642 lines
32 KiB
CSV
642 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,193900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,193800,2516253205,2485,2485,2485,2485,0
|
|
20230809,193700,2516253205,2485,2485,2485,2485,0
|
|
20230809,193600,2516253205,2485,2485,2485,2485,0
|
|
20230809,193500,2516253205,2485,2485,2485,2485,0
|
|
20230809,193400,2516253205,2485,2485,2485,2485,0
|
|
20230809,193300,2516253205,2485,2485,2485,2485,0
|
|
20230809,193200,2516253205,2485,2485,2485,2485,0
|
|
20230809,193100,2516253205,2485,2485,2485,2485,0
|
|
20230809,193000,2516253205,2485,2485,2485,2485,0
|
|
20230809,192900,2516253205,2485,2485,2485,2485,0
|
|
20230809,192800,2516253205,2485,2485,2485,2485,0
|
|
20230809,192700,2516253205,2485,2485,2485,2485,0
|
|
20230809,192600,2516253205,2485,2485,2485,2485,0
|
|
20230809,192500,2516253205,2485,2485,2485,2485,0
|
|
20230809,192400,2516253205,2485,2485,2485,2485,0
|
|
20230809,192300,2516253205,2485,2485,2485,2485,0
|
|
20230809,192200,2516253205,2485,2485,2485,2485,0
|
|
20230809,192100,2516253205,2485,2485,2485,2485,0
|
|
20230809,192000,2516253205,2485,2485,2485,2485,0
|
|
20230809,191900,2516253205,2485,2485,2485,2485,0
|
|
20230809,191800,2516253205,2485,2485,2485,2485,0
|
|
20230809,191700,2516253205,2485,2485,2485,2485,0
|
|
20230809,191600,2516253205,2485,2485,2485,2485,0
|
|
20230809,191500,2516253205,2485,2485,2485,2485,0
|
|
20230809,191400,2516253205,2485,2485,2485,2485,0
|
|
20230809,191300,2516253205,2485,2485,2485,2485,0
|
|
20230809,191200,2516253205,2485,2485,2485,2485,0
|
|
20230809,191100,2516253205,2485,2485,2485,2485,0
|
|
20230809,191000,2516253205,2485,2485,2485,2485,0
|
|
20230809,190900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,190800,2516253205,2485,2485,2485,2485,0
|
|
20230809,190700,2516253205,2485,2485,2485,2485,0
|
|
20230809,190600,2516253205,2485,2485,2485,2485,0
|
|
20230809,190500,2516253205,2485,2485,2485,2485,0
|
|
20230809,190400,2516253205,2485,2485,2485,2485,0
|
|
20230809,190300,2516253205,2485,2485,2485,2485,0
|
|
20230809,190200,2516253205,2485,2485,2485,2485,0
|
|
20230809,190100,2516253205,2485,2485,2485,2485,0
|
|
20230809,190000,2516253205,2485,2485,2485,2485,0
|
|
20230809,185900,2516253205,2485,2485,2485,2485,0
|
|
20230809,185800,2516253205,2485,2485,2485,2485,0
|
|
20230809,185700,2516253205,2485,2485,2485,2485,0
|
|
20230809,185600,2516253205,2485,2485,2485,2485,0
|
|
20230809,185500,2516253205,2485,2485,2485,2485,0
|
|
20230809,185400,2516253205,2485,2485,2485,2485,0
|
|
20230809,185300,2516253205,2485,2485,2485,2485,0
|
|
20230809,185200,2516253205,2485,2485,2485,2485,0
|
|
20230809,185100,2516253205,2485,2485,2485,2485,0
|
|
20230809,185000,2516253205,2485,2485,2485,2485,0
|
|
20230809,184900,2516253205,2485,2485,2485,2485,0
|
|
20230809,184800,2516253205,2485,2485,2485,2485,0
|
|
20230809,184700,2516253205,2485,2485,2485,2485,0
|
|
20230809,184600,2516253205,2485,2485,2485,2485,0
|
|
20230809,184500,2516253205,2485,2485,2485,2485,0
|
|
20230809,184400,2516253205,2485,2485,2485,2485,0
|
|
20230809,184300,2516253205,2485,2485,2485,2485,0
|
|
20230809,184200,2516253205,2485,2485,2485,2485,0
|
|
20230809,184100,2516253205,2485,2485,2485,2485,0
|
|
20230809,184000,2516253205,2485,2485,2485,2485,0
|
|
20230809,183900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,183800,2516253205,2485,2485,2485,2485,0
|
|
20230809,183700,2516253205,2485,2485,2485,2485,0
|
|
20230809,183600,2516253205,2485,2485,2485,2485,0
|
|
20230809,183500,2516253205,2485,2485,2485,2485,0
|
|
20230809,183400,2516253205,2485,2485,2485,2485,0
|
|
20230809,183300,2516253205,2485,2485,2485,2485,0
|
|
20230809,183200,2516253205,2485,2485,2485,2485,0
|
|
20230809,183100,2516253205,2485,2485,2485,2485,0
|
|
20230809,183000,2516253205,2485,2485,2485,2485,0
|
|
20230809,182900,2516253205,2485,2485,2485,2485,0
|
|
20230809,182800,2516253205,2485,2485,2485,2485,0
|
|
20230809,182700,2516253205,2485,2485,2485,2485,0
|
|
20230809,182600,2516253205,2485,2485,2485,2485,0
|
|
20230809,182500,2516253205,2485,2485,2485,2485,0
|
|
20230809,182400,2516253205,2485,2485,2485,2485,0
|
|
20230809,182300,2516253205,2485,2485,2485,2485,0
|
|
20230809,182200,2516253205,2485,2485,2485,2485,0
|
|
20230809,182100,2516253205,2485,2485,2485,2485,0
|
|
20230809,182000,2516253205,2485,2485,2485,2485,0
|
|
