644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,194000,2065359080,2570,2570,2570,2570,0
|
|
20230803,193900,2065359080,2570,2570,2570,2570,0
|
|
20230803,193800,2065359080,2570,2570,2570,2570,0
|
|
20230803,193700,2065359080,2570,2570,2570,2570,0
|
|
20230803,193600,2065359080,2570,2570,2570,2570,0
|
|
20230803,193500,2065359080,2570,2570,2570,2570,0
|
|
20230803,193400,2065359080,2570,2570,2570,2570,0
|
|
20230803,193300,2065359080,2570,2570,2570,2570,0
|
|
20230803,193200,2065359080,2570,2570,2570,2570,0
|
|
20230803,193100,2065359080,2570,2570,2570,2570,0
|
|
20230803,193000,2065359080,2570,2570,2570,2570,0
|
|
20230803,192900,2065359080,2570,2570,2570,2570,0
|
|
20230803,192800,2065359080,2570,2570,2570,2570,0
|
|
20230803,192700,2065359080,2570,2570,2570,2570,0
|
|
20230803,192600,2065359080,2570,2570,2570,2570,0
|
|
20230803,192500,2065359080,2570,2570,2570,2570,0
|
|
20230803,192400,2065359080,2570,2570,2570,2570,0
|
|
20230803,192300,2065359080,2570,2570,2570,2570,0
|
|
20230803,192200,2065359080,2570,2570,2570,2570,0
|
|
20230803,192100,2065359080,2570,2570,2570,2570,0
|
|
20230803,192000,2065359080,2570,2570,2570,2570,0
|
|
20230803,191900,2065359080,2570,2570,2570,2570,0
|
|
20230803,191800,2065359080,2570,2570,2570,2570,0
|
|
20230803,191700,2065359080,2570,2570,2570,2570,0
|
|
20230803,191600,2065359080,2570,2570,2570,2570,0
|
|
20230803,191500,2065359080,2570,2570,2570,2570,0
|
|
20230803,191400,2065359080,2570,2570,2570,2570,0
|
|
20230803,191300,2065359080,2570,2570,2570,2570,0
|
|
20230803,191200,2065359080,2570,2570,2570,2570,0
|
|
20230803,191100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,191000,2065359080,2570,2570,2570,2570,0
|
|
20230803,190900,2065359080,2570,2570,2570,2570,0
|
|
20230803,190800,2065359080,2570,2570,2570,2570,0
|
|
20230803,190700,2065359080,2570,2570,2570,2570,0
|
|
20230803,190600,2065359080,2570,2570,2570,2570,0
|
|
20230803,190500,2065359080,2570,2570,2570,2570,0
|
|
20230803,190400,2065359080,2570,2570,2570,2570,0
|
|
20230803,190300,2065359080,2570,2570,2570,2570,0
|
|
20230803,190200,2065359080,2570,2570,2570,2570,0
|
|
20230803,190100,2065359080,2570,2570,2570,2570,0
|
|
20230803,190000,2065359080,2570,2570,2570,2570,0
|
|
20230803,185900,2065359080,2570,2570,2570,2570,0
|
|
20230803,185800,2065359080,2570,2570,2570,2570,0
|
|
20230803,185700,2065359080,2570,2570,2570,2570,0
|
|
20230803,185600,2065359080,2570,2570,2570,2570,0
|
|
20230803,185500,2065359080,2570,2570,2570,2570,0
|
|
20230803,185400,2065359080,2570,2570,2570,2570,0
|
|
20230803,185300,2065359080,2570,2570,2570,2570,0
|
|
20230803,185200,2065359080,2570,2570,2570,2570,0
|
|
20230803,185100,2065359080,2570,2570,2570,2570,0
|
|
20230803,185000,2065359080,2570,2570,2570,2570,0
|
|
20230803,184900,2065359080,2570,2570,2570,2570,0
|
|
20230803,184800,2065359080,2570,2570,2570,2570,0
|
|
20230803,184700,2065359080,2570,2570,2570,2570,0
|
|
20230803,184600,2065359080,2570,2570,2570,2570,0
|
|
20230803,184500,2065359080,2570,2570,2570,2570,0
|
|
20230803,184400,2065359080,2570,2570,2570,2570,0
|
|
20230803,184300,2065359080,2570,2570,2570,2570,0
|
|
20230803,184200,2065359080,2570,2570,2570,2570,0
|
|
20230803,184100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,184000,2065359080,2570,2570,2570,2570,0
|
|
20230803,183900,2065359080,2570,2570,2570,2570,0
|
|
20230803,183800,2065359080,2570,2570,2570,2570,0
|
|
20230803,183700,2065359080,2570,2570,2570,2570,0
|
|
20230803,183600,2065359080,2570,2570,2570,2570,0
|
|
20230803,183500,2065359080,2570,2570,2570,2570,0
|
|
20230803,183400,2065359080,2570,2570,2570,2570,0
|
|
20230803,183300,2065359080,2570,2570,2570,2570,0
|
|
20230803,183200,2065359080,2570,2570,2570,2570,0
|
|
20230803,183100,2065359080,2570,2570,2570,2570,0
|
|
20230803,183000,2065359080,2570,2570,2570,2570,0
|
|
20230803,182900,2065359080,2570,2570,2570,2570,0
|
|
20230803,182800,2065359080,2570,2570,2570,2570,0
|
|
20230803,182700,2065359080,2570,2570,2570,2570,0
|
|
20230803,182600,2065359080,2570,2570,2570,2570,0
|
|
20230803,182500,2065359080,2570,2570,2570,2570,0
|
|
20230803,182400,2065359080,2570,2570,2570,2570,0
|
|
20230803,182300,2065359080,2570,2570,2570,2570,0
|
|
20230803,182200,2065359080,2570,2570,2570,2570,0
|
|
20230803,182100,2065359080,2570,2570,2570,2570,0
|
|
20230803,182000,2065359080,2570,2570,2570,2570,0
