581 lines
28 KiB
CSV
581 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,183800,737336370,2600,2600,2600,2600,8703
|
|
20230804,183700,737336370,2600,2600,2600,2600,0
|
|
20230804,183600,737336370,2600,2600,2600,2600,0
|
|
20230804,183500,737336370,2600,2600,2600,2600,0
|
|
20230804,183400,737336370,2600,2600,2600,2600,0
|
|
20230804,183300,737336370,2600,2600,2600,2600,0
|
|
20230804,183200,737336370,2600,2600,2600,2600,0
|
|
20230804,183100,737336370,2600,2600,2600,2600,0
|
|
20230804,183000,737336370,2600,2600,2600,2600,0
|
|
20230804,182900,737336370,2600,2600,2600,2600,0
|
|
20230804,182800,737336370,2600,2600,2600,2600,0
|
|
20230804,182700,737336370,2600,2600,2600,2600,0
|
|
20230804,182600,737336370,2600,2600,2600,2600,0
|
|
20230804,182500,737336370,2600,2600,2600,2600,0
|
|
20230804,182400,737336370,2600,2600,2600,2600,0
|
|
20230804,182300,737336370,2600,2600,2600,2600,0
|
|
20230804,182200,737336370,2600,2600,2600,2600,0
|
|
20230804,182100,737336370,2600,2600,2600,2600,0
|
|
20230804,182000,737336370,2600,2600,2600,2600,0
|
|
20230804,181900,737336370,2600,2600,2600,2600,0
|
|
20230804,181800,737336370,2600,2600,2600,2600,0
|
|
20230804,181700,737336370,2600,2600,2600,2600,0
|
|
20230804,181600,737336370,2600,2600,2600,2600,0
|
|
20230804,181500,737336370,2600,2600,2600,2600,0
|
|
20230804,181400,737336370,2600,2600,2600,2600,0
|
|
20230804,181300,737336370,2600,2600,2600,2600,0
|
|
20230804,181200,737336370,2600,2600,2600,2600,0
|
|
20230804,181100,737336370,2600,2600,2600,2600,0
|
|
20230804,181000,737336370,2600,2600,2600,2600,0
|
|
20230804,180900,737336370,2600,2600,2600,2600,0
|
|
20230804,180800,737336370,2600,2600,2600,2600,8703
|
|
20230804,180700,737336370,2600,2600,2600,2600,0
|
|
20230804,180600,737336370,2600,2600,2600,2600,0
|
|
20230804,180500,737336370,2600,2600,2600,2600,0
|
|
20230804,180400,737336370,2600,2600,2600,2600,0
|
|
20230804,180300,737336370,2600,2600,2600,2600,0
|
|
20230804,180200,737336370,2600,2600,2600,2600,0
|
|
20230804,180100,737336370,2600,2600,2600,2600,0
|
|
20230804,180000,737336370,2600,2600,2600,2600,0
|
|
20230804,175900,737336370,2600,2600,2600,2600,0
|
|
20230804,175800,737336370,2600,2600,2600,2600,0
|
|
20230804,175700,737336370,2600,2600,2600,2600,0
|
|
20230804,175600,737336370,2600,2600,2600,2600,0
|
|
20230804,175500,737336370,2600,2600,2600,2600,0
|
|
20230804,175400,737336370,2600,2600,2600,2600,0
|
|
20230804,175300,737336370,2600,2600,2600,2600,0
|
|
20230804,175200,737336370,2600,2600,2600,2600,0
|
|
20230804,175100,737336370,2600,2600,2600,2600,0
|
|
20230804,175000,737336370,2600,2600,2600,2600,0
|
|
20230804,174900,737336370,2600,2600,2600,2600,0
|
|
20230804,174800,737336370,2600,2600,2600,2600,0
|
|
20230804,174700,737336370,2600,2600,2600,2600,0
|
|
20230804,174600,737336370,2600,2600,2600,2600,0
|
|
20230804,174500,737336370,2600,2600,2600,2600,0
|
|
20230804,174400,737336370,2600,2600,2600,2600,0
|
|
20230804,174300,737336370,2600,2600,2600,2600,0
|
|
20230804,174200,737336370,2600,2600,2600,2600,0
|
|
20230804,174100,737336370,2600,2600,2600,2600,0
|
|
20230804,174000,737336370,2600,2600,2600,2600,0
|
|
20230804,173900,737336370,2600,2600,2600,2600,0
|
|
20230804,173800,737336370,2600,2600,2600,2600,8703
|
|
20230804,173700,737336370,2600,2600,2600,2600,0
|
|
20230804,173600,737336370,2600,2600,2600,2600,0
|
|
20230804,173500,737336370,2600,2600,2600,2600,0
|
|
20230804,173400,737336370,2600,2600,2600,2600,0
|
|
20230804,173300,737336370,2600,2600,2600,2600,0
|
|
20230804,173200,737336370,2600,2600,2600,2600,0
|
|
20230804,173100,737336370,2600,2600,2600,2600,0
|
|
20230804,173000,737336370,2600,2600,2600,2600,0
|
|
20230804,172900,737336370,2600,2600,2600,2600,0
|
|
20230804,172800,737336370,2600,2600,2600,2600,0
|
|
20230804,172700,737336370,2600,2600,2600,2600,0
|
|