20230809,181900,2516253205,2485,2485,2485,2485,0
|
|
20230809,181800,2516253205,2485,2485,2485,2485,0
|
|
20230809,181700,2516253205,2485,2485,2485,2485,0
|
|
20230809,181600,2516253205,2485,2485,2485,2485,0
|
|
20230809,181500,2516253205,2485,2485,2485,2485,0
|
|
20230809,181400,2516253205,2485,2485,2485,2485,0
|
|
20230809,181300,2516253205,2485,2485,2485,2485,0
|
|
20230809,181200,2516253205,2485,2485,2485,2485,0
|
|
20230809,181100,2516253205,2485,2485,2485,2485,0
|
|
20230809,181000,2516253205,2485,2485,2485,2485,0
|
|
20230809,180900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,180800,2516253205,2485,2485,2485,2485,0
|
|
20230809,180700,2516253205,2485,2485,2485,2485,0
|
|
20230809,180600,2516253205,2485,2485,2485,2485,0
|
|
20230809,180500,2516253205,2485,2485,2485,2485,0
|
|
20230809,180400,2516253205,2485,2485,2485,2485,0
|
|
20230809,180300,2516253205,2485,2485,2485,2485,0
|
|
20230809,180200,2516253205,2485,2485,2485,2485,0
|
|
20230809,180100,2516253205,2485,2485,2485,2485,0
|
|
20230809,180000,2516253205,2485,2485,2485,2485,0
|
|
20230809,175900,2516253205,2485,2485,2485,2485,0
|
|
20230809,175800,2516253205,2485,2485,2485,2485,0
|
|
20230809,175700,2516253205,2485,2485,2485,2485,0
|
|
20230809,175600,2516253205,2485,2485,2485,2485,0
|
|
20230809,175500,2516253205,2485,2485,2485,2485,0
|
|
20230809,175400,2516253205,2485,2485,2485,2485,0
|
|
20230809,175300,2516253205,2485,2485,2485,2485,0
|
|
20230809,175200,2516253205,2485,2485,2485,2485,0
|
|
20230809,175100,2516253205,2485,2485,2485,2485,0
|
|
20230809,175000,2516253205,2485,2485,2485,2485,0
|
|
20230809,174900,2516253205,2485,2485,2485,2485,0
|
|
20230809,174800,2516253205,2485,2485,2485,2485,0
|
|
20230809,174700,2516253205,2485,2485,2485,2485,0
|
|
20230809,174600,2516253205,2485,2485,2485,2485,0
|
|
20230809,174500,2516253205,2485,2485,2485,2485,0
|
|
20230809,174400,2516253205,2485,2485,2485,2485,0
|
|
20230809,174300,2516253205,2485,2485,2485,2485,0
|
|
20230809,174200,2516253205,2485,2485,2485,2485,0
|
|
20230809,174100,2516253205,2485,2485,2485,2485,0
|
|
20230809,174000,2516253205,2485,2485,2485,2485,0
|
|
20230809,173900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,173800,2516253205,2485,2485,2485,2485,0
|
|
20230809,173700,2516253205,2485,2485,2485,2485,0
|
|
20230809,173600,2516253205,2485,2485,2485,2485,0
|
|
20230809,173500,2516253205,2485,2485,2485,2485,0
|
|
20230809,173400,2516253205,2485,2485,2485,2485,0
|
|
20230809,173300,2516253205,2485,2485,2485,2485,0
|
|
20230809,173200,2516253205,2485,2485,2485,2485,0
|
|
20230809,173100,2516253205,2485,2485,2485,2485,0
|
|
20230809,173000,2516253205,2485,2485,2485,2485,0
|
|
20230809,172900,2516253205,2485,2485,2485,2485,0
|
|
20230809,172800,2516253205,2485,2485,2485,2485,0
|
|
20230809,172700,2516253205,2485,2485,2485,2485,0
|
|
20230809,172600,2516253205,2485,2485,2485,2485,0
|
|
20230809,172500,2516253205,2485,2485,2485,2485,0
|
|
20230809,172400,2516253205,2485,2485,2485,2485,0
|
|
20230809,172300,2516253205,2485,2485,2485,2485,0
|
|
20230809,172200,2516253205,2485,2485,2485,2485,0
|
|
20230809,172100,2516253205,2485,2485,2485,2485,0
|
|
20230809,172000,2516253205,2485,2485,2485,2485,0
|
|
20230809,171900,2516253205,2485,2485,2485,2485,0
|
|
20230809,171800,2516253205,2485,2485,2485,2485,0
|
|
20230809,171700,2516253205,2485,2485,2485,2485,0
|
|
20230809,171600,2516253205,2485,2485,2485,2485,0
|
|
20230809,171500,2516253205,2485,2485,2485,2485,0
|
|
20230809,171400,2516253205,2485,2485,2485,2485,0
|
|
20230809,171300,2516253205,2485,2485,2485,2485,0
|
|
20230809,171200,2516253205,2485,2485,2485,2485,0
|
|
20230809,171100,2516253205,2485,2485,2485,2485,0
|
|
20230809,171000,2516253205,2485,2485,2485,2485,0
|
|
20230809,170900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,170800,2516253205,2485,2485,2485,2485,0
|
|
20230809,170700,2516253205,2485,2485,2485,2485,0
|
|
20230809,170600,2516253205,2485,2485,2485,2485,0
|
|
20230809,170500,2516253205,2485,2485,2485,2485,0
|
|
20230809,170400,2516253205,2485,2485,2485,2485,0
|
|
20230809,170300,2516253205,2485,2485,2485,2485,0
|
|
20230809,170200,2516253205,2485,2485,2485,2485,0
|
|
20230809,170100,2516253205,2485,2485,2485,2485,0
|
|
20230809,170000,2516253205,2485,2485,2485,2485,0
|
|
20230809,165900,2516253205,2485,2485,2485,2485,0
|
|
20230809,165800,2516253205,2485,2485,2485,2485,0
|