|
|
20230803,181900,2065359080,2570,2570,2570,2570,0
|
|
20230803,181800,2065359080,2570,2570,2570,2570,0
|
|
20230803,181700,2065359080,2570,2570,2570,2570,0
|
|
20230803,181600,2065359080,2570,2570,2570,2570,0
|
|
20230803,181500,2065359080,2570,2570,2570,2570,0
|
|
20230803,181400,2065359080,2570,2570,2570,2570,0
|
|
20230803,181300,2065359080,2570,2570,2570,2570,0
|
|
20230803,181200,2065359080,2570,2570,2570,2570,0
|
|
20230803,181100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,181000,2065359080,2570,2570,2570,2570,0
|
|
20230803,180900,2065359080,2570,2570,2570,2570,0
|
|
20230803,180800,2065359080,2570,2570,2570,2570,0
|
|
20230803,180700,2065359080,2570,2570,2570,2570,0
|
|
20230803,180600,2065359080,2570,2570,2570,2570,0
|
|
20230803,180500,2065359080,2570,2570,2570,2570,0
|
|
20230803,180400,2065359080,2570,2570,2570,2570,0
|
|
20230803,180300,2065359080,2570,2570,2570,2570,0
|
|
20230803,180200,2065359080,2570,2570,2570,2570,0
|
|
20230803,180100,2065359080,2570,2570,2570,2570,0
|
|
20230803,180000,2065359080,2570,2570,2570,2570,0
|
|
20230803,175900,2065359080,2570,2570,2570,2570,0
|
|
20230803,175800,2065359080,2570,2570,2570,2570,0
|
|
20230803,175700,2065359080,2570,2570,2570,2570,0
|
|
20230803,175600,2065359080,2570,2570,2570,2570,0
|
|
20230803,175500,2065359080,2570,2570,2570,2570,0
|
|
20230803,175400,2065359080,2570,2570,2570,2570,0
|
|
20230803,175300,2065359080,2570,2570,2570,2570,0
|
|
20230803,175200,2065359080,2570,2570,2570,2570,0
|
|
20230803,175100,2065359080,2570,2570,2570,2570,0
|
|
20230803,175000,2065359080,2570,2570,2570,2570,0
|
|
20230803,174900,2065359080,2570,2570,2570,2570,0
|
|
20230803,174800,2065359080,2570,2570,2570,2570,0
|
|
20230803,174700,2065359080,2570,2570,2570,2570,0
|
|
20230803,174600,2065359080,2570,2570,2570,2570,0
|
|
20230803,174500,2065359080,2570,2570,2570,2570,0
|
|
20230803,174400,2065359080,2570,2570,2570,2570,0
|
|
20230803,174300,2065359080,2570,2570,2570,2570,0
|
|
20230803,174200,2065359080,2570,2570,2570,2570,0
|
|
20230803,174100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,174000,2065359080,2570,2570,2570,2570,0
|
|
20230803,173900,2065359080,2570,2570,2570,2570,0
|
|
20230803,173800,2065359080,2570,2570,2570,2570,0
|
|
20230803,173700,2065359080,2570,2570,2570,2570,0
|
|
20230803,173600,2065359080,2570,2570,2570,2570,0
|
|
20230803,173500,2065359080,2570,2570,2570,2570,0
|
|
20230803,173400,2065359080,2570,2570,2570,2570,0
|
|
20230803,173300,2065359080,2570,2570,2570,2570,0
|
|
20230803,173200,2065359080,2570,2570,2570,2570,0
|
|
20230803,173100,2065359080,2570,2570,2570,2570,0
|
|
20230803,173000,2065359080,2570,2570,2570,2570,0
|
|
20230803,172900,2065359080,2570,2570,2570,2570,0
|
|
20230803,172800,2065359080,2570,2570,2570,2570,0
|
|
20230803,172700,2065359080,2570,2570,2570,2570,0
|
|
20230803,172600,2065359080,2570,2570,2570,2570,0
|
|
20230803,172500,2065359080,2570,2570,2570,2570,0
|
|
20230803,172400,2065359080,2570,2570,2570,2570,0
|
|
20230803,172300,2065359080,2570,2570,2570,2570,0
|
|
20230803,172200,2065359080,2570,2570,2570,2570,0
|
|
20230803,172100,2065359080,2570,2570,2570,2570,0
|
|
20230803,172000,2065359080,2570,2570,2570,2570,0
|
|
20230803,171900,2065359080,2570,2570,2570,2570,0
|
|
20230803,171800,2065359080,2570,2570,2570,2570,0
|
|
20230803,171700,2065359080,2570,2570,2570,2570,0
|
|
20230803,171600,2065359080,2570,2570,2570,2570,0
|
|
20230803,171500,2065359080,2570,2570,2570,2570,0
|
|
20230803,171400,2065359080,2570,2570,2570,2570,0
|
|
20230803,171300,2065359080,2570,2570,2570,2570,0
|
|
20230803,171200,2065359080,2570,2570,2570,2570,0
|
|
20230803,171100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,171000,2065359080,2570,2570,2570,2570,0
|
|
20230803,170900,2065359080,2570,2570,2570,2570,0
|
|
20230803,170800,2065359080,2570,2570,2570,2570,0
|
|
20230803,170700,2065359080,2570,2570,2570,2570,0
|
|
20230803,170600,2065359080,2570,2570,2570,2570,0
|
|
20230803,170500,2065359080,2570,2570,2570,2570,0
|
|
20230803,170400,2065359080,2570,2570,2570,2570,0
|
|
20230803,170300,2065359080,2570,2570,2570,2570,0
|
|
20230803,170200,2065359080,2570,2570,2570,2570,0
|
|
20230803,170100,2065359080,2570,2570,2570,2570,0
|
|
20230803,170000,2065359080,2570,2570,2570,2570,0
|
|
20230803,165900,2065359080,2570,2570,2570,2570,0
|
|
