
|
|
20230802,130100,527856105,2560,2560,2560,2560,0
|
|
20230802,130000,527856105,2560,2560,2560,2560,5002
|
|
20230802,125900,515050985,2560,2565,2565,2560,4
|
|
20230802,125800,515040730,2565,2565,2565,2560,3714
|
|
20230802,125700,505514325,2570,2570,2570,2570,0
|
|
20230802,125600,505514325,2570,2570,2570,2570,86
|
|
20230802,125500,505293305,2570,2570,2570,2570,155
|
|
20230802,125400,504894955,2570,2570,2575,2570,14
|
|
20230802,125300,504858925,2570,2570,2570,2570,0
|
|
20230802,125200,504858925,2570,2575,2575,2570,1265
|
|
20230802,125100,501607860,2570,2570,2570,2570,122
|
|
20230802,125000,501294320,2575,2575,2575,2575,0
|
|
20230802,124900,501294320,2575,2575,2575,2575,1020
|
|
20230802,124800,498667820,2575,2575,2575,2575,2
|
|
20230802,124700,498662670,2580,2580,2580,2580,171
|
|
20230802,124600,498221490,2580,2580,2580,2580,210
|
|
20230802,124500,497679690,2580,2575,2580,2575,139
|
|
20230802,124400,497321075,2580,2580,2580,2580,10
|
|
20230802,124300,497295275,2580,2580,2580,2580,157
|
|
20230802,124200,496890215,2575,2575,2575,2575,1
|
|
20230802,124100,496887640,2585,2585,2585,2585,0
|
|
20230802,124000,496887640,2585,2575,2585,2575,855
|
|
20230802,123900,494677475,2585,2585,2585,2585,6
|
|
20230802,123800,494661965,2585,2580,2585,2580,934
|
|
20230802,123700,492251340,2580,2580,2580,2580,1
|
|
20230802,123600,492248760,2575,2570,2575,2570,259
|
|
20230802,123500,491581845,2575,2575,2575,2575,244
|
|
20230802,123400,490953545,2575,2575,2575,2575,0
|
|
20230802,123300,490953545,2575,2575,2575,2575,0
|
|
20230802,123200,490953545,2575,2575,2575,2575,90
|
|
20230802,123100,490721795,2575,2575,2575,2575,2
|
|
20230802,123000,490716645,2575,2575,2575,2575,6
|
|
20230802,122900,490701195,2580,2575,2580,2575,229
|
|
20230802,122800,490111515,2575,2575,2575,2575,1108
|
|
20230802,122700,487258415,2575,2575,2575,2575,1
|
|
20230802,122600,487255840,2575,2580,2580,2575,356
|
|
20230802,122500,486338360,2580,2575,2580,2575,3
|
|
20230802,122400,486330630,2575,2575,2575,2575,1
|
|
20230802,122300,486328055,2580,2580,2580,2580,63
|
|
20230802,122200,486165515,2575,2575,2575,2575,11
|
|
20230802,122100,486137190,2575,2575,2575,2575,129
|
|
20230802,122000,485805015,2570,2575,2575,2570,5000
|
|
20230802,121900,472953640,2570,2580,2580,2570,391
|
|
20230802,121800,471944870,2570,2570,2570,2570,101
|
|
20230802,121700,471685300,2570,2570,2570,2570,0
|
|
20230802,121600,471685300,2570,2570,2570,2570,0
|
|
20230802,121500,471685300,2570,2570,2570,2570,0
|
|
20230802,121400,471685300,2570,2575,2575,2570,1220
|
|
20230802,121300,468543805,2575,2575,2575,2575,995
|
|
20230802,121200,465981680,2575,2575,2580,2575,196
|
|
20230802,121100,465476010,2575,2575,2575,2575,0
|
|
20230802,121000,465476010,2575,2575,2575,2575,1
|
|
20230802,120900,465473435,2580,2575,2580,2575,161
|
|
20230802,120800,465058060,2580,2575,2580,2575,201
|
|
20230802,120700,464539485,2580,2580,2580,2580,1151
|
|
20230802,120600,461569905,2580,2580,2580,2580,0
|
|
20230802,120500,461569905,2580,2580,2580,2575,1133
|
|
20230802,120400,458647265,2575,2575,2575,2575,1
|
|
20230802,120300,458644690,2580,2580,2580,2580,1
|
|
20230802,120200,458642110,2580,2580,2580,2575,165
|
|
20230802,120100,458216415,2575,2575,2575,2575,20