20230804,172600,737336370,2600,2600,2600,2600,0
|
|
20230804,172500,737336370,2600,2600,2600,2600,0
|
|
20230804,172400,737336370,2600,2600,2600,2600,0
|
|
20230804,172300,737336370,2600,2600,2600,2600,0
|
|
20230804,172200,737336370,2600,2600,2600,2600,0
|
|
20230804,172100,737336370,2600,2600,2600,2600,0
|
|
20230804,172000,737336370,2600,2600,2600,2600,0
|
|
20230804,171900,737336370,2600,2600,2600,2600,0
|
|
20230804,171800,737336370,2600,2600,2600,2600,0
|
|
20230804,171700,737336370,2600,2600,2600,2600,0
|
|
20230804,171600,737336370,2600,2600,2600,2600,0
|
|
20230804,171500,737336370,2600,2600,2600,2600,0
|
|
20230804,171400,737336370,2600,2600,2600,2600,0
|
|
20230804,171300,737336370,2600,2600,2600,2600,0
|
|
20230804,171200,737336370,2600,2600,2600,2600,0
|
|
20230804,171100,737336370,2600,2600,2600,2600,0
|
|
20230804,171000,737336370,2600,2600,2600,2600,0
|
|
20230804,170900,737336370,2600,2600,2600,2600,0
|
|
20230804,170800,737336370,2600,2600,2600,2600,8703
|
|
20230804,170700,737336370,2600,2600,2600,2600,0
|
|
20230804,170600,737336370,2600,2600,2600,2600,0
|
|
20230804,170500,737336370,2600,2600,2600,2600,0
|
|
20230804,170400,737336370,2600,2600,2600,2600,0
|
|
20230804,170300,737336370,2600,2600,2600,2600,0
|
|
20230804,170200,737336370,2600,2600,2600,2600,0
|
|
20230804,170100,737336370,2600,2600,2600,2600,0
|
|
20230804,170000,737336370,2600,2600,2600,2600,0
|
|
20230804,165900,737336370,2600,2600,2600,2600,0
|
|
20230804,165800,737336370,2600,2600,2600,2600,0
|
|
20230804,165700,737336370,2600,2600,2600,2600,0
|
|
20230804,165600,737336370,2600,2600,2600,2600,0
|
|
20230804,165500,737336370,2600,2600,2600,2600,0
|
|
20230804,165400,737336370,2600,2600,2600,2600,0
|
|
20230804,165300,737336370,2600,2600,2600,2600,0
|
|
20230804,165200,737336370,2600,2600,2600,2600,0
|
|
20230804,165100,737336370,2600,2600,2600,2600,0
|
|
20230804,165000,737336370,2600,2600,2600,2600,0
|
|
20230804,164900,737336370,2600,2600,2600,2600,0
|
|
20230804,164800,737336370,2600,2600,2600,2600,0
|
|
20230804,164700,737336370,2600,2600,2600,2600,0
|
|
20230804,164600,737336370,2600,2600,2600,2600,0
|
|
20230804,164500,737336370,2600,2600,2600,2600,0
|
|
20230804,164400,737336370,2600,2600,2600,2600,0
|
|
20230804,164300,737336370,2600,2600,2600,2600,0
|
|
20230804,164200,737336370,2600,2600,2600,2600,0
|
|
20230804,164100,737336370,2600,2600,2600,2600,0
|
|
20230804,164000,737336370,2600,2600,2600,2600,0
|
|
20230804,163900,737336370,2600,2600,2600,2600,0
|
|
20230804,163800,737336370,2600,2600,2600,2600,8703
|
|
20230804,163700,737336370,2600,2600,2600,2600,0
|
|
20230804,163600,737336370,2600,2600,2600,2600,0
|
|
20230804,163500,737336370,2600,2600,2600,2600,0
|
|
20230804,163400,737336370,2600,2600,2600,2600,0
|
|
20230804,163300,737336370,2600,2600,2600,2600,0
|
|
20230804,163200,737336370,2600,2600,2600,2600,0
|
|
20230804,163100,737336370,2600,2600,2600,2600,0
|
|
20230804,163000,737336370,2600,2600,2600,2600,0
|
|
20230804,162900,737336370,2600,2600,2600,2600,0
|
|
20230804,162800,737336370,2600,2600,2600,2600,0
|
|
20230804,162700,737336370,2600,2600,2600,2600,0
|
|
20230804,162600,737336370,2600,2600,2600,2600,0
|
|
20230804,162500,737336370,2600,2600,2600,2600,0
|
|
20230804,162400,737336370,2600,2600,2600,2600,0
|
|
20230804,162300,737336370,2600,2600,2600,2600,0
|
|
20230804,162200,737336370,2600,2600,2600,2600,0
|
|
20230804,162100,737336370,2600,2600,2600,2600,0
|
|
20230804,162000,737336370,2600,2600,2600,2600,0
|
|
20230804,161900,737336370,2600,2600,2600,2600,0
|
|
20230804,161800,737336370,2600,2600,2600,2600,0
|
|
20230804,161700,737336370,2600,2600,2600,2600,0
|
|
20230804,161600,737336370,2600,2600,2600,2600,0
|
|
20230804,161500,737336370,2600,2600,2600,2600,0
|
|
20230804,161400,737336370,2600,2600,2600,2600,0
|
|
20230804,161300,737336370,2600,2600,2600,2600,0
|
|