20230803,165800,2065359080,2570,2570,2570,2570,0
|
|
20230803,165700,2065359080,2570,2570,2570,2570,0
|
|
20230803,165600,2065359080,2570,2570,2570,2570,0
|
|
20230803,165500,2065359080,2570,2570,2570,2570,0
|
|
20230803,165400,2065359080,2570,2570,2570,2570,0
|
|
20230803,165300,2065359080,2570,2570,2570,2570,0
|
|
20230803,165200,2065359080,2570,2570,2570,2570,0
|
|
20230803,165100,2065359080,2570,2570,2570,2570,0
|
|
20230803,165000,2065359080,2570,2570,2570,2570,0
|
|
20230803,164900,2065359080,2570,2570,2570,2570,0
|
|
20230803,164800,2065359080,2570,2570,2570,2570,0
|
|
20230803,164700,2065359080,2570,2570,2570,2570,0
|
|
20230803,164600,2065359080,2570,2570,2570,2570,0
|
|
20230803,164500,2065359080,2570,2570,2570,2570,0
|
|
20230803,164400,2065359080,2570,2570,2570,2570,0
|
|
20230803,164300,2065359080,2570,2570,2570,2570,0
|
|
20230803,164200,2065359080,2570,2570,2570,2570,0
|
|
20230803,164100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,164000,2065359080,2570,2570,2570,2570,0
|
|
20230803,163900,2065359080,2570,2570,2570,2570,0
|
|
20230803,163800,2065359080,2570,2570,2570,2570,0
|
|
20230803,163700,2065359080,2570,2570,2570,2570,0
|
|
20230803,163600,2065359080,2570,2570,2570,2570,0
|
|
20230803,163500,2065359080,2570,2570,2570,2570,0
|
|
20230803,163400,2065359080,2570,2570,2570,2570,0
|
|
20230803,163300,2065359080,2570,2570,2570,2570,0
|
|
20230803,163200,2065359080,2570,2570,2570,2570,0
|
|
20230803,163100,2065359080,2570,2570,2570,2570,0
|
|
20230803,163000,2065359080,2570,2570,2570,2570,0
|
|
20230803,162900,2065359080,2570,2570,2570,2570,0
|
|
20230803,162800,2065359080,2570,2570,2570,2570,0
|
|
20230803,162700,2065359080,2570,2570,2570,2570,0
|
|
20230803,162600,2065359080,2570,2570,2570,2570,0
|
|
20230803,162500,2065359080,2570,2570,2570,2570,0
|
|
20230803,162400,2065359080,2570,2570,2570,2570,0
|
|
20230803,162300,2065359080,2570,2570,2570,2570,0
|
|
20230803,162200,2065359080,2570,2570,2570,2570,0
|
|
20230803,162100,2065359080,2570,2570,2570,2570,0
|
|
20230803,162000,2065359080,2570,2570,2570,2570,0
|
|
20230803,161900,2065359080,2570,2570,2570,2570,0
|
|
20230803,161800,2065359080,2570,2570,2570,2570,0
|
|
20230803,161700,2065359080,2570,2570,2570,2570,0
|
|
20230803,161600,2065359080,2570,2570,2570,2570,0
|
|
20230803,161500,2065359080,2570,2570,2570,2570,0
|
|
20230803,161400,2065359080,2570,2570,2570,2570,0
|
|
20230803,161300,2065359080,2570,2570,2570,2570,0
|
|
20230803,161200,2065359080,2570,2570,2570,2570,0
|
|
20230803,161100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,161000,2065359080,2570,2570,2570,2570,0
|
|
20230803,160900,2065359080,2570,2570,2570,2570,0
|
|
20230803,160800,2065359080,2570,2570,2570,2570,0
|
|
20230803,160700,2065359080,2570,2570,2570,2570,0
|
|
20230803,160600,2065359080,2570,2570,2570,2570,0
|
|
20230803,160500,2065359080,2570,2570,2570,2570,0
|
|
20230803,160400,2065359080,2570,2570,2570,2570,0
|
|
20230803,160300,2065359080,2570,2570,2570,2570,0
|
|
20230803,160200,2065359080,2570,2570,2570,2570,0
|
|
20230803,160100,2065359080,2570,2570,2570,2570,0
|
|
20230803,160000,2065359080,2570,2570,2570,2570,0
|
|
20230803,155900,2065359080,2570,2570,2570,2570,0
|
|
20230803,155800,2065359080,2570,2570,2570,2570,0
|
|
20230803,155700,2065359080,2570,2570,2570,2570,0
|
|
20230803,155600,2065359080,2570,2570,2570,2570,0
|
|
20230803,155500,2065359080,2570,2570,2570,2570,0
|
|
20230803,155400,2065359080,2570,2570,2570,2570,0
|
|
20230803,155300,2065359080,2570,2570,2570,2570,0
|
|
20230803,155200,2065359080,2570,2570,2570,2570,0
|
|
20230803,155100,2065359080,2570,2570,2570,2570,0
|
|
20230803,155000,2065359080,2570,2570,2570,2570,0
|
|
20230803,154900,2065359080,2570,2570,2570,2570,0
|
|
20230803,154800,2065359080,2570,2570,2570,2570,0
|
|
20230803,154700,2065359080,2570,2570,2570,2570,0
|
|
20230803,154600,2065359080,2570,2570,2570,2570,0
|
|
20230803,154500,2065359080,2570,2570,2570,2570,0
|
|
20230803,154400,2065359080,2570,2570,2570,2570,0
|
|
20230803,154300,2065359080,2570,2570,2570,2570,0
|
|
20230803,154200,2065359080,2570,2570,2570,2570,0
|
|
20230803,154100,2065359080,2570,2570,2570,2570,8064
|
|
20230803,154000,2065359080,2570,2570,2570,2570,0
|
|
20230803,153900,2065359080,2570,2570,2570,2570,0
|
|
20230803,153800,2065359080,2570,2570,2570,2570,0
|
|
20230803,153700,2065359080,2570,2570,2570,2570,0