|
|
20230802,120000,458164915,2580,2575,2580,2575,215
|
|
20230802,115900,457610235,2580,2580,2580,2580,150
|
|
20230802,115800,457223235,2575,2570,2575,2570,1067
|
|
20230802,115700,454475960,2575,2575,2580,2570,109
|
|
20230802,115600,454195530,2570,2575,2575,2570,8
|
|
20230802,115500,454174940,2580,2575,2580,2575,569
|
|
20230802,115400,452707005,2575,2575,2575,2575,1
|
|
20230802,115300,452704430,2570,2575,2575,2570,32
|
|
20230802,115200,452622185,2570,2570,2570,2570,0
|
|
20230802,115100,452622185,2570,2570,2575,2570,21
|
|
20230802,115000,452568200,2580,2575,2580,2575,800
|
|
20230802,114900,450508190,2580,2575,2580,2575,20
|
|
20230802,114800,450456685,2575,2575,2575,2575,3007
|
|
20230802,114700,442713660,2575,2575,2575,2575,503
|
|
20230802,114600,441418435,2575,2575,2575,2575,2585
|
|
20230802,114500,434762060,2575,2575,2575,2575,1
|
|
20230802,114400,434759485,2575,2575,2575,2575,100
|
|
20230802,114300,434501985,2580,2580,2580,2580,35
|
|
20230802,114200,434411685,2575,2575,2575,2575,20
|
|
20230802,114100,434360185,2575,2575,2575,2575,0
|
|
20230802,114000,434360185,2575,2575,2575,2575,248
|
|
20230802,113900,433721585,2570,2575,2575,2570,764
|
|
20230802,113800,431754465,2570,2575,2575,2570,2602
|
|
20230802,113700,425054365,2580,2585,2585,2580,192
|
|
20230802,113600,424558210,2580,2580,2580,2580,99
|
|
20230802,113500,424302790,2580,2580,2580,2580,94
|
|
20230802,113400,424060270,2580,2575,2580,2575,21
|
|
20230802,113300,424006095,2580,2575,2580,2575,8
|
|
20230802,113200,423985480,2580,2575,2580,2575,773
|
|
20230802,113100,421994955,2580,2580,2580,2580,0
|
|
20230802,113000,421994955,2580,2580,2580,2580,110
|
|
20230802,112900,421711155,2580,2580,2580,2580,4859
|
|
20230802,112800,409174935,2585,2580,2585,2580,211
|
|
20230802,112700,408630505,2585,2585,2585,2585,30
|
|
20230802,112600,408552955,2590,2590,2590,2590,40
|
|
20230802,112500,408449355,2585,2585,2585,2585,2675
|
|
20230802,112400,401534480,2585,2590,2590,2585,184
|
|
20230802,112300,401058135,2590,2585,2590,2585,239
|
|
20230802,112200,400439625,2585,2590,2590,2585,51
|
|
20230802,112100,400307540,2590,2590,2590,2590,145
|
|
20230802,112000,399931990,2590,2590,2590,2590,0
|
|
20230802,111900,399931990,2590,2590,2590,2590,0
|
|
20230802,111800,399931990,2590,2590,2590,2590,1
|
|
20230802,111700,399929400,2585,2585,2585,2585,305
|
|
20230802,111600,399140975,2585,2585,2585,2585,1
|
|
20230802,111500,399138390,2585,2590,2590,2585,751
|
|
20230802,111400,397193310,2590,2590,2590,2590,5
|
|
20230802,111300,397180360,2590,2590,2590,2590,100
|
|
20230802,111200,396921360,2590,2590,2590,2590,559
|
|
20230802,111100,395473550,2585,2585,2585,2585,1
|
|
20230802,111000,395470965,2585,2600,2600,2585,42
|
|
20230802,110900,395362365,2595,2595,2595,2595,1296
|
|
20230802,110800,391999245,2585,2585,2585,2585,31
|
|
20230802,110700,391919110,2595,2595,2595,2595,26
|
|
20230802,110600,391851640,2585,2585,2585,2585,497
|
|
20230802,110500,390566895,2585,2585,2585,2585,5
|
|
20230802,110400,390553970,2585,2600,2600,2585,530
|
|
20230802,110300,389182665,2600,2600,2600,2600,1
|
|
20230802,110200,389180065,2600,2600,2600,2600,1
|
|
20230802,110100,389177465,2600,2595,2600,2595,200
|
|