20230804,161200,737336370,2600,2600,2600,2600,0
|
|
20230804,161100,737336370,2600,2600,2600,2600,0
|
|
20230804,161000,737336370,2600,2600,2600,2600,0
|
|
20230804,160900,737336370,2600,2600,2600,2600,0
|
|
20230804,160800,737336370,2600,2600,2600,2600,8703
|
|
20230804,160700,737336370,2600,2600,2600,2600,0
|
|
20230804,160600,737336370,2600,2600,2600,2600,0
|
|
20230804,160500,737336370,2600,2600,2600,2600,0
|
|
20230804,160400,737336370,2600,2600,2600,2600,0
|
|
20230804,160300,737336370,2600,2600,2600,2600,0
|
|
20230804,160200,737336370,2600,2600,2600,2600,0
|
|
20230804,160100,737336370,2600,2600,2600,2600,0
|
|
20230804,160000,737336370,2600,2600,2600,2600,0
|
|
20230804,155900,737336370,2600,2600,2600,2600,0
|
|
20230804,155800,737336370,2600,2600,2600,2600,0
|
|
20230804,155700,737336370,2600,2600,2600,2600,0
|
|
20230804,155600,737336370,2600,2600,2600,2600,0
|
|
20230804,155500,737336370,2600,2600,2600,2600,0
|
|
20230804,155400,737336370,2600,2600,2600,2600,0
|
|
20230804,155300,737336370,2600,2600,2600,2600,0
|
|
20230804,155200,737336370,2600,2600,2600,2600,0
|
|
20230804,155100,737336370,2600,2600,2600,2600,0
|
|
20230804,155000,737336370,2600,2600,2600,2600,0
|
|
20230804,154900,737336370,2600,2600,2600,2600,0
|
|
20230804,154800,737336370,2600,2600,2600,2600,0
|
|
20230804,154700,737336370,2600,2600,2600,2600,0
|
|
20230804,154600,737336370,2600,2600,2600,2600,0
|
|
20230804,154500,737336370,2600,2600,2600,2600,0
|
|
20230804,154400,737336370,2600,2600,2600,2600,0
|
|
20230804,154300,737336370,2600,2600,2600,2600,0
|
|
20230804,154200,737336370,2600,2600,2600,2600,0
|
|
20230804,154100,737336370,2600,2600,2600,2600,0
|
|
20230804,154000,737336370,2600,2600,2600,2600,0
|
|
20230804,153900,737336370,2600,2600,2600,2600,0
|
|
20230804,153800,737336370,2600,2600,2600,2600,8703
|
|
20230804,153700,737336370,2600,2600,2600,2600,0
|
|
20230804,153600,737336370,2600,2600,2600,2600,0
|
|
20230804,153500,737336370,2600,2600,2600,2600,0
|
|
20230804,153400,737336370,2600,2600,2600,2600,0
|
|
20230804,153300,737336370,2600,2600,2600,2600,0
|
|
20230804,153200,737336370,2600,2600,2600,2600,0
|
|
20230804,153100,737336370,2600,2600,2600,2600,0
|
|
20230804,153000,737336370,2600,2600,2600,2600,8703
|
|
20230804,152900,714708570,2600,2600,2600,2600,0
|
|
20230804,152800,714708570,2600,2600,2600,2600,0
|
|
20230804,152700,714708570,2600,2600,2600,2600,0
|
|
20230804,152600,714708570,2600,2600,2600,2600,0
|
|
20230804,152500,714708570,2600,2600,2600,2600,0
|
|
20230804,152400,714708570,2600,2600,2600,2600,0
|
|
20230804,152300,714708570,2600,2600,2600,2600,0
|
|
20230804,152200,714708570,2600,2600,2600,2600,0
|
|
20230804,152100,714708570,2600,2600,2600,2600,0
|
|
20230804,152000,714708570,2600,2600,2600,2600,0
|
|
20230804,151900,714708570,2600,2600,2605,2585,1595
|
|
20230804,151800,710562440,2600,2585,2600,2585,10413
|
|
20230804,151700,683503985,2585,2585,2590,2585,255
|
|
20230804,151600,682844805,2590,2590,2590,2585,491
|
|
20230804,151500,681575485,2590,2590,2590,2590,0
|
|
20230804,151400,681575485,2590,2585,2590,2585,110
|
|
20230804,151300,681290630,2590,2585,2590,2585,40
|
|
20230804,151200,681187210,2590,2590,2590,2585,59
|
|
20230804,151100,681034530,2590,2590,2590,2585,129
|
|
20230804,151000,680700545,2590,2590,2595,2585,73
|
|
20230804,150900,680511525,2590,2590,2595,2590,145
|
|
20230804,150800,680135950,2590,2590,2595,2590,316
|
|
20230804,150700,679317500,2590,2590,2595,2590,349
|
|
20230804,150600,678413575,2595,2590,2595,2590,42
|
|
20230804,150500,678304785,2595,2590,2595,2590,36
|
|
20230804,150400,678211490,2595,2590,2595,2590,83
|
|
20230804,150300,677996470,2595,2590,2595,2590,28
|
|
20230804,150200,677923935,2595,2590,2595,2590,3612
|
|
20230804,150100,668568845,2595,2595,2595,2590,26
|
|
20230804,150000,668501490,2595,2595,2595,2590,378
|
|
