644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,194100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,194000,1384931065,2590,2590,2590,2590,0
|
|
20230809,193900,1384931065,2590,2590,2590,2590,0
|
|
20230809,193800,1384931065,2590,2590,2590,2590,0
|
|
20230809,193700,1384931065,2590,2590,2590,2590,0
|
|
20230809,193600,1384931065,2590,2590,2590,2590,0
|
|
20230809,193500,1384931065,2590,2590,2590,2590,0
|
|
20230809,193400,1384931065,2590,2590,2590,2590,0
|
|
20230809,193300,1384931065,2590,2590,2590,2590,0
|
|
20230809,193200,1384931065,2590,2590,2590,2590,0
|
|
20230809,193100,1384931065,2590,2590,2590,2590,0
|
|
20230809,193000,1384931065,2590,2590,2590,2590,0
|
|
20230809,192900,1384931065,2590,2590,2590,2590,0
|
|
20230809,192800,1384931065,2590,2590,2590,2590,0
|
|
20230809,192700,1384931065,2590,2590,2590,2590,0
|
|
20230809,192600,1384931065,2590,2590,2590,2590,0
|
|
20230809,192500,1384931065,2590,2590,2590,2590,0
|
|
20230809,192400,1384931065,2590,2590,2590,2590,0
|
|
20230809,192300,1384931065,2590,2590,2590,2590,0
|
|
20230809,192200,1384931065,2590,2590,2590,2590,0
|
|
20230809,192100,1384931065,2590,2590,2590,2590,0
|
|
20230809,192000,1384931065,2590,2590,2590,2590,0
|
|
20230809,191900,1384931065,2590,2590,2590,2590,0
|
|
20230809,191800,1384931065,2590,2590,2590,2590,0
|
|
20230809,191700,1384931065,2590,2590,2590,2590,0
|
|
20230809,191600,1384931065,2590,2590,2590,2590,0
|
|
20230809,191500,1384931065,2590,2590,2590,2590,0
|
|
20230809,191400,1384931065,2590,2590,2590,2590,0
|
|
20230809,191300,1384931065,2590,2590,2590,2590,0
|
|
20230809,191200,1384931065,2590,2590,2590,2590,0
|
|
20230809,191100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,191000,1384931065,2590,2590,2590,2590,0
|
|
20230809,190900,1384931065,2590,2590,2590,2590,0
|
|
20230809,190800,1384931065,2590,2590,2590,2590,0
|
|
20230809,190700,1384931065,2590,2590,2590,2590,0
|
|
20230809,190600,1384931065,2590,2590,2590,2590,0
|
|
20230809,190500,1384931065,2590,2590,2590,2590,0
|
|
20230809,190400,1384931065,2590,2590,2590,2590,0
|
|
20230809,190300,1384931065,2590,2590,2590,2590,0
|
|
20230809,190200,1384931065,2590,2590,2590,2590,0
|
|
20230809,190100,1384931065,2590,2590,2590,2590,0
|
|
20230809,190000,1384931065,2590,2590,2590,2590,0
|
|
20230809,185900,1384931065,2590,2590,2590,2590,0
|
|
20230809,185800,1384931065,2590,2590,2590,2590,0
|
|
20230809,185700,1384931065,2590,2590,2590,2590,0
|
|
20230809,185600,1384931065,2590,2590,2590,2590,0
|
|
20230809,185500,1384931065,2590,2590,2590,2590,0
|
|
20230809,185400,1384931065,2590,2590,2590,2590,0
|
|
20230809,185300,1384931065,2590,2590,2590,2590,0
|
|
20230809,185200,1384931065,2590,2590,2590,2590,0
|
|
20230809,185100,1384931065,2590,2590,2590,2590,0
|
|
20230809,185000,1384931065,2590,2590,2590,2590,0
|
|
20230809,184900,1384931065,2590,2590,2590,2590,0
|
|
20230809,184800,1384931065,2590,2590,2590,2590,0
|
|
20230809,184700,1384931065,2590,2590,2590,2590,0
|
|
20230809,184600,1384931065,2590,2590,2590,2590,0
|
|
20230809,184500,1384931065,2590,2590,2590,2590,0
|
|
20230809,184400,1384931065,2590,2590,2590,2590,0
|
|
20230809,184300,1384931065,2590,2590,2590,2590,0
|
|
20230809,184200,1384931065,2590,2590,2590,2590,0
|
|