20230802,110000,388657470,2585,2585,2585,2585,439
|
|
20230802,105900,387522655,2585,2590,2590,2585,9782
|
|
20230802,105800,362227780,2590,2590,2590,2590,267
|
|
20230802,105700,361536250,2590,2590,2590,2590,3000
|
|
20230802,105600,353766250,2590,2595,2595,2590,461
|
|
20230802,105500,352571495,2595,2595,2610,2590,2478
|
|
20230802,105400,346143195,2610,2600,2610,2595,12003
|
|
20230802,105300,314975810,2610,2610,2610,2610,1
|
|
20230802,105200,314973200,2605,2610,2610,2605,1089
|
|
20230802,105100,312132410,2610,2610,2610,2610,0
|
|
20230802,105000,312132410,2610,2615,2615,2610,64
|
|
20230802,104900,311965295,2610,2615,2615,2610,515
|
|
20230802,104800,310620320,2615,2610,2615,2610,45
|
|
20230802,104700,310502695,2615,2615,2615,2615,0
|
|
20230802,104600,310502695,2615,2615,2620,2610,1254
|
|
20230802,104500,307222865,2620,2615,2620,2615,62
|
|
20230802,104400,307060630,2615,2605,2615,2605,5041
|
|
20230802,104300,293887700,2605,2605,2605,2605,185
|
|
20230802,104200,293405775,2605,2605,2605,2605,0
|
|
20230802,104100,293405775,2605,2605,2605,2605,100
|
|
20230802,104000,293145275,2600,2600,2600,2600,1000
|
|
20230802,103900,290545275,2605,2605,2605,2605,0
|
|
20230802,103800,290545275,2605,2600,2605,2600,489
|
|
20230802,103700,289271870,2605,2605,2605,2605,0
|
|
20230802,103600,289271870,2605,2600,2605,2600,1802
|
|
20230802,103500,284586665,2600,2600,2600,2600,29
|
|
20230802,103400,284511265,2600,2600,2600,2600,497
|
|
20230802,103300,283219065,2600,2605,2610,2600,4517
|
|
20230802,103200,271474845,2605,2600,2610,2600,35
|
|
20230802,103100,271383815,2600,2610,2610,2600,125
|
|
20230802,103000,271058715,2605,2605,2610,2605,282
|
|
20230802,102900,270324100,2610,2605,2610,2600,901
|
|
20230802,102800,267978990,2600,2610,2610,2600,2454
|
|
20230802,102700,261585400,2610,2610,2610,2605,401
|
|
20230802,102600,260539790,2610,2610,2610,2610,0
|
|
20230802,102500,260539790,2610,2605,2610,2605,978
|
|
20230802,102400,257987595,2610,2605,2610,2605,1000
|
|
20230802,102300,255382590,2610,2610,2610,2610,0
|
|
20230802,102200,255382590,2610,2605,2610,2605,763
|
|
20230802,102100,253394970,2610,2610,2610,2610,50
|
|
20230802,102000,253264470,2610,2610,2610,2610,1
|
|
20230802,101900,253261860,2610,2610,2610,2610,0
|
|
20230802,101800,253261860,2610,2610,2610,2605,233
|
|
20230802,101700,252654880,2605,2610,2610,2605,11
|
|
20230802,101600,252626220,2605,2605,2605,2605,918
|
|
20230802,101500,250234830,2605,2605,2605,2605,102
|
|
20230802,101400,249969120,2605,2605,2605,2605,0
|
|
20230802,101300,249969120,2605,2605,2605,2605,58
|
|
20230802,101200,249818030,2610,2610,2610,2605,51
|
|
20230802,101100,249684925,2610,2605,2610,2600,378
|
|
20230802,101000,248700150,2605,2605,2605,2605,2449
|
|
20230802,100900,242320505,2605,2605,2605,2605,0
|
|
20230802,100800,242320505,2605,2605,2605,2605,0
|
|
20230802,100700,242320505,2605,2610,2610,2605,901
|
|
20230802,100600,239971395,2610,2610,2610,2610,105
|
|
20230802,100500,239697345,2615,2615,2615,2615,0
|
|
20230802,100400,239697345,2615,2615,2615,2615,0
|
|
20230802,100300,239697345,2615,2615,2615,2615,2
|
|
20230802,100200,239692115,2615,2600,2615,2600,1313
|
|
20230802,100100,236264180,2605,2605,2605,2605,500
|
|
20230802,100000,234961680,2605,2610,2610,2605,168