20230804,145900,667522440,2590,2590,2595,2585,277
|
|
20230804,145800,666805120,2590,2590,2590,2585,29
|
|
20230804,145700,666730125,2585,2590,2590,2585,27
|
|
20230804,145600,666660220,2590,2595,2595,2590,206
|
|
20230804,145500,666126675,2590,2590,2590,2590,507
|
|
20230804,145400,664813545,2595,2595,2595,2595,2
|
|
20230804,145300,664808355,2590,2590,2590,2590,1047
|
|
20230804,145200,662096625,2590,2590,2590,2590,653
|
|
20230804,145100,660405355,2590,2590,2590,2590,3806
|
|
20230804,145000,650547815,2595,2595,2595,2595,0
|
|
20230804,144900,650547815,2595,2595,2595,2595,0
|
|
20230804,144800,650547815,2595,2595,2595,2590,5627
|
|
20230804,144700,635946245,2590,2590,2590,2590,61
|
|
20230804,144600,635788255,2590,2595,2595,2585,137
|
|
20230804,144500,635433420,2595,2590,2595,2590,1648
|
|
20230804,144400,631165090,2590,2585,2590,2585,190
|
|
20230804,144300,630673860,2585,2590,2590,2585,7185
|
|
20230804,144200,612100485,2590,2585,2590,2585,1201
|
|
20230804,144100,608995895,2590,2590,2590,2590,208
|
|
20230804,144000,608457175,2590,2590,2590,2590,5
|
|
20230804,143900,608444225,2590,2585,2590,2585,105
|
|
20230804,143800,608172775,2590,2590,2590,2590,0
|
|
20230804,143700,608172775,2590,2590,2590,2590,615
|
|
20230804,143600,606579925,2590,2590,2590,2585,636
|
|
20230804,143500,604932700,2590,2590,2590,2590,42
|
|
20230804,143400,604823920,2590,2590,2590,2590,1881
|
|
20230804,143300,599952130,2585,2585,2585,2585,0
|
|
20230804,143200,599952130,2585,2590,2590,2585,1103
|
|
20230804,143100,597097860,2590,2590,2590,2590,689
|
|
20230804,143000,595313350,2590,2590,2590,2590,4
|
|
20230804,142900,595302990,2590,2590,2590,2590,1
|
|
20230804,142800,595300400,2590,2590,2590,2590,86
|
|
20230804,142700,595077660,2590,2590,2590,2590,0
|
|
20230804,142600,595077660,2590,2590,2590,2590,1
|
|
20230804,142500,595075070,2590,2590,2590,2585,3173
|
|
20230804,142400,586872850,2585,2585,2585,2585,0
|
|
20230804,142300,586872850,2585,2585,2585,2585,32
|
|
20230804,142200,586790130,2585,2585,2585,2585,0
|
|
20230804,142100,586790130,2585,2585,2585,2585,0
|
|
20230804,142000,586790130,2585,2585,2585,2585,16
|
|
20230804,141900,586748770,2590,2585,2590,2585,17
|
|
20230804,141800,586704820,2585,2585,2585,2585,5
|
|
20230804,141700,586691895,2585,2585,2585,2585,133
|
|
20230804,141600,586348090,2585,2585,2585,2585,0
|
|
20230804,141500,586348090,2585,2585,2585,2585,8
|
|
20230804,141400,586327410,2585,2585,2585,2585,0
|
|
20230804,141300,586327410,2585,2585,2585,2585,204
|
|
20230804,141200,585800070,2585,2585,2585,2585,0
|
|
20230804,141100,585800070,2585,2585,2585,2585,1000
|
|
20230804,141000,583215070,2590,2590,2590,2590,50
|
|
20230804,140900,583085570,2590,2590,2590,2590,0
|
|
20230804,140800,583085570,2590,2590,2590,2590,0
|
|
20230804,140700,583085570,2590,2590,2590,2590,0
|
|
20230804,140600,583085570,2590,2590,2590,2590,0
|
|
20230804,140500,583085570,2590,2590,2590,2590,500
|
|
20230804,140400,581790570,2590,2590,2590,2590,1000
|
|
20230804,140300,579200570,2590,2590,2590,2590,8402
|
|
20230804,140200,557439390,2590,2590,2590,2590,17
|
|
20230804,140100,557395360,2590,2590,2590,2590,33
|
|
20230804,140000,557309890,2590,2590,2590,2590,494
|
|
20230804,135900,556030430,2595,2595,2595,2590,492
|
|
20230804,135800,554756120,2595,2585,2595,2585,344
|
|
20230804,135700,553865185,2585,2585,2590,2585,7783
|
|
20230804,135600,533707415,2585,2585,2585,2585,158
|
|
20230804,135500,533298985,2585,2585,2585,2585,75
|
|
20230804,135400,533105110,2585,2585,2585,2585,127
|
|
20230804,135300,532776815,2585,2585,2585,2585,2336
|
|
20230804,135200,526738255,2585,2585,2585,2585,100
|
|
20230804,135100,526479755,2585,2585,2585,2585,10
|
|
20230804,135000,526453905,2585,2585,2585,2585,0
|
|
20230804,134900,526453905,2585,2585,2585,2585,0
|
|
20230804,134800,526453905,2585,2585,2585,2585,500
|
|