|
|
20230803,153600,2065359080,2570,2570,2570,2570,0
|
|
20230803,153500,2065359080,2570,2570,2570,2570,0
|
|
20230803,153400,2065359080,2570,2570,2570,2570,0
|
|
20230803,153300,2065359080,2570,2570,2570,2570,0
|
|
20230803,153200,2065359080,2570,2570,2570,2570,0
|
|
20230803,153100,2065359080,2570,2570,2570,2570,0
|
|
20230803,153000,2065359080,2570,2570,2570,2570,8064
|
|
20230803,152900,2044634600,2570,2570,2570,2570,0
|
|
20230803,152800,2044634600,2570,2570,2570,2570,0
|
|
20230803,152700,2044634600,2570,2570,2570,2570,0
|
|
20230803,152600,2044634600,2570,2570,2570,2570,0
|
|
20230803,152500,2044634600,2570,2570,2570,2570,0
|
|
20230803,152400,2044634600,2570,2570,2570,2570,0
|
|
20230803,152300,2044634600,2570,2570,2570,2570,0
|
|
20230803,152200,2044634600,2570,2570,2570,2570,0
|
|
20230803,152100,2044634600,2570,2570,2570,2570,0
|
|
20230803,152000,2044634600,2570,2570,2570,2570,0
|
|
20230803,151900,2044634600,2570,2545,2570,2545,6031
|
|
20230803,151800,2029240375,2545,2550,2550,2545,1770
|
|
20230803,151700,2024727610,2545,2550,2550,2545,1266
|
|
20230803,151600,2021499485,2550,2545,2550,2540,3638
|
|
20230803,151500,2012233595,2545,2545,2545,2540,22579
|
|
20230803,151400,1954818460,2550,2545,2550,2545,1152
|
|
20230803,151300,1951886310,2550,2560,2560,2545,32217
|
|
20230803,151200,1869719420,2560,2555,2560,2550,323
|
|
20230803,151100,1868894310,2560,2560,2560,2550,4321
|
|
20230803,151000,1857835415,2560,2560,2560,2550,545
|
|
20230803,150900,1856442965,2555,2560,2560,2555,698
|
|
20230803,150800,1854656865,2560,2565,2565,2560,278
|
|
20230803,150700,1853944335,2565,2550,2565,2550,1554
|
|
20230803,150600,1849958355,2565,2545,2565,2545,13465
|
|
20230803,150500,1815623085,2550,2545,2550,2545,457
|
|
20230803,150400,1814458560,2545,2550,2550,2545,11250
|
|
20230803,150300,1785819835,2545,2550,2550,2545,1263
|
|
20230803,150200,1782602315,2545,2555,2560,2545,30240
|
|
20230803,150100,1705487130,2555,2555,2560,2550,2834
|
|
20230803,150000,1698246265,2555,2555,2560,2550,8038
|
|
20230803,145900,1677706495,2560,2560,2560,2550,3094
|
|
20230803,145800,1669800755,2560,2560,2560,2555,10092
|
|
20230803,145700,1644011400,2560,2555,2560,2550,7958
|
|
20230803,145600,1623678175,2560,2565,2565,2555,27972
|
|
20230803,145500,1552034625,2565,2565,2570,2565,4007
|
|
20230803,145400,1541743510,2565,2565,2570,2565,556
|
|
20230803,145300,1540317215,2570,2565,2570,2565,2184
|
|
20230803,145200,1534713965,2570,2565,2570,2560,3392
|
|
20230803,145100,1526016750,2565,2565,2565,2560,1431
|
|
20230803,145000,1522352010,2565,2565,2565,2560,659
|
|
20230803,144900,1520664280,2565,2560,2565,2560,1031
|
|
20230803,144800,1518024915,2560,2565,2565,2560,811
|
|
20230803,144700,1515947460,2565,2560,2565,2560,1098
|
|
20230803,144600,1513136075,2565,2560,2565,2560,1678
|
|
20230803,144500,1508834650,2560,2560,2565,2560,1073
|
|
20230803,144400,1506087755,2560,2560,2565,2560,716
|
|
20230803,144300,1504253975,2565,2560,2565,2560,1261
|
|
20230803,144200,1501025470,2565,2565,2565,2560,1179
|
|
20230803,144100,1498004055,2565,2560,2565,2560,1612
|
|
20230803,144000,1493874870,2565,2565,2565,2560,1540
|
|
20230803,143900,1489927445,2560,2560,2565,2560,1169
|
|
20230803,143800,1486934080,2565,2565,2565,2560,952
|
|
20230803,143700,1484496450,2565,2560,2565,2560,1150
|
|
20230803,143600,1481551830,2565,2565,2565,2560,979
|
|
20230803,143500,1479043505,2560,2560,2565,2560,1177
|
|
20230803,143400,1476029585,2560,2560,2565,2555,1915
|
|
20230803,143300,1471129945,2560,2555,2560,2555,1340
|
|
20230803,143200,1467704725,2560,2565,2565,2555,1581
|
|
20230803,143100,1463656690,2565,2560,2565,2560,1015
|
|
20230803,143000,1461058275,2565,2565,2565,2560,585
|
|
20230803,142900,1459560025,2565,2560,2565,2560,1132
|
|
20230803,142800,1456662085,2565,2560,2565,2560,465
|
|
20230803,142700,1455471680,2565,2560,2565,2555,2426
|
|
20230803,142600,1449263680,2560,2560,2560,2550,621
|
|
20230803,142500,1447676515,2555,2555,2560,2550,4772
|
|
20230803,142400,1435470240,2555,2555,2555,2550,273
|
|
20230803,142300,1434772835,2560,2555,2560,2550,1051
|
|
20230803,142200,1432087745,2560,2555,2560,2550,3339
|
|
20230803,142100,1423549505,2555,2550,2560,2550,850
|
|
20230803,142000,1421379595,2555,2555,2555,2550,695
|
|
20230803,141900,1419606320,2555,2550,2555,2550,1056
|
|
20230803,141800,1416912790,2550,2555,2555,2550,1265