|
20230809,165700,2516253205,2485,2485,2485,2485,0
|
|
20230809,165600,2516253205,2485,2485,2485,2485,0
|
|
20230809,165500,2516253205,2485,2485,2485,2485,0
|
|
20230809,165400,2516253205,2485,2485,2485,2485,0
|
|
20230809,165300,2516253205,2485,2485,2485,2485,0
|
|
20230809,165200,2516253205,2485,2485,2485,2485,0
|
|
20230809,165100,2516253205,2485,2485,2485,2485,0
|
|
20230809,165000,2516253205,2485,2485,2485,2485,0
|
|
20230809,164900,2516253205,2485,2485,2485,2485,0
|
|
20230809,164800,2516253205,2485,2485,2485,2485,0
|
|
20230809,164700,2516253205,2485,2485,2485,2485,0
|
|
20230809,164600,2516253205,2485,2485,2485,2485,0
|
|
20230809,164500,2516253205,2485,2485,2485,2485,0
|
|
20230809,164400,2516253205,2485,2485,2485,2485,0
|
|
20230809,164300,2516253205,2485,2485,2485,2485,0
|
|
20230809,164200,2516253205,2485,2485,2485,2485,0
|
|
20230809,164100,2516253205,2485,2485,2485,2485,0
|
|
20230809,164000,2516253205,2485,2485,2485,2485,0
|
|
20230809,163900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,163800,2516253205,2485,2485,2485,2485,0
|
|
20230809,163700,2516253205,2485,2485,2485,2485,0
|
|
20230809,163600,2516253205,2485,2485,2485,2485,0
|
|
20230809,163500,2516253205,2485,2485,2485,2485,0
|
|
20230809,163400,2516253205,2485,2485,2485,2485,0
|
|
20230809,163300,2516253205,2485,2485,2485,2485,0
|
|
20230809,163200,2516253205,2485,2485,2485,2485,0
|
|
20230809,163100,2516253205,2485,2485,2485,2485,0
|
|
20230809,163000,2516253205,2485,2485,2485,2485,0
|
|
20230809,162900,2516253205,2485,2485,2485,2485,0
|
|
20230809,162800,2516253205,2485,2485,2485,2485,0
|
|
20230809,162700,2516253205,2485,2485,2485,2485,0
|
|
20230809,162600,2516253205,2485,2485,2485,2485,0
|
|
20230809,162500,2516253205,2485,2485,2485,2485,0
|
|
20230809,162400,2516253205,2485,2485,2485,2485,0
|
|
20230809,162300,2516253205,2485,2485,2485,2485,0
|
|
20230809,162200,2516253205,2485,2485,2485,2485,0
|
|
20230809,162100,2516253205,2485,2485,2485,2485,0
|
|
20230809,162000,2516253205,2485,2485,2485,2485,0
|
|
20230809,161900,2516253205,2485,2485,2485,2485,0
|
|
20230809,161800,2516253205,2485,2485,2485,2485,0
|
|
20230809,161700,2516253205,2485,2485,2485,2485,0
|
|
20230809,161600,2516253205,2485,2485,2485,2485,0
|
|
20230809,161500,2516253205,2485,2485,2485,2485,0
|
|
20230809,161400,2516253205,2485,2485,2485,2485,0
|
|
20230809,161300,2516253205,2485,2485,2485,2485,0
|
|
20230809,161200,2516253205,2485,2485,2485,2485,0
|
|
20230809,161100,2516253205,2485,2485,2485,2485,0
|
|
20230809,161000,2516253205,2485,2485,2485,2485,0
|
|
20230809,160900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,160800,2516253205,2485,2485,2485,2485,0
|
|
20230809,160700,2516253205,2485,2485,2485,2485,0
|
|
20230809,160600,2516253205,2485,2485,2485,2485,0
|
|
20230809,160500,2516253205,2485,2485,2485,2485,0
|
|
20230809,160400,2516253205,2485,2485,2485,2485,0
|
|
20230809,160300,2516253205,2485,2485,2485,2485,0
|
|
20230809,160200,2516253205,2485,2485,2485,2485,0
|
|
20230809,160100,2516253205,2485,2485,2485,2485,0
|
|
20230809,160000,2516253205,2485,2485,2485,2485,0
|
|
20230809,155900,2516253205,2485,2485,2485,2485,0
|
|
20230809,155800,2516253205,2485,2485,2485,2485,0
|
|
20230809,155700,2516253205,2485,2485,2485,2485,0
|
|
20230809,155600,2516253205,2485,2485,2485,2485,0
|
|
20230809,155500,2516253205,2485,2485,2485,2485,0
|
|
20230809,155400,2516253205,2485,2485,2485,2485,0
|
|
20230809,155300,2516253205,2485,2485,2485,2485,0
|
|
20230809,155200,2516253205,2485,2485,2485,2485,0
|
|
20230809,155100,2516253205,2485,2485,2485,2485,0
|
|
20230809,155000,2516253205,2485,2485,2485,2485,0
|
|
20230809,154900,2516253205,2485,2485,2485,2485,0
|
|
20230809,154800,2516253205,2485,2485,2485,2485,0
|
|
20230809,154700,2516253205,2485,2485,2485,2485,0
|
|
20230809,154600,2516253205,2485,2485,2485,2485,0
|
|
20230809,154500,2516253205,2485,2485,2485,2485,0
|
|
20230809,154400,2516253205,2485,2485,2485,2485,0
|
|
20230809,154300,2516253205,2485,2485,2485,2485,0
|
|
20230809,154200,2516253205,2485,2485,2485,2485,0
|
|
20230809,154100,2516253205,2485,2485,2485,2485,0
|
|
20230809,154000,2516253205,2485,2485,2485,2485,0
|
|
20230809,153900,2516253205,2485,2485,2485,2485,243620
|
|
20230809,153800,2516253205,2485,2485,2485,2485,0
|
|
20230809,153700,2516253205,2485,2485,2485,2485,0
|
|
20230809,153600,2516253205,2485,2485,2485,2485,0