20230804,134700,525161405,2585,2585,2585,2585,0
|
|
20230804,134600,525161405,2585,2585,2585,2585,2
|
|
20230804,134500,525156235,2585,2585,2585,2585,51
|
|
20230804,134400,525024400,2580,2585,2585,2580,1047
|
|
20230804,134300,522318130,2585,2585,2585,2585,5
|
|
20230804,134200,522305205,2585,2585,2585,2585,0
|
|
20230804,134100,522305205,2585,2585,2585,2585,0
|
|
20230804,134000,522305205,2585,2585,2585,2585,1
|
|
20230804,133900,522302620,2580,2585,2585,2580,1923
|
|
20230804,133800,517338780,2585,2585,2585,2585,0
|
|
20230804,133700,517338780,2585,2585,2585,2585,0
|
|
20230804,133600,517338780,2585,2585,2585,2585,64
|
|
20230804,133500,517173340,2580,2580,2580,2580,0
|
|
20230804,133400,517173340,2580,2580,2580,2580,0
|
|
20230804,133300,517173340,2580,2580,2580,2580,10
|
|
20230804,133200,517147540,2585,2590,2590,2585,85
|
|
20230804,133100,516927810,2585,2585,2585,2585,34
|
|
20230804,133000,516839920,2585,2585,2590,2585,976
|
|
20230804,132900,514316955,2585,2580,2590,2580,2916
|
|
20230804,132800,506779105,2580,2580,2580,2580,6
|
|
20230804,132700,506763625,2585,2580,2585,2580,260
|
|
20230804,132600,506091550,2580,2580,2580,2580,120
|
|
20230804,132500,505781950,2580,2580,2580,2580,38
|
|
20230804,132400,505683910,2580,2580,2585,2580,62
|
|
20230804,132300,505523900,2580,2580,2580,2580,38
|
|
20230804,132200,505425860,2580,2580,2580,2580,57
|
|
20230804,132100,505278800,2580,2580,2580,2580,29
|
|
20230804,132000,505203980,2580,2580,2580,2580,587
|
|
20230804,131900,503689520,2580,2580,2580,2580,17
|
|
20230804,131800,503645660,2580,2580,2580,2580,42
|
|
20230804,131700,503537300,2580,2580,2585,2580,113
|
|
20230804,131600,503245740,2580,2580,2580,2580,66
|
|
20230804,131500,503075460,2580,2580,2580,2580,219
|
|
20230804,131400,502510440,2580,2580,2580,2580,86
|
|
20230804,131300,502288560,2580,2580,2585,2575,943
|
|
20230804,131200,499855640,2580,2580,2585,2580,280
|
|
20230804,131100,499133225,2580,2580,2585,2580,32
|
|
20230804,131000,499050635,2580,2585,2585,2580,107
|
|
20230804,130900,498774570,2580,2580,2580,2580,2464
|
|
20230804,130800,492417450,2580,2575,2580,2575,11
|
|
20230804,130700,492389120,2575,2580,2580,2575,2229
|
|
20230804,130600,486639350,2580,2580,2580,2580,3
|
|
20230804,130500,486631610,2585,2585,2585,2585,128
|
|
20230804,130400,486300730,2585,2585,2585,2585,0
|
|
20230804,130300,486300730,2585,2585,2585,2585,0
|
|
20230804,130200,486300730,2585,2585,2585,2585,0
|
|
20230804,130100,486300730,2585,2585,2585,2585,10
|
|
20230804,130000,486274880,2585,2585,2585,2585,0
|
|
20230804,125900,486274880,2585,2585,2585,2585,0
|
|
20230804,125800,486274880,2585,2580,2585,2580,2
|
|
20230804,125700,486269715,2580,2580,2580,2580,0
|
|
20230804,125600,486269715,2580,2580,2580,2580,0
|
|
20230804,125500,486269715,2580,2580,2580,2580,0
|
|
20230804,125400,486269715,2580,2585,2585,2580,266
|
|
20230804,125300,485582185,2580,2580,2580,2580,16
|
|
20230804,125200,485540905,2580,2580,2580,2580,96
|
|
20230804,125100,485293225,2580,2580,2580,2580,106
|
|
20230804,125000,485019745,2580,2580,2580,2580,16
|
|
20230804,124900,484978465,2585,2585,2585,2585,5
|
|
20230804,124800,484965540,2580,2580,2580,2580,344
|
|
20230804,124700,484078020,2585,2585,2585,2585,0
|
|
20230804,124600,484078020,2585,2585,2585,2585,1
|
|
20230804,124500,484075435,2580,2580,2580,2580,972
|
|
20230804,124400,481567675,2580,2580,2585,2580,3019
|
|
20230804,124300,473778630,2585,2585,2585,2585,1
|
|
20230804,124200,473776045,2585,2585,2585,2585,0
|
|
20230804,124100,473776045,2585,2585,2585,2585,0
|
|
20230804,124000,473776045,2585,2585,2585,2585,100
|
|
20230804,123900,473517545,2580,2580,2580,2580,2938
|
|
20230804,123800,465937505,2580,2580,2580,2580,0
|
|
20230804,123700,465937505,2580,2580,2580,2580,0
|
|
20230804,123600,465937505,2580,2585,2585,2580,10971
|
|
20230804,123500,437631585,2585,2585,2585,2580,233