|
|
20230803,141700,1413686750,2555,2550,2555,2550,1009
|
|
20230803,141600,1411113320,2555,2555,2560,2555,544
|
|
20230803,141500,1409723155,2550,2555,2560,2545,12820
|
|
20230803,141400,1377029290,2560,2560,2560,2555,693
|
|
20230803,141300,1375257485,2560,2560,2565,2555,1433
|
|
20230803,141200,1371591265,2565,2565,2565,2560,140
|
|
20230803,141100,1371232215,2565,2565,2565,2565,0
|
|
20230803,141000,1371232215,2565,2560,2565,2560,932
|
|
20230803,140900,1368845585,2560,2565,2565,2560,229
|
|
20230803,140800,1368258515,2565,2565,2565,2565,78
|
|
20230803,140700,1368058445,2565,2565,2565,2565,138
|
|
20230803,140600,1367704475,2555,2555,2555,2555,0
|
|
20230803,140500,1367704475,2555,2565,2570,2555,7434
|
|
20230803,140400,1348671730,2565,2570,2570,2565,85
|
|
20230803,140300,1348453695,2570,2570,2570,2560,2132
|
|
20230803,140200,1342989570,2565,2570,2570,2565,502
|
|
20230803,140100,1341700470,2570,2570,2570,2570,82
|
|
20230803,140000,1341489730,2570,2570,2570,2570,57
|
|
20230803,135900,1341343240,2565,2565,2565,2565,0
|
|
20230803,135800,1341343240,2565,2565,2565,2565,154
|
|
20230803,135700,1340948230,2565,2565,2565,2565,112
|
|
20230803,135600,1340660950,2565,2565,2565,2560,335
|
|
20230803,135500,1339802175,2565,2570,2570,2565,299
|
|
20230803,135400,1339035235,2570,2565,2570,2565,219
|
|
20230803,135300,1338472835,2565,2565,2565,2565,477
|
|
20230803,135200,1337249330,2565,2565,2565,2560,302
|
|
20230803,135100,1336474765,2565,2565,2570,2560,189
|
|
20230803,135000,1335989695,2570,2570,2570,2570,3
|
|
20230803,134900,1335981985,2570,2565,2570,2565,4708
|
|
20230803,134800,1323905710,2565,2565,2565,2565,44
|
|
20230803,134700,1323792850,2565,2565,2565,2565,130
|
|
20230803,134600,1323459400,2560,2560,2560,2560,956
|
|
20230803,134500,1321012040,2565,2565,2565,2565,331
|
|
20230803,134400,1320163025,2565,2565,2565,2565,72
|
|
20230803,134300,1319978345,2565,2565,2565,2565,116
|
|
20230803,134200,1319680805,2565,2565,2565,2565,200
|
|
20230803,134100,1319167805,2565,2565,2565,2565,40
|
|
20230803,134000,1319065205,2565,2565,2565,2565,630
|
|
20230803,133900,1317449255,2565,2565,2565,2565,0
|
|
20230803,133800,1317449255,2565,2565,2565,2565,376
|
|
20230803,133700,1316484815,2565,2565,2565,2560,611
|
|
20230803,133600,1314920340,2565,2565,2565,2560,1283
|
|
20230803,133500,1311635465,2565,2565,2565,2565,324
|
|
20230803,133400,1310804405,2565,2565,2565,2565,86
|
|
20230803,133300,1310583815,2565,2565,2565,2565,2219
|
|
20230803,133200,1304892080,2565,2565,2565,2565,2
|
|
20230803,133100,1304886950,2560,2565,2565,2560,308
|
|
20230803,133000,1304097805,2565,2565,2565,2565,5
|
|
20230803,132900,1304084980,2565,2565,2565,2565,20
|
|
20230803,132800,1304033680,2565,2565,2565,2565,137
|
|
20230803,132700,1303682275,2565,2565,2565,2565,2
|
|
20230803,132600,1303677145,2565,2565,2565,2565,100
|
|
20230803,132500,1303420645,2565,2570,2570,2565,284
|
|
20230803,132400,1302692160,2560,2560,2560,2560,2240
|
|
20230803,132300,1296957760,2570,2570,2570,2570,112
|
|
20230803,132200,1296669920,2570,2570,2570,2570,2
|
|
20230803,132100,1296664780,2570,2570,2570,2570,56
|
|
20230803,132000,1296520860,2570,2570,2570,2570,2
|
|
20230803,131900,1296515720,2570,2570,2570,2570,0
|
|
20230803,131800,1296515720,2570,2570,2570,2570,9
|
|
20230803,131700,1296492590,2570,2570,2570,2570,1
|
|
20230803,131600,1296490020,2560,2575,2575,2560,2257
|
|
20230803,131500,1290704955,2575,2560,2575,2560,436
|
|
20230803,131400,1289588605,2565,2565,2565,2565,501
|
|
20230803,131300,1288303540,2565,2565,2565,2565,6
|
|
20230803,131200,1288288150,2575,2570,2575,2570,550
|
|
20230803,131100,1286874640,2565,2565,2565,2565,1543
|
|
20230803,131000,1282916845,2565,2565,2565,2565,239
|
|
20230803,130900,1282303810,2565,2565,2565,2565,1
|
|
20230803,130800,1282301245,2565,2570,2570,2565,683
|
|
20230803,130700,1280549335,2565,2560,2565,2560,3812
|
|
20230803,130600,1270775610,2565,2560,2565,2560,1560
|
|
20230803,130500,1266781995,2565,2565,2570,2560,1103
|
|
20230803,130400,1263957710,2565,2565,2570,2565,445
|
|
20230803,130300,1262816280,2570,2565,2570,2565,69
|
|
20230803,130200,1262639285,2565,2570,2570,2565,68
|
|
20230803,130100,1262464825,2570,2565,2570,2565,978
|
|
20230803,130000,1259951405,2560,2560,2560,2560,32
|
|
20230803,125900,1259869485,2570,2570,2570,2560,441