|
|
20230809,153500,2516253205,2485,2485,2485,2485,0
|
|
20230809,153400,2516253205,2485,2485,2485,2485,0
|
|
20230809,153300,2516253205,2485,2485,2485,2485,0
|
|
20230809,153200,2516253205,2485,2485,2485,2485,0
|
|
20230809,153100,2516253205,2485,2485,2485,2485,0
|
|
20230809,153000,2516253205,2485,2485,2485,2485,243620
|
|
20230809,152900,1910857505,2470,2470,2470,2470,0
|
|
20230809,152800,1910857505,2470,2470,2470,2470,0
|
|
20230809,152700,1910857505,2470,2470,2470,2470,0
|
|
20230809,152600,1910857505,2470,2470,2470,2470,0
|
|
20230809,152500,1910857505,2470,2470,2470,2470,0
|
|
20230809,152400,1910857505,2470,2470,2470,2470,0
|
|
20230809,152300,1910857505,2470,2470,2470,2470,0
|
|
20230809,152200,1910857505,2470,2470,2470,2470,0
|
|
20230809,152100,1910857505,2470,2470,2470,2470,0
|
|
20230809,152000,1910857505,2470,2470,2470,2470,0
|
|
20230809,151900,1910857505,2470,2465,2470,2465,3299
|
|
20230809,151800,1902714445,2470,2465,2470,2465,17002
|
|
20230809,151700,1860725745,2470,2470,2470,2465,2673
|
|
20230809,151600,1854126425,2465,2465,2470,2465,1772
|
|
20230809,151500,1849753690,2470,2465,2470,2465,1609
|
|
20230809,151400,1845781670,2470,2470,2470,2465,1427
|
|
20230809,151300,1842258110,2470,2470,2470,2465,1978
|
|
20230809,151200,1837372900,2465,2470,2470,2465,3327
|
|
20230809,151100,1829166710,2465,2465,2470,2465,1728
|
|
20230809,151000,1824901125,2465,2470,2470,2465,935
|
|
20230809,150900,1822592750,2470,2470,2470,2465,1025
|
|
20230809,150800,1820063170,2470,2470,2470,2470,519
|
|
20230809,150700,1818781240,2470,2465,2470,2460,22979
|
|
20230809,150600,1762138505,2460,2460,2465,2460,1106
|
|
20230809,150500,1759416835,2465,2460,2465,2460,1257
|
|
20230809,150400,1756321715,2460,2460,2460,2460,430
|
|
20230809,150300,1755263915,2460,2460,2465,2460,1299
|
|
20230809,150200,1752067040,2460,2460,2465,2460,960
|
|
20230809,150100,1749705430,2460,2460,2465,2460,1005
|
|
20230809,150000,1747233125,2460,2460,2465,2460,4732
|
|
20230809,145900,1735591700,2460,2460,2465,2460,2055
|
|
20230809,145800,1730534145,2460,2460,2465,2460,626
|
|
20230809,145700,1728993345,2460,2460,2460,2460,1339
|
|
20230809,145600,1725699405,2460,2460,2465,2460,686
|
|
20230809,145500,1724011265,2460,2460,2465,2460,604
|
|
20230809,145400,1722524900,2460,2460,2460,2460,762
|
|
20230809,145300,1720650380,2460,2460,2465,2460,387
|
|
20230809,145200,1719698355,2460,2460,2460,2460,1545
|
|
20230809,145100,1715897655,2460,2460,2465,2460,5891
|
|
20230809,145000,1701389100,2460,2460,2465,2460,2214
|
|
20230809,144900,1695942150,2465,2460,2465,2460,524
|
|
20230809,144800,1694652305,2465,2465,2465,2460,954
|
|
20230809,144700,1692304610,2465,2465,2465,2460,4333
|
|
20230809,144600,1681644210,2460,2465,2470,2460,16813
|
|
20230809,144500,1640200495,2470,2470,2470,2465,2810
|
|
20230809,144400,1633262845,2465,2470,2470,2465,524
|
|
20230809,144300,1631969285,2470,2470,2470,2465,474
|
|
20230809,144200,1630798700,2465,2470,2470,2465,1373
|
|
20230809,144100,1627412145,2470,2470,2470,2465,963
|
|
20230809,144000,1625033730,2470,2470,2470,2465,899
|
|
20230809,143900,1622813390,2470,2470,2470,2465,1356
|
|
20230809,143800,1619466045,2465,2470,2470,2465,3994
|
|
20230809,143700,1609601060,2470,2470,2470,2465,223
|
|
20230809,143600,1609050445,2470,2465,2470,2465,841
|
|
20230809,143500,1606975345,2465,2460,2470,2460,11210
|
|
20230809,143400,1579337335,2465,2460,2465,2460,1025
|
|
20230809,143300,1576812965,2460,2465,2465,2460,1291
|
|
20230809,143200,1573636895,2460,2460,2460,2460,39
|
|
20230809,143100,1573540955,2460,2465,2465,2460,146
|
|
20230809,143000,1573181270,2465,2460,2465,2460,1020
|
|
20230809,142900,1570671340,2465,2465,2465,2465,1785
|
|
20230809,142800,1566271315,2465,2465,2465,2465,3201
|
|
20230809,142700,1558380850,2460,2460,2465,2460,1870
|
|
20230809,142600,1553773785,2460,2460,2460,2460,256
|
|
20230809,142500,1553144025,2465,2460,2465,2460,97
|
|
20230809,142400,1552905115,2460,2460,2460,2460,396
|
|
20230809,142300,1551930955,2460,2465,2465,2460,138
|
|
20230809,142200,1551590980,2465,2465,2475,2460,12247
|
|
20230809,142100,1521403540,2470,2465,2475,2465,3793
|
|
20230809,142000,1512036975,2475,2470,2475,2465,1204
|
|
20230809,141900,1509063880,2470,2470,2470,2465,4469
|
|
20230809,141800,1498026200,2470,2470,2470,2465,8491
|
|