|
|
20230804,123400,437029705,2585,2585,2585,2585,61
|
|
20230804,123300,436872020,2585,2585,2585,2585,434
|
|
20230804,123200,435750130,2585,2585,2590,2585,452
|
|
20230804,123100,434581705,2580,2585,2590,2580,256
|
|
20230804,123000,433919540,2585,2585,2585,2585,105
|
|
20230804,122900,433648115,2585,2585,2585,2585,691
|
|
20230804,122800,431861880,2585,2585,2585,2585,121
|
|
20230804,122700,431549095,2585,2585,2585,2585,2810
|
|
20230804,122600,424285245,2585,2580,2585,2580,39
|
|
20230804,122500,424184620,2580,2580,2580,2580,46
|
|
20230804,122400,424065940,2580,2580,2580,2580,1000
|
|
20230804,122300,421485940,2585,2585,2585,2585,271
|
|
20230804,122200,420785405,2585,2585,2585,2585,0
|
|
20230804,122100,420785405,2585,2585,2585,2585,329
|
|
20230804,122000,419934940,2580,2580,2580,2580,1000
|
|
20230804,121900,417354940,2585,2580,2585,2580,2218
|
|
20230804,121800,411629410,2585,2585,2585,2585,0
|
|
20230804,121700,411629410,2585,2580,2585,2580,304
|
|
20230804,121600,410845085,2585,2585,2590,2585,2157
|
|
20230804,121500,405269235,2585,2585,2585,2585,0
|
|
20230804,121400,405269235,2585,2585,2585,2585,0
|
|
20230804,121300,405269235,2585,2585,2585,2585,0
|
|
20230804,121200,405269235,2585,2585,2585,2585,0
|
|
20230804,121100,405269235,2585,2585,2590,2585,32
|
|
20230804,121000,405186510,2585,2590,2590,2585,313
|
|
20230804,120900,404377400,2585,2585,2585,2585,41
|
|
20230804,120800,404271415,2585,2590,2590,2585,590
|
|
20230804,120700,402746240,2585,2585,2585,2585,522
|
|
20230804,120600,401396870,2585,2585,2585,2580,2301
|
|
20230804,120500,395448790,2585,2585,2585,2585,0
|
|
20230804,120400,395448790,2585,2585,2585,2585,100
|
|
20230804,120300,395190290,2585,2580,2585,2580,101
|
|
20230804,120200,394929705,2580,2580,2580,2580,1
|
|
20230804,120100,394927125,2580,2580,2580,2580,10
|
|
20230804,120000,394901325,2585,2585,2585,2585,0
|
|
20230804,115900,394901325,2585,2585,2585,2585,0
|
|
20230804,115800,394901325,2585,2585,2585,2585,595
|
|
20230804,115700,393363250,2585,2585,2585,2585,0
|
|
20230804,115600,393363250,2585,2585,2585,2585,11
|
|
20230804,115500,393334815,2580,2585,2590,2580,1324
|
|
20230804,115400,389917645,2585,2585,2585,2585,612
|
|
20230804,115300,388335625,2585,2585,2585,2585,0
|
|
20230804,115200,388335625,2585,2585,2585,2585,10
|
|
20230804,115100,388309775,2585,2585,2585,2585,1
|
|
20230804,115000,388307190,2585,2585,2585,2585,321
|
|
20230804,114900,387477405,2585,2585,2585,2585,0
|
|
20230804,114800,387477405,2585,2585,2585,2585,0
|
|
20230804,114700,387477405,2585,2585,2585,2585,315
|
|
20230804,114600,386663130,2585,2585,2585,2585,126
|
|
20230804,114500,386337420,2585,2585,2585,2585,350
|
|
20230804,114400,385432670,2585,2585,2585,2585,252
|
|
20230804,114300,384781250,2585,2585,2585,2585,371
|
|
20230804,114200,383822215,2585,2585,2585,2585,33
|
|
20230804,114100,383736910,2585,2585,2585,2585,57
|
|
20230804,114000,383589565,2585,2585,2585,2585,25
|
|
20230804,113900,383524940,2585,2585,2585,2585,56
|
|
20230804,113800,383380180,2585,2585,2585,2585,81
|
|
20230804,113700,383170795,2585,2585,2585,2585,250
|
|
20230804,113600,382524545,2585,2585,2585,2585,0
|
|
20230804,113500,382524545,2585,2590,2590,2585,337
|
|
20230804,113400,381652460,2580,2585,2585,2580,1352
|
|
20230804,113300,378157590,2585,2585,2585,2585,150
|
|
20230804,113200,377769840,2585,2585,2585,2585,304
|
|
20230804,113100,376984000,2585,2580,2585,2580,2020
|
|
20230804,113000,371762350,2585,2585,2585,2585,9
|
|
20230804,112900,371739085,2585,2585,2585,2585,1
|
|
20230804,112800,371736500,2585,2585,2585,2585,1157
|
|
20230804,112700,368745655,2585,2585,2585,2585,0
|
|
20230804,112600,368745655,2585,2585,2585,2585,0
|
|
20230804,112500,368745655,2585,2585,2585,2585,0
|
|
20230804,112400,368745655,2585,2585,2585,2585,0
|
|
20230804,112300,368745655,2585,2585,2585,2585,1879