|
|
20230803,125800,1258736205,2575,2570,2575,2570,4780
|
|
20230803,125700,1246451600,2570,2565,2570,2565,208
|
|
20230803,125600,1245917910,2565,2570,2570,2565,493
|
|
20230803,125500,1244651995,2570,2565,2570,2565,2240
|
|
20230803,125400,1238901395,2570,2565,2570,2565,1026
|
|
20230803,125300,1236269700,2565,2570,2570,2565,320
|
|
20230803,125200,1235448300,2570,2570,2570,2570,216
|
|
20230803,125100,1234893180,2565,2570,2570,2565,237
|
|
20230803,125000,1234285260,2565,2565,2570,2565,3022
|
|
20230803,124900,1226533820,2565,2565,2565,2565,525
|
|
20230803,124800,1225187195,2565,2570,2570,2565,504
|
|
20230803,124700,1223894415,2570,2565,2570,2565,81
|
|
20230803,124600,1223686645,2555,2565,2565,2555,100
|
|
20230803,124500,1223430485,2565,2565,2565,2565,38
|
|
20230803,124400,1223333015,2565,2565,2565,2565,215
|
|
20230803,124300,1222781540,2565,2565,2565,2565,1038
|
|
20230803,124200,1220119070,2565,2565,2565,2565,559
|
|
20230803,124100,1218685235,2565,2565,2565,2565,3
|
|
20230803,124000,1218677540,2575,2575,2575,2575,0
|
|
20230803,123900,1218677540,2575,2575,2575,2555,42
|
|
20230803,123800,1218569910,2575,2575,2575,2555,260
|
|
20230803,123700,1217905510,2575,2575,2575,2575,0
|
|
20230803,123600,1217905510,2575,2560,2580,2555,9858
|
|
20230803,123500,1192590290,2550,2550,2555,2550,3736
|
|
20230803,123400,1183059495,2550,2560,2560,2550,2281
|
|
20230803,123300,1177228120,2560,2565,2565,2560,93
|
|
20230803,123200,1176989590,2565,2565,2565,2565,0
|
|
20230803,123100,1176989590,2565,2555,2565,2550,4317
|
|
20230803,123000,1165979925,2555,2555,2555,2555,1288
|
|
20230803,122900,1162689085,2555,2560,2560,2555,5000
|
|
20230803,122800,1149913960,2565,2570,2570,2560,9015
|
|
20230803,122700,1126773690,2570,2570,2570,2570,1200
|
|
20230803,122600,1123689690,2570,2570,2570,2570,5897
|
|
20230803,122500,1108534400,2575,2575,2575,2575,250
|
|
20230803,122400,1107890650,2575,2575,2575,2575,202
|
|
20230803,122300,1107370500,2575,2580,2580,2575,461
|
|
20230803,122200,1106182675,2580,2575,2580,2575,7516
|
|
20230803,122100,1086828920,2575,2580,2580,2575,13
|
|
20230803,122000,1086795390,2575,2575,2575,2575,7319
|
|
20230803,121900,1067948965,2570,2575,2575,2570,201
|
|
20230803,121800,1067432095,2575,2575,2575,2570,62
|
|
20230803,121700,1067272695,2575,2575,2575,2575,0
|
|
20230803,121600,1067272695,2575,2575,2575,2570,1676
|
|
20230803,121500,1062965345,2575,2570,2575,2570,2756
|
|
20230803,121400,1055876325,2570,2565,2570,2565,4457
|
|
20230803,121300,1044422095,2565,2570,2570,2565,885
|
|
20230803,121200,1042149570,2570,2570,2570,2570,0
|
|
20230803,121100,1042149570,2570,2565,2570,2565,10
|
|
20230803,121000,1042123910,2565,2565,2565,2565,700
|
|
20230803,120900,1040328410,2565,2565,2565,2565,5
|
|
20230803,120800,1040315585,2565,2565,2565,2565,9
|
|
20230803,120700,1040292500,2565,2565,2565,2565,0
|
|
20230803,120600,1040292500,2565,2565,2565,2565,133
|
|
20230803,120500,1039951355,2565,2565,2565,2565,4668
|
|
20230803,120400,1027977935,2565,2565,2565,2565,83
|
|
20230803,120300,1027765040,2565,2565,2565,2565,303
|
|
20230803,120200,1026987845,2565,2560,2565,2560,345
|
|
20230803,120100,1026104145,2560,2560,2560,2560,1385
|
|
20230803,120000,1022558545,2565,2565,2565,2565,16
|
|
20230803,115900,1022517505,2565,2555,2565,2555,906
|
|
20230803,115800,1020200890,2560,2560,2560,2560,5
|
|
20230803,115700,1020188090,2560,2560,2560,2560,510
|
|
20230803,115600,1018882490,2560,2560,2560,2560,50
|
|
20230803,115500,1018754490,2560,2560,2560,2560,10
|
|
20230803,115400,1018728890,2560,2560,2560,2560,5
|
|
20230803,115300,1018716090,2555,2555,2555,2555,1
|
|
20230803,115200,1018713535,2555,2555,2555,2555,0
|
|
20230803,115100,1018713535,2555,2560,2560,2555,202
|
|
20230803,115000,1018196420,2555,2560,2560,2555,402
|
|
20230803,114900,1017167350,2560,2560,2560,2560,103
|
|
20230803,114800,1016903670,2555,2555,2555,2555,3
|
|
20230803,114700,1016896005,2555,2555,2555,2555,447
|
|
20230803,114600,1015753920,2555,2555,2555,2555,913
|
|
20230803,114500,1013421205,2550,2550,2550,2550,1610
|
|
20230803,114400,1009315705,2550,2545,2550,2545,803
|
|
20230803,114300,1007270555,2550,2550,2550,2550,233
|
|
20230803,114200,1006676405,2550,2550,2550,2550,470
|
|
20230803,114100,1005477905,2550,2550,2550,2550,310
|
|
20230803,114000,1004687405,2545,2550,2550,2545,311
|
|