20230809,141700,1477058405,2470,2465,2470,2465,1284
|
|
20230809,141600,1473887775,2465,2465,2470,2465,676
|
|
20230809,141500,1472219565,2465,2470,2470,2465,994
|
|
20230809,141400,1469768130,2465,2470,2470,2465,572
|
|
20230809,141300,1468355485,2470,2465,2470,2465,790
|
|
20230809,141200,1466404650,2470,2465,2470,2465,1396
|
|
20230809,141100,1462959910,2470,2470,2470,2465,904
|
|
20230809,141000,1460727225,2470,2470,2470,2465,405
|
|
20230809,140900,1459727245,2465,2465,2470,2465,1249
|
|
20230809,140800,1456645795,2465,2470,2470,2465,912
|
|
20230809,140700,1454394980,2470,2470,2470,2465,1035
|
|
20230809,140600,1451839835,2470,2470,2470,2465,944
|
|
20230809,140500,1449510830,2470,2470,2470,2470,748
|
|
20230809,140400,1447663270,2470,2470,2470,2465,541
|
|
20230809,140300,1446327195,2470,2470,2470,2465,1142
|
|
20230809,140200,1443509005,2470,2460,2470,2460,4167
|
|
20230809,140100,1433237775,2460,2460,2460,2460,143
|
|
20230809,140000,1432885995,2465,2460,2465,2460,1704
|
|
20230809,135900,1428689655,2460,2465,2465,2460,471
|
|
20230809,135800,1427530735,2460,2460,2465,2460,264
|
|
20230809,135700,1426881290,2460,2460,2465,2460,1393
|
|
20230809,135600,1423451145,2460,2460,2465,2460,581
|
|
20230809,135500,1422020595,2465,2465,2465,2460,1982
|
|
20230809,135400,1417135460,2465,2460,2465,2460,781
|
|
20230809,135300,1415212275,2465,2465,2465,2465,182
|
|
20230809,135200,1414763645,2465,2465,2465,2465,436
|
|
20230809,135100,1413688905,2465,2455,2465,2455,4662
|
|
20230809,135000,1402221475,2460,2455,2460,2455,3305
|
|
20230809,134900,1394091835,2455,2460,2460,2455,822
|
|
20230809,134800,1392071345,2455,2460,2460,2455,1007
|
|
20230809,134700,1389597410,2460,2460,2460,2455,775
|
|
20230809,134600,1387692555,2455,2455,2460,2455,1928
|
|
20230809,134500,1382958255,2455,2455,2460,2455,1245
|
|
20230809,134400,1379899155,2455,2455,2455,2455,335
|
|
20230809,134300,1379076730,2460,2455,2460,2455,542
|
|
20230809,134200,1377744375,2455,2455,2460,2455,968
|
|
20230809,134100,1375365875,2455,2455,2460,2455,351
|
|
20230809,134000,1374504155,2460,2455,2460,2455,1604
|
|
20230809,133900,1370563650,2455,2455,2460,2455,714
|
|
20230809,133800,1368810490,2455,2455,2460,2455,632
|
|
20230809,133700,1367258530,2460,2455,2460,2455,443
|
|
20230809,133600,1366169065,2455,2455,2460,2455,776
|
|
20230809,133500,1364263685,2460,2460,2460,2455,575
|
|
20230809,133400,1362850475,2460,2455,2460,2455,473
|
|
20230809,133300,1361687545,2455,2455,2460,2455,1140
|
|
20230809,133200,1358886745,2455,2455,2455,2455,266
|
|
20230809,133100,1358233715,2455,2455,2460,2455,651
|
|
20230809,133000,1356635105,2455,2455,2460,2455,744
|
|
20230809,132900,1354808440,2455,2460,2460,2455,255
|
|
20230809,132800,1354182335,2460,2455,2460,2455,365
|
|
20230809,132700,1353286130,2455,2455,2460,2455,743
|
|
20230809,132600,1351462025,2460,2460,2460,2455,193
|
|
20230809,132500,1350987610,2460,2460,2460,2455,308
|
|
20230809,132400,1350230855,2460,2460,2460,2455,636
|
|
20230809,132300,1348668280,2460,2455,2460,2455,420
|
|
20230809,132200,1347635740,2455,2460,2460,2455,313
|
|
20230809,132100,1346866135,2460,2455,2460,2455,730
|
|
20230809,132000,1345073880,2460,2455,2460,2455,268
|
|
20230809,131900,1344414915,2460,2465,2465,2460,3753
|
|
20230809,131800,1335182520,2460,2460,2465,2460,1728
|
|
20230809,131700,1330931285,2460,2460,2465,2460,4366
|
|
20230809,131600,1320188695,2465,2460,2465,2460,1859
|
|
20230809,131500,1315614515,2460,2460,2465,2460,10760
|
|
20230809,131400,1289142610,2460,2460,2465,2460,441
|
|
20230809,131300,1288057450,2465,2460,2465,2460,223
|
|
20230809,131200,1287508705,2465,2460,2465,2460,502
|
|
20230809,131100,1286273320,2465,2460,2465,2460,116
|
|
20230809,131000,1285987710,2465,2460,2465,2460,993
|
|
20230809,130900,1283542705,2460,2460,2465,2460,675
|
|
20230809,130800,1281882195,2465,2465,2465,2465,30
|
|
20230809,130700,1281808245,2465,2460,2465,2460,718
|
|
20230809,130600,1280040015,2460,2460,2465,2460,954
|
|
20230809,130500,1277691650,2460,2465,2465,2460,104
|
|
20230809,130400,1277435760,2465,2465,2465,2465,388
|
|
20230809,130300,1276479340,2465,2460,2465,2460,654
|
|
20230809,130200,1274869220,2465,2465,2465,2465,100
|
|
20230809,130100,1274622720,2465,2465,2465,2465,1220
|
|
20230809,130000,1271615420,2460,2460,2465,2460,663
|
|
20230809,125900,1269984410,2460,2460,2465,2460,129
|
|