|
|
20230804,112200,363888440,2590,2585,2590,2585,175
|
|
20230804,112100,363435940,2585,2585,2585,2585,116
|
|
20230804,112000,363136080,2585,2585,2585,2585,160
|
|
20230804,111900,362722480,2585,2585,2585,2585,0
|
|
20230804,111800,362722480,2585,2585,2585,2585,10
|
|
20230804,111700,362696630,2590,2590,2590,2590,0
|
|
20230804,111600,362696630,2590,2590,2590,2590,0
|
|
20230804,111500,362696630,2590,2590,2590,2590,0
|
|
20230804,111400,362696630,2590,2590,2590,2590,0
|
|
20230804,111300,362696630,2590,2590,2590,2590,0
|
|
20230804,111200,362696630,2590,2590,2590,2590,10
|
|
20230804,111100,362670730,2590,2590,2590,2590,0
|
|
20230804,111000,362670730,2590,2590,2590,2590,502
|
|
20230804,110900,361370550,2590,2590,2590,2590,50
|
|
20230804,110800,361241050,2590,2590,2590,2590,106
|
|
20230804,110700,360966510,2590,2590,2590,2590,1
|
|
20230804,110600,360963920,2585,2585,2585,2585,0
|
|
20230804,110500,360963920,2585,2585,2585,2585,16
|
|
20230804,110400,360922560,2585,2585,2585,2585,100
|
|
20230804,110300,360664060,2585,2585,2585,2585,168
|
|
20230804,110200,360229780,2590,2585,2590,2585,1039
|
|
20230804,110100,357543255,2585,2585,2590,2585,617
|
|
20230804,110000,355945810,2585,2585,2585,2585,139
|
|
20230804,105900,355586495,2585,2585,2585,2585,115
|
|
20230804,105800,355289220,2585,2585,2585,2585,292
|
|
20230804,105700,354534400,2585,2585,2585,2585,834
|
|
20230804,105600,352378510,2590,2585,2590,2585,6708
|
|
20230804,105500,335035445,2585,2585,2585,2580,864
|
|
20230804,105400,332806005,2585,2585,2585,2585,20
|
|
20230804,105300,332754305,2585,2585,2585,2585,5
|
|
20230804,105200,332741380,2585,2580,2585,2580,1367
|
|
20230804,105100,329209685,2580,2585,2585,2580,691
|
|
20230804,105000,327426450,2585,2580,2585,2580,130
|
|
20230804,104900,327091025,2580,2585,2585,2580,5907
|
|
20230804,104800,311821435,2585,2585,2590,2585,3998
|
|
20230804,104700,301485605,2585,2585,2585,2585,1000
|
|
20230804,104600,298900605,2590,2590,2590,2590,224
|
|
20230804,104500,298320445,2590,2590,2595,2590,115
|
|
20230804,104400,298022495,2590,2590,2590,2590,137
|
|
20230804,104300,297667665,2590,2590,2590,2590,67
|
|
20230804,104200,297494135,2590,2590,2590,2590,522
|
|
20230804,104100,296142155,2590,2590,2590,2590,125
|
|
20230804,104000,295818405,2585,2585,2585,2585,17
|
|
20230804,103900,295774460,2585,2590,2590,2585,3106
|
|
20230804,103800,287739940,2590,2595,2595,2590,2057
|
|
20230804,103700,282412305,2590,2585,2590,2585,940
|
|
20230804,103600,279981620,2590,2585,2590,2585,2512
|
|
20230804,103500,273476195,2585,2585,2585,2585,3281
|
|
20230804,103400,264994810,2585,2585,2585,2585,270
|
|
20230804,103300,264296860,2585,2585,2585,2585,8
|
|
20230804,103200,264276180,2585,2585,2585,2585,6823
|
|
20230804,103100,246638725,2585,2585,2585,2585,0
|
|
20230804,103000,246638725,2585,2590,2590,2585,273
|
|
20230804,102900,245933010,2585,2590,2590,2585,2002
|
|
20230804,102800,240757830,2590,2590,2590,2590,3
|
|
20230804,102700,240750060,2590,2590,2590,2590,2
|
|
20230804,102600,240744880,2590,2585,2590,2585,4
|
|
20230804,102500,240734525,2590,2590,2590,2585,68
|
|
20230804,102400,240558735,2590,2595,2595,2585,2709
|
|
20230804,102300,233552420,2585,2585,2595,2585,579
|
|
20230804,102200,232055675,2585,2595,2595,2585,6062
|
|
20230804,102100,216355080,2590,2595,2595,2590,44
|
|
20230804,102000,216241065,2595,2590,2595,2590,53
|
|
20230804,101900,216103775,2595,2595,2595,2590,37
|
|
20230804,101800,216007925,2595,2590,2595,2590,60
|
|
20230804,101700,215852505,2590,2590,2595,2590,3066
|
|
20230804,101600,207911560,2590,2590,2595,2590,61
|
|
20230804,101500,207753545,2590,2590,2595,2590,4432
|
|
20230804,101400,196257160,2595,2595,2595,2595,7
|
|
20230804,101300,196238995,2590,2595,2595,2590,1477
|
|
20230804,101200,192406390,2590,2590,2590,2590,0
|
|