20230803,113900,1003895355,2550,2550,2550,2550,556
|
|
20230803,113800,1002477555,2550,2545,2550,2545,552
|
|
20230803,113700,1001072705,2550,2550,2550,2550,730
|
|
20230803,113600,999211205,2550,2550,2550,2550,1104
|
|
20230803,113500,996396005,2550,2550,2550,2550,5355
|
|
20230803,113400,982740755,2550,2550,2550,2550,545
|
|
20230803,113300,981351005,2555,2555,2555,2555,415
|
|
20230803,113200,980290680,2555,2555,2555,2550,562
|
|
20230803,113100,978857290,2555,2555,2555,2555,7129
|
|
20230803,113000,960642695,2555,2560,2560,2555,634
|
|
20230803,112900,959019660,2560,2555,2560,2555,630
|
|
20230803,112800,957409860,2550,2550,2550,2550,50
|
|
20230803,112700,957282360,2545,2545,2545,2545,848
|
|
20230803,112600,955124200,2540,2550,2550,2540,8422
|
|
20230803,112500,933690970,2550,2550,2550,2550,2531
|
|
20230803,112400,927236920,2550,2555,2555,2550,2978
|
|
20230803,112300,919641255,2555,2555,2555,2555,150
|
|
20230803,112200,919258005,2550,2550,2550,2550,2
|
|
20230803,112100,919252905,2550,2550,2550,2550,219
|
|
20230803,112000,918694455,2545,2545,2545,2545,612
|
|
20230803,111900,917136915,2545,2545,2545,2545,10
|
|
20230803,111800,917111465,2545,2550,2550,2545,10
|
|
20230803,111700,917086005,2550,2550,2550,2550,1
|
|
20230803,111600,917083455,2545,2545,2545,2545,203
|
|
20230803,111500,916566820,2540,2545,2545,2540,10804
|
|
20230803,111400,889073640,2545,2545,2550,2545,2244
|
|
20230803,111300,883361160,2545,2545,2545,2545,2101
|
|
20230803,111200,878014115,2550,2555,2555,2550,775
|
|
20230803,111100,876037100,2555,2555,2555,2555,19
|
|
20230803,111000,875988555,2555,2555,2555,2555,237
|
|
20230803,110900,875383020,2560,2555,2560,2555,215
|
|
20230803,110800,874833595,2555,2545,2555,2545,1694
|
|
20230803,110700,870514340,2550,2550,2550,2550,115
|
|
20230803,110600,870221090,2550,2550,2550,2550,50
|
|
20230803,110500,870093590,2545,2545,2545,2545,50
|
|
20230803,110400,869966340,2545,2545,2545,2545,0
|
|
20230803,110300,869966340,2545,2545,2545,2545,100
|
|
20230803,110200,869711840,2545,2545,2545,2545,3202
|
|
20230803,110100,861562750,2545,2545,2545,2545,551
|
|
20230803,110000,860160455,2545,2545,2545,2545,1015
|
|
20230803,105900,857577280,2545,2550,2550,2545,4610
|
|
20230803,105800,845844825,2550,2550,2555,2545,7524
|
|
20230803,105700,826670460,2555,2555,2555,2555,231
|
|
20230803,105600,826080255,2555,2560,2560,2555,2074
|
|
20230803,105500,820779160,2560,2560,2560,2560,7
|
|
20230803,105400,820761240,2560,2550,2560,2550,1337
|
|
20230803,105300,817351350,2550,2550,2550,2550,793
|
|
20230803,105200,815329200,2555,2555,2555,2555,2129
|
|
20230803,105100,809889605,2555,2555,2555,2555,372
|
|
20230803,105000,808939145,2555,2550,2555,2550,4195
|
|
20230803,104900,798241890,2555,2555,2555,2555,105
|
|
20230803,104800,797973615,2555,2555,2555,2555,1192
|
|
20230803,104700,794928055,2555,2555,2555,2555,294
|
|
20230803,104600,794176885,2555,2550,2555,2550,320
|
|
20230803,104500,793360785,2560,2560,2560,2560,12
|
|
20230803,104400,793330065,2560,2560,2560,2550,298
|
|
20230803,104300,792568670,2560,2555,2560,2555,141
|
|
20230803,104200,792207910,2555,2555,2555,2550,3001
|
|
20230803,104100,784549445,2555,2555,2555,2555,0
|
|
20230803,104000,784549445,2555,2560,2560,2555,3688
|
|
20230803,103900,775113165,2560,2555,2560,2555,478
|
|
20230803,103800,773889550,2555,2555,2555,2555,5000
|
|
20230803,103700,761114550,2560,2555,2560,2555,3586
|
|
20230803,103600,751949395,2555,2560,2560,2550,6273
|
|
20230803,103500,735904160,2560,2560,2560,2550,6795
|
|
20230803,103400,718525780,2560,2565,2565,2560,27
|
|
20230803,103300,718456530,2565,2565,2565,2565,0
|
|
20230803,103200,718456530,2565,2555,2565,2555,1519
|
|
20230803,103100,714563035,2555,2555,2555,2555,1147
|
|
20230803,103000,711632450,2560,2560,2560,2560,5035
|
|
20230803,102900,698742850,2565,2565,2565,2560,1019
|
|
20230803,102800,696132700,2560,2560,2565,2560,1418
|
|
20230803,102700,692502530,2565,2565,2565,2560,1990
|
|
20230803,102600,687404395,2565,2565,2570,2565,2667
|
|
20230803,102500,680563210,2565,2565,2565,2565,521
|
|
20230803,102400,679226845,2570,2565,2570,2565,620
|
|
20230803,102300,677636455,2565,2565,2575,2565,1692
|
|
20230803,102200,673288875,2570,2565,2570,2565,2978
|
|
20230803,102100,665640415,2570,2570,2570,2570,18
|
|
20230803,102000,665594155,2565,2565,2565,2565,357
|
|