20230809,125800,1269667065,2465,2465,2465,2465,0
|
|
20230809,125700,1269667065,2465,2460,2465,2460,448
|
|
20230809,125600,1268564735,2460,2460,2460,2460,0
|
|
20230809,125500,1268564735,2460,2460,2460,2460,1
|
|
20230809,125400,1268562275,2460,2460,2470,2460,6039
|
|
20230809,125300,1253696540,2470,2465,2470,2465,1447
|
|
20230809,125200,1250129625,2470,2470,2470,2470,10
|
|
20230809,125100,1250104925,2470,2455,2470,2455,11614
|
|
20230809,125000,1221529690,2455,2460,2460,2455,354
|
|
20230809,124900,1220660115,2455,2455,2460,2455,263
|
|
20230809,124800,1220014420,2460,2455,2460,2455,732
|
|
20230809,124700,1218216990,2455,2455,2455,2455,264
|
|
20230809,124600,1217568870,2455,2455,2460,2455,278
|
|
20230809,124500,1216886280,2460,2455,2460,2455,740
|
|
20230809,124400,1215069150,2455,2455,2455,2455,195
|
|
20230809,124300,1214590425,2455,2455,2460,2455,266
|
|
20230809,124200,1213937385,2455,2455,2460,2455,723
|
|
20230809,124100,1212162090,2455,2455,2460,2455,333
|
|
20230809,124000,1211344230,2455,2455,2460,2455,268
|
|
20230809,123900,1210686275,2455,2455,2455,2455,660
|
|
20230809,123800,1209065975,2460,2455,2460,2455,1569
|
|
20230809,123700,1205213795,2455,2455,2455,2455,257
|
|
20230809,123600,1204582860,2455,2455,2455,2455,657
|
|
20230809,123500,1202969925,2455,2455,2455,2455,259
|
|
20230809,123400,1202334080,2455,2455,2455,2455,197
|
|
20230809,123300,1201850445,2455,2455,2460,2455,1358
|
|
20230809,123200,1198515555,2455,2455,2455,2455,261
|
|
20230809,123100,1197874800,2455,2455,2455,2455,256
|
|
20230809,123000,1197246320,2460,2455,2460,2455,535
|
|
20230809,122900,1195932505,2455,2455,2455,2455,5
|
|
20230809,122800,1195920230,2455,2455,2455,2455,0
|
|
20230809,122700,1195920230,2455,2455,2455,2455,573
|
|
20230809,122600,1194513515,2455,2455,2455,2455,370
|
|
20230809,122500,1193605165,2460,2460,2460,2460,0
|
|
20230809,122400,1193605165,2460,2460,2460,2460,3
|
|
20230809,122300,1193597785,2460,2465,2470,2460,6182
|
|
20230809,122200,1178390040,2465,2460,2465,2455,11884
|
|
20230809,122100,1149139815,2455,2455,2455,2455,256
|
|
20230809,122000,1148511335,2455,2455,2460,2455,197
|
|
20230809,121900,1148027675,2455,2455,2460,2455,255
|
|
20230809,121800,1147401645,2455,2455,2460,2455,263
|
|
20230809,121700,1146755975,2455,2455,2460,2455,261
|
|
20230809,121600,1146115215,2455,2455,2455,2455,255
|
|
20230809,121500,1145489190,2455,2460,2460,2455,194
|
|
20230809,121400,1145012795,2455,2455,2460,2455,2051
|
|
20230809,121300,1139977585,2455,2455,2460,2455,164
|
|
20230809,121200,1139574960,2455,2455,2460,2455,506
|
|
20230809,121100,1138331445,2460,2455,2460,2455,270
|
|
20230809,121000,1137668540,2460,2455,2460,2455,199
|
|
20230809,120900,1137179990,2455,2455,2460,2455,257
|
|
20230809,120800,1136549050,2455,2455,2455,2455,197
|
|
20230809,120700,1136065415,2460,2455,2460,2455,223
|
|
20230809,120600,1135517820,2455,2455,2460,2455,818
|
|
20230809,120500,1133508645,2455,2455,2455,2455,196
|
|
20230809,120400,1133027465,2455,2455,2460,2455,294
|
|
20230809,120300,1132305650,2455,2455,2460,2455,412
|
|
20230809,120200,1131294075,2455,2455,2460,2455,246
|
|
20230809,120100,1130690005,2460,2460,2460,2455,301
|
|
20230809,120000,1129950300,2455,2460,2460,2455,537
|
|
20230809,115900,1128629300,2460,2460,2460,2460,21
|
|
20230809,115800,1128577640,2460,2460,2460,2460,0
|
|
20230809,115700,1128577640,2460,2460,2460,2460,22
|
|
20230809,115600,1128523520,2460,2460,2460,2460,16
|
|
20230809,115500,1128484160,2460,2455,2460,2455,199
|
|
20230809,115400,1127994625,2460,2460,2460,2460,1
|
|
20230809,115300,1127992165,2455,2450,2455,2450,25143
|
|
20230809,115200,1066266425,2450,2450,2455,2450,197
|
|
20230809,115100,1065783770,2455,2450,2455,2450,255
|
|
20230809,115000,1065159010,2450,2450,2455,2450,256
|
|
20230809,114900,1064531805,2450,2450,2455,2450,544
|
|
20230809,114800,1063198355,2450,2450,2455,2450,256
|
|
20230809,114700,1062571150,2455,2455,2455,2450,296
|
|
20230809,114600,1061845440,2450,2450,2455,2450,325
|
|
20230809,114500,1061049170,2450,2450,2455,2450,353
|
|
20230809,114400,1060183860,2450,2450,2455,2450,387
|
|
20230809,114300,1059235055,2450,2450,2455,2450,283
|
|
20230809,114200,1058541695,2455,2450,2455,2450,294
|
|
20230809,114100,1057821205,2450,2450,2455,2450,5381
|
|
20230809,114000,1044637640,2455,2450,2455,2450,408
|
|