20230804,101100,192406390,2590,2590,2595,2590,212
|
|
20230804,101000,191857305,2590,2595,2595,2590,139
|
|
20230804,100900,191496890,2590,2590,2595,2590,49
|
|
20230804,100800,191369945,2595,2595,2595,2590,43
|
|
20230804,100700,191258560,2590,2590,2590,2590,33
|
|
20230804,100600,191173090,2590,2595,2595,2590,316
|
|
20230804,100500,190354640,2590,2595,2595,2590,433
|
|
20230804,100400,189232775,2595,2595,2600,2595,58
|
|
20230804,100300,189082250,2595,2595,2600,2595,379
|
|
20230804,100200,188098735,2595,2590,2595,2585,2630
|
|
20230804,100100,181289135,2580,2585,2585,2580,3000
|
|
20230804,100000,173541885,2590,2585,2590,2585,11
|
|
20230804,095900,173513400,2590,2590,2590,2590,2
|
|
20230804,095800,173508220,2585,2590,2590,2585,1368
|
|
20230804,095700,169971930,2585,2590,2590,2585,67
|
|
20230804,095600,169798715,2585,2585,2590,2585,953
|
|
20230804,095500,167335205,2585,2585,2590,2585,1262
|
|
20230804,095400,164071780,2585,2585,2585,2580,916
|
|
20230804,095300,161707750,2585,2585,2585,2585,1184
|
|
20230804,095200,158647110,2590,2585,2590,2585,73
|
|
20230804,095100,158458205,2585,2585,2590,2585,138
|
|
20230804,095000,158101465,2585,2590,2590,2585,1094
|
|
20230804,094900,155273465,2590,2585,2590,2585,1126
|
|
20230804,094800,152357650,2580,2595,2595,2580,925
|
|
20230804,094700,149966135,2590,2585,2590,2585,643
|
|
20230804,094600,148300770,2585,2590,2590,2585,3
|
|
20230804,094500,148293005,2585,2595,2595,2585,1166
|
|
20230804,094400,145275565,2590,2590,2595,2590,80
|
|
20230804,094300,145068355,2590,2590,2590,2590,1419
|
|
20230804,094200,141393145,2590,2590,2590,2590,702
|
|
20230804,094100,139574965,2590,2590,2590,2590,236
|
|
20230804,094000,138963725,2595,2590,2595,2590,59
|
|
20230804,093900,138810905,2595,2590,2595,2590,1045
|
|
20230804,093800,136099225,2595,2600,2600,2595,81
|
|
20230804,093700,135889025,2595,2595,2600,2595,276
|
|
20230804,093600,135172725,2595,2595,2595,2590,14
|
|
20230804,093500,135136450,2595,2595,2600,2590,1223
|
|
20230804,093400,131962835,2595,2600,2600,2590,1085
|
|
20230804,093300,129147385,2600,2600,2600,2600,1137
|
|
20230804,093200,126191185,2605,2600,2605,2600,675
|
|
20230804,093100,124436180,2600,2590,2600,2590,1280
|
|
20230804,093000,121115075,2590,2585,2595,2585,60
|
|
20230804,092900,120959950,2585,2580,2595,2580,13099
|
|
20230804,092800,87096805,2585,2590,2595,2580,2787
|
|
20230804,092700,79880440,2590,2585,2590,2585,248
|
|
20230804,092600,79238350,2590,2590,2590,2585,1710
|
|
20230804,092500,74816355,2595,2595,2595,2590,362
|
|
20230804,092400,73878745,2595,2595,2595,2595,3
|
|
20230804,092300,73870960,2595,2600,2600,2595,220
|
|
20230804,092200,73299975,2600,2595,2600,2595,210
|
|
20230804,092100,72754865,2595,2585,2600,2585,6882
|
|
20230804,092000,54927985,2585,2590,2590,2585,2013
|
|
20230804,091900,49714760,2590,2590,2595,2590,1219
|
|
20230804,091800,46557500,2590,2590,2590,2585,1501
|
|
20230804,091700,42670410,2590,2600,2600,2585,1143
|
|
20230804,091600,39715030,2595,2585,2595,2585,2085
|
|
20230804,091500,34307940,2590,2590,2590,2590,1
|
|
20230804,091400,34305350,2585,2585,2585,2585,2202
|
|
20230804,091300,28613180,2595,2595,2595,2585,723
|
|
20230804,091200,26737005,2585,2585,2585,2585,263
|
|
20230804,091100,26057150,2585,2585,2585,2585,295
|
|
20230804,091000,25294575,2585,2580,2585,2580,1119
|
|
20230804,090900,22406885,2575,2575,2575,2575,390
|
|
20230804,090800,21402635,2575,2575,2580,2575,1036
|
|
20230804,090700,18734930,2575,2575,2575,2575,112
|
|
20230804,090600,18446530,2575,2575,2580,2575,93
|
|
20230804,090500,18207015,2575,2580,2580,2575,145
|
|
20230804,090400,17833195,2585,2585,2585,2575,4488
|
|
20230804,090300,6270980,2580,2580,2580,2580,1
|
|
20230804,090200,6268400,2585,2585,2585,2580,53
|
|
20230804,090100,6131555,2595,2600,2600,2590,857
|
|
20230804,090000,3911665,2595,2575,2595,2575,1517
|