|
|
20230802,095900,234524035,2610,2610,2615,2600,1547
|
|
20230802,095800,230491540,2610,2610,2610,2610,1000
|
|
20230802,095700,227881540,2610,2610,2610,2610,20
|
|
20230802,095600,227829340,2610,2610,2610,2610,112
|
|
20230802,095500,227537020,2605,2605,2605,2605,4
|
|
20230802,095400,227526600,2605,2605,2605,2605,600
|
|
20230802,095300,225963600,2600,2605,2605,2600,570
|
|
20230802,095200,224481575,2605,2605,2605,2605,93
|
|
20230802,095100,224239310,2610,2605,2610,2605,100
|
|
20230802,095000,223978335,2605,2605,2605,2605,205
|
|
20230802,094900,223444310,2605,2610,2610,2605,126
|
|
20230802,094800,223116035,2610,2605,2610,2605,582
|
|
20230802,094700,221599920,2605,2605,2605,2605,0
|
|
20230802,094600,221599920,2605,2605,2605,2605,1
|
|
20230802,094500,221597315,2605,2605,2605,2605,0
|
|
20230802,094400,221597315,2605,2605,2605,2605,301
|
|
20230802,094300,220813210,2605,2605,2605,2605,0
|
|
20230802,094200,220813210,2605,2605,2605,2605,1000
|
|
20230802,094100,218208210,2605,2605,2605,2605,75
|
|
20230802,094000,218012835,2605,2600,2605,2600,15
|
|
20230802,093900,217973770,2605,2605,2605,2600,45
|
|
20230802,093800,217856695,2600,2605,2605,2600,20
|
|
20230802,093700,217804685,2605,2605,2605,2605,1
|
|
20230802,093600,217802080,2605,2600,2605,2590,1009
|
|
20230802,093500,215187100,2605,2600,2605,2600,84
|
|
20230802,093400,214968285,2605,2600,2605,2600,130
|
|
20230802,093300,214629645,2600,2605,2605,2600,337
|
|
20230802,093200,213752010,2600,2600,2605,2600,577
|
|
20230802,093100,212251800,2600,2600,2600,2600,1012
|
|
20230802,093000,209620600,2600,2595,2600,2595,481
|
|
20230802,092900,208372380,2595,2590,2595,2590,20763
|
|
20230802,092800,154492400,2585,2590,2595,2585,905
|
|
20230802,092700,152148465,2590,2590,2595,2590,3100
|
|
20230802,092600,144119460,2590,2590,2590,2590,421
|
|
20230802,092500,143029070,2590,2600,2600,2590,501
|
|
20230802,092400,141731470,2600,2600,2600,2600,526
|
|
20230802,092300,140363870,2600,2600,2600,2600,100
|
|
20230802,092200,140103870,2600,2600,2600,2600,3
|
|
20230802,092100,140096070,2600,2595,2600,2595,9554
|
|
20230802,092000,115300700,2595,2585,2595,2585,4
|
|
20230802,091900,115290350,2595,2585,2595,2580,6637
|
|
20230802,091800,98110550,2585,2585,2585,2585,0
|
|
20230802,091700,98110550,2585,2590,2595,2585,614
|
|
20230802,091600,96521095,2585,2590,2590,2585,2259
|
|
20230802,091500,90680285,2585,2585,2590,2585,252
|
|
20230802,091400,90028860,2585,2585,2585,2585,5000
|
|
20230802,091300,77103860,2585,2590,2590,2585,109
|
|
20230802,091200,76822070,2590,2590,2590,2590,198
|
|
20230802,091100,76309250,2585,2585,2585,2585,6
|
|
20230802,091000,76293740,2580,2590,2590,2580,303
|
|
20230802,090900,75511970,2590,2590,2590,2590,2113
|
|
20230802,090800,70039300,2570,2595,2595,2570,7100
|
|
20230802,090700,51789200,2595,2570,2595,2570,2466
|
|
20230802,090600,45409650,2570,2570,2570,2570,512
|
|
20230802,090500,44093810,2570,2590,2590,2570,4494
|
|
20230802,090400,32530135,2580,2580,2580,2580,1482
|
|
20230802,090300,28706575,2580,2580,2580,2580,298
|
|
20230802,090200,27937735,2575,2580,2580,2575,855
|
|
20230802,090100,25735450,2580,2590,2590,2575,475
|
|
20230802,090000,24511425,2575,2600,2600,2575,9426
|