20230803,101900,664678450,2565,2565,2565,2560,95
|
|
20230803,101800,664435130,2565,2565,2565,2560,1038
|
|
20230803,101700,661772665,2560,2560,2565,2555,8531
|
|
20230803,101600,639943450,2560,2555,2560,2555,1446
|
|
20230803,101500,636248790,2555,2550,2555,2550,131
|
|
20230803,101400,635914110,2550,2555,2555,2550,21
|
|
20230803,101300,635860470,2555,2550,2555,2550,1123
|
|
20230803,101200,632996795,2545,2550,2550,2545,410
|
|
20230803,101100,631952330,2550,2545,2550,2545,470
|
|
20230803,101000,630755855,2550,2550,2550,2540,3133
|
|
20230803,100900,622786225,2550,2545,2550,2545,699
|
|
20230803,100800,621007150,2545,2545,2550,2545,645
|
|
20230803,100700,619364355,2550,2550,2550,2540,754
|
|
20230803,100600,617448165,2555,2535,2555,2535,2534
|
|
20230803,100500,611024440,2535,2560,2560,2535,42433
|
|
20230803,100400,503106755,2565,2565,2565,2560,362
|
|
20230803,100300,502178230,2565,2565,2565,2560,258
|
|
20230803,100200,501516660,2565,2570,2575,2565,5456
|
|
20230803,100100,487503220,2575,2575,2575,2575,235
|
|
20230803,100000,486898095,2575,2570,2575,2570,17
|
|
20230803,095900,486854335,2570,2575,2575,2570,156
|
|
20230803,095800,486452835,2575,2575,2575,2575,2403
|
|
20230803,095700,480265110,2575,2575,2575,2570,166
|
|
20230803,095600,479838160,2575,2570,2575,2570,2279
|
|
20230803,095500,473980780,2570,2565,2570,2560,741
|
|
20230803,095400,472079590,2565,2565,2565,2565,1294
|
|
20230803,095300,468760480,2565,2560,2565,2560,7
|
|
20230803,095200,468742555,2565,2560,2565,2560,1421
|
|
20230803,095100,465104715,2560,2560,2560,2555,1091
|
|
20230803,095000,462317115,2560,2560,2560,2555,1698
|
|
20230803,094900,457970735,2560,2560,2565,2560,3354
|
|
20230803,094800,449384485,2560,2550,2560,2545,440
|
|
20230803,094700,448262625,2545,2555,2555,2545,2526
|
|
20230803,094600,441823225,2555,2555,2555,2555,101
|
|
20230803,094500,441565170,2555,2555,2555,2555,610
|
|
20230803,094400,440006620,2550,2555,2555,2550,1069
|
|
20230803,094300,437280575,2550,2550,2550,2550,2400
|
|
20230803,094200,431160575,2550,2545,2550,2545,4292
|
|
20230803,094100,420217510,2545,2550,2550,2545,945
|
|
20230803,094000,417812320,2550,2550,2550,2550,5317
|
|
20230803,093900,404253970,2555,2555,2555,2550,2342
|
|
20230803,093800,398273100,2550,2555,2555,2550,462
|
|
20230803,093700,397094990,2555,2550,2555,2550,1359
|
|
20230803,093600,393629245,2555,2555,2555,2550,431
|
|
20230803,093500,392529390,2555,2555,2555,2550,462
|
|
20230803,093400,391351165,2555,2560,2560,2555,37
|
|
20230803,093300,391256585,2550,2545,2550,2545,1338
|
|
20230803,093200,387847685,2550,2560,2560,2550,1327
|
|
20230803,093100,384463825,2560,2555,2560,2550,2619
|
|
20230803,093000,377782010,2555,2555,2560,2555,7694
|
|
20230803,092900,358123835,2555,2555,2555,2555,216
|
|
20230803,092800,357571955,2555,2560,2560,2555,1779
|
|
20230803,092700,353026605,2555,2550,2555,2535,12809
|
|
20230803,092600,320343635,2535,2545,2550,2535,2756
|
|
20230803,092500,313341435,2545,2550,2550,2545,2417
|
|
20230803,092400,307188670,2550,2555,2560,2550,1147
|
|
20230803,092300,304262560,2560,2550,2560,2540,16739
|
|
20230803,092200,261727660,2555,2550,2555,2540,365
|
|
20230803,092100,260795790,2560,2540,2560,2540,8363
|
|
20230803,092000,239547045,2530,2530,2535,2530,5204
|
|
20230803,091900,226380425,2530,2525,2530,2525,370
|
|
20230803,091800,225446035,2525,2525,2525,2525,354
|
|
20230803,091700,224552185,2525,2525,2530,2525,2696
|
|
20230803,091600,217744700,2530,2530,2530,2520,11190
|
|
20230803,091500,189496665,2530,2535,2535,2530,12802
|
|
20230803,091400,157083490,2540,2540,2540,2540,218
|
|
20230803,091300,156529770,2540,2540,2540,2535,866
|
|
20230803,091200,154331630,2540,2550,2550,2540,3227
|
|
20230803,091100,146134685,2550,2540,2550,2540,5451
|
|
20230803,091000,132278935,2540,2540,2540,2535,3108
|
|
20230803,090900,124385555,2540,2540,2540,2535,1323
|
|
20230803,090800,121030640,2535,2540,2540,2535,5183
|
|
20230803,090700,107887085,2540,2545,2550,2535,9406
|
|
20230803,090600,83995035,2545,2545,2545,2545,1587
|
|
20230803,090500,79956120,2545,2545,2545,2540,2164
|
|
20230803,090400,74458015,2545,2545,2545,2540,2802
|
|
20230803,090300,67332220,2545,2545,2550,2540,5105
|
|
20230803,090200,54357010,2550,2550,2550,2545,977
|
|
20230803,090100,51866620,2555,2570,2570,2550,15943
|
|
20230803,090000,11027860,2570,2570,2570,2570,4290
|