20230809,113900,1043637970,2450,2450,2455,2450,259
|
|
20230809,113800,1043003410,2450,2450,2455,2450,506
|
|
20230809,113700,1041762810,2450,2450,2455,2450,259
|
|
20230809,113600,1041128255,2450,2455,2455,2450,292
|
|
20230809,113500,1040412715,2450,2450,2455,2450,2325
|
|
20230809,113400,1034706450,2450,2450,2455,2450,515
|
|
20230809,113300,1033444685,2455,2455,2455,2450,316
|
|
20230809,113200,1032670225,2450,2450,2450,2450,1463
|
|
20230809,113100,1029085875,2450,2450,2450,2450,263
|
|
20230809,113000,1028441525,2450,2450,2455,2450,499
|
|
20230809,112900,1027218970,2455,2450,2455,2450,2909
|
|
20230809,112800,1020091895,2450,2450,2455,2450,918
|
|
20230809,112700,1017842320,2450,2450,2455,2450,274
|
|
20230809,112600,1017170970,2450,2450,2450,2450,331
|
|
20230809,112500,1016360020,2450,2450,2455,2450,756
|
|
20230809,112400,1014507815,2450,2450,2455,2450,323
|
|
20230809,112300,1013716460,2450,2455,2455,2450,84
|
|
20230809,112200,1013510655,2455,2455,2455,2455,5
|
|
20230809,112100,1013498380,2455,2450,2455,2450,206
|
|
20230809,112000,1012993650,2450,2450,2450,2450,0
|
|
20230809,111900,1012993650,2450,2445,2450,2445,3209
|
|
20230809,111800,1005132590,2445,2450,2450,2445,378
|
|
20230809,111700,1004208070,2450,2450,2450,2445,618
|
|
20230809,111600,1002695635,2450,2450,2455,2445,5861
|
|
20230809,111500,988336495,2450,2450,2455,2450,345
|
|
20230809,111400,987491130,2450,2450,2450,2450,4667
|
|
20230809,111300,976056980,2450,2450,2450,2450,1646
|
|
20230809,111200,972024280,2450,2450,2455,2450,323
|
|
20230809,111100,971232680,2450,2450,2450,2450,2571
|
|
20230809,111000,964933730,2455,2455,2455,2450,727
|
|
20230809,110900,963152150,2450,2450,2450,2450,7907
|
|
20230809,110800,943780000,2450,2450,2455,2450,328
|
|
20230809,110700,942975755,2450,2450,2455,2450,331
|
|
20230809,110600,942164680,2450,2450,2450,2450,397
|
|
20230809,110500,941192030,2450,2455,2455,2450,201
|
|
20230809,110400,940698915,2455,2450,2455,2450,785
|
|
20230809,110300,938772765,2450,2450,2450,2450,334
|
|
20230809,110200,937954465,2450,2450,2455,2450,400
|
|
20230809,110100,936974455,2450,2450,2455,2450,411
|
|
20230809,110000,935967500,2450,2450,2455,2450,447
|
|
20230809,105900,934871515,2450,2455,2455,2450,1607
|
|
20230809,105800,930933780,2450,2450,2455,2450,547
|
|
20230809,105700,929592880,2450,2450,2455,2450,947
|
|
20230809,105600,927269645,2450,2450,2455,2450,499
|
|
20230809,105500,926046570,2455,2455,2455,2455,434
|
|
20230809,105400,924981100,2455,2455,2455,2450,8138
|
|
20230809,105300,905030210,2455,2450,2455,2450,2903
|
|
20230809,105200,897915000,2450,2450,2455,2450,768
|
|
20230809,105100,896033330,2455,2455,2455,2455,0
|
|
20230809,105000,896033330,2455,2450,2455,2450,1602
|
|
20230809,104900,892102100,2450,2450,2455,2450,424
|
|
20230809,104800,891063215,2450,2450,2450,2450,402
|
|
20230809,104700,890078315,2450,2455,2455,2450,352
|
|
20230809,104600,889215750,2455,2455,2455,2455,1037
|
|
20230809,104500,886669915,2455,2455,2455,2450,79
|
|
20230809,104400,886475990,2455,2450,2455,2450,6036
|
|
20230809,104300,871687720,2450,2450,2455,2450,17947
|
|
20230809,104200,827716020,2450,2460,2460,2450,20714
|
|
20230809,104100,776820500,2460,2460,2465,2460,2340
|
|
20230809,104000,771064060,2465,2460,2465,2460,6642
|
|
20230809,103900,754724200,2460,2460,2465,2460,453
|
|
20230809,103800,753609720,2460,2460,2460,2460,453
|
|
20230809,103700,752495340,2460,2460,2465,2460,1348
|
|
20230809,103600,749179185,2460,2460,2460,2460,417
|
|
20230809,103500,748153365,2465,2465,2465,2465,146
|
|
20230809,103400,747793475,2465,2460,2465,2460,849
|
|
20230809,103300,745702365,2460,2460,2465,2460,394
|
|
20230809,103200,744732465,2460,2460,2460,2460,393
|
|
20230809,103100,743765685,2465,2460,2465,2460,653
|
|
20230809,103000,742157385,2460,2460,2465,2460,908
|
|
20230809,102900,739921660,2460,2465,2465,2460,1612
|
|
20230809,102800,735950260,2465,2465,2465,2465,220
|
|
20230809,102700,735407960,2460,2465,2465,2460,4511
|
|
20230809,102600,724288595,2470,2470,2470,2470,25
|
|
20230809,102500,724226845,2470,2465,2470,2465,4208
|
|
20230809,102400,713854085,2460,2460,2465,2460,727
|
|
20230809,102300,712064580,2460,2460,2465,2460,515
|
|
20230809,102200,710797175,2460,2460,2465,2460,593
|
|
20230809,102100,709337740,2460,2460,2460,2460,435
|
|
20230809,102000,708267640,2460,2460,2465,2460,474
|
|
20230809,101900,707101475,2465,2465,2465,2465,331
|
|
20230809,101800,706285560,2465,2465,2465,2465,21
|
|
20230809,101700,706233795,2465,2460,2465,2460,2390
|
|
20230809,101600,700344395,2460,2460,2460,2460,482
|
|
20230809,101500,699158675,2460,2465,2465,2460,1914
|
|
20230809,101400,694449965,2460,2460,2465,2460,553
|
|
20230809,101300,693088680,2465,2465,2465,2460,486
|
|
20230809,101200,691891285,2460,2460,2465,2460,502
|
|
20230809,101100,690656360,2460,2465,2465,2460,541
|
|
20230809,101000,689325170,2460,2465,2465,2460,619
|
|
20230809,100900,687801775,2460,2460,2460,2460,2123
|
|
20230809,100800,682579195,2460,2460,2465,2460,997
|
|
20230809,100700,680126550,2460,2460,2465,2460,544
|
|
20230809,100600,678787810,2460,2465,2465,2460,484
|
|
20230809,100500,677597070,2460,2465,2465,2460,960
|
|
20230809,100400,675234560,2465,2465,2465,2465,1745
|
|
20230809,100300,670933135,2460,2460,2460,2460,1887
|
|
20230809,100200,666291115,2460,2455,2460,2455,544
|
|
20230809,100100,664955165,2460,2460,2460,2460,5
|
|
20230809,100000,664942865,2460,2460,2460,2455,1043
|
|
20230809,095900,662379340,2455,2455,2455,2455,1264
|
|
20230809,095800,659276220,2455,2450,2455,2450,3712
|
|
20230809,095700,650164305,2450,2450,2455,2450,740
|
|
20230809,095600,648349975,2450,2455,2455,2450,103
|
|
20230809,095500,648097525,2455,2450,2455,2450,359
|
|
20230809,095400,647216185,2450,2455,2455,2445,2682
|
|
20230809,095300,640642910,2455,2445,2455,2445,2419
|
|
20230809,095200,634717900,2450,2450,2450,2445,1161
|
|
20230809,095100,631875890,2450,2450,2455,2445,3329
|
|
20230809,095000,623722700,2450,2450,2455,2450,718
|
|
20230809,094900,621962600,2450,2455,2460,2450,1922
|
|
20230809,094800,617244400,2455,2460,2460,2455,415
|
|
20230809,094700,616225565,2455,2465,2465,2455,930
|
|
20230809,094600,613940370,2460,2465,2465,2460,2545
|
|
20230809,094500,607679470,2460,2460,2460,2450,63444
|
|
20230809,094400,452172585,2460,2460,2460,2460,206
|
|
20230809,094300,451665825,2460,2460,2460,2460,77
|
|
20230809,094200,451476405,2460,2465,2465,2455,2242
|
|
20230809,094100,445964020,2460,2465,2465,2460,1180
|
|
20230809,094000,443061160,2465,2460,2465,2460,1294
|
|
20230809,093900,439877760,2460,2465,2465,2455,1085
|
|
20230809,093800,437208090,2460,2460,2465,2460,1312
|
|
20230809,093700,433980485,2460,2455,2460,2455,747
|
|
20230809,093600,432145365,2460,2465,2465,2455,1314
|
|
20230809,093500,428912600,2470,2470,2470,2465,11735
|
|
20230809,093400,399985810,2465,2465,2465,2465,1245
|
|
20230809,093300,396916885,2465,2455,2465,2455,8370
|
|
20230809,093200,376326205,2460,2455,2465,2450,21842
|
|
20230809,093100,322781035,2465,2465,2465,2455,16064
|
|
20230809,093000,283325430,2465,2465,2465,2460,1630
|
|
20230809,092900,279314980,2465,2465,2465,2460,5913
|
|
20230809,092800,264765935,2465,2465,2465,2465,224
|
|
20230809,092700,264213775,2465,2465,2465,2465,150
|
|
20230809,092600,263844025,2465,2460,2465,2460,1069
|
|
20230809,092500,261213940,2460,2465,2465,2460,30165
|
|
20230809,092400,186947335,2470,2470,2470,2465,1098
|
|
20230809,092300,184237840,2470,2470,2475,2470,6117
|
|
20230809,092200,169126825,2475,2475,2475,2470,1075
|
|
20230809,092100,166466205,2475,2470,2475,2470,212
|
|
20230809,092000,165942505,2475,2470,2475,2470,304
|
|
20230809,091900,165191125,2470,2470,2470,2470,0
|
|
20230809,091800,165191125,2470,2475,2480,2470,1121
|
|
20230809,091700,162421740,2475,2470,2480,2470,8745
|
|
20230809,091600,140820020,2475,2475,2475,2470,2808
|
|
20230809,091500,133870240,2475,2475,2480,2475,458
|
|
20230809,091400,132736615,2480,2480,2480,2470,1673
|
|
20230809,091300,128591620,2470,2480,2485,2470,7923
|
|
20230809,091200,108969150,2490,2480,2490,2480,4865
|
|
20230809,091100,96901305,2480,2485,2485,2475,824
|
|
20230809,091000,94857715,2475,2490,2490,2475,363
|
|
20230809,090900,93955865,2490,2475,2490,2475,9674
|
|
20230809,090800,70005340,2470,2470,2475,2470,341
|
|
20230809,090700,69161385,2475,2470,2475,2470,221
|
|
20230809,090600,68614445,2470,2470,2475,2470,2433
|
|
20230809,090500,62594935,2470,2475,2480,2470,3829
|
|
20230809,090400,53119515,2475,2475,2490,2475,1607
|
|
20230809,090300,49142160,2475,2480,2490,2475,2113
|
|
20230809,090200,43904845,2480,2475,2480,2470,2149
|
|
20230809,090100,38588755,2475,2485,2485,2470,10022
|
|
20230809,090000,13747530,2495,2490,2495,2485,5522
|