20230809,184100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,184000,1384931065,2590,2590,2590,2590,0
|
|
20230809,183900,1384931065,2590,2590,2590,2590,0
|
|
20230809,183800,1384931065,2590,2590,2590,2590,0
|
|
20230809,183700,1384931065,2590,2590,2590,2590,0
|
|
20230809,183600,1384931065,2590,2590,2590,2590,0
|
|
20230809,183500,1384931065,2590,2590,2590,2590,0
|
|
20230809,183400,1384931065,2590,2590,2590,2590,0
|
|
20230809,183300,1384931065,2590,2590,2590,2590,0
|
|
20230809,183200,1384931065,2590,2590,2590,2590,0
|
|
20230809,183100,1384931065,2590,2590,2590,2590,0
|
|
20230809,183000,1384931065,2590,2590,2590,2590,0
|
|
20230809,182900,1384931065,2590,2590,2590,2590,0
|
|
20230809,182800,1384931065,2590,2590,2590,2590,0
|
|
20230809,182700,1384931065,2590,2590,2590,2590,0
|
|
20230809,182600,1384931065,2590,2590,2590,2590,0
|
|
20230809,182500,1384931065,2590,2590,2590,2590,0
|
|
20230809,182400,1384931065,2590,2590,2590,2590,0
|
|
20230809,182300,1384931065,2590,2590,2590,2590,0
|
|
20230809,182200,1384931065,2590,2590,2590,2590,0
|
|
20230809,182100,1384931065,2590,2590,2590,2590,0
|
|
20230809,182000,1384931065,2590,2590,2590,2590,0
|
|
20230809,181900,1384931065,2590,2590,2590,2590,0
|
|
20230809,181800,1384931065,2590,2590,2590,2590,0
|
|
20230809,181700,1384931065,2590,2590,2590,2590,0
|
|
20230809,181600,1384931065,2590,2590,2590,2590,0
|
|
20230809,181500,1384931065,2590,2590,2590,2590,0
|
|
20230809,181400,1384931065,2590,2590,2590,2590,0
|
|
20230809,181300,1384931065,2590,2590,2590,2590,0
|
|
20230809,181200,1384931065,2590,2590,2590,2590,0
|
|
20230809,181100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,181000,1384931065,2590,2590,2590,2590,0
|
|
20230809,180900,1384931065,2590,2590,2590,2590,0
|
|
20230809,180800,1384931065,2590,2590,2590,2590,0
|
|
20230809,180700,1384931065,2590,2590,2590,2590,0
|
|
20230809,180600,1384931065,2590,2590,2590,2590,0
|
|
20230809,180500,1384931065,2590,2590,2590,2590,0
|
|
20230809,180400,1384931065,2590,2590,2590,2590,0
|
|
20230809,180300,1384931065,2590,2590,2590,2590,0
|
|
20230809,180200,1384931065,2590,2590,2590,2590,0
|
|
20230809,180100,1384931065,2590,2590,2590,2590,0
|
|
20230809,180000,1384931065,2590,2590,2590,2590,0
|
|
20230809,175900,1384931065,2590,2590,2590,2590,0
|
|
20230809,175800,1384931065,2590,2590,2590,2590,0
|
|
20230809,175700,1384931065,2590,2590,2590,2590,0
|
|
20230809,175600,1384931065,2590,2590,2590,2590,0
|
|
20230809,175500,1384931065,2590,2590,2590,2590,0
|
|
20230809,175400,1384931065,2590,2590,2590,2590,0
|
|
20230809,175300,1384931065,2590,2590,2590,2590,0
|
|
20230809,175200,1384931065,2590,2590,2590,2590,0
|
|
20230809,175100,1384931065,2590,2590,2590,2590,0
|
|
20230809,175000,1384931065,2590,2590,2590,2590,0
|
|
20230809,174900,1384931065,2590,2590,2590,2590,0
|
|
20230809,174800,1384931065,2590,2590,2590,2590,0
|
|
20230809,174700,1384931065,2590,2590,2590,2590,0
|
|
20230809,174600,1384931065,2590,2590,2590,2590,0
|
|
20230809,174500,1384931065,2590,2590,2590,2590,0
|
|
20230809,174400,1384931065,2590,2590,2590,2590,0
|
|
20230809,174300,1384931065,2590,2590,2590,2590,0
|
|
20230809,174200,1384931065,2590,2590,2590,2590,0
|
|
20230809,174100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,174000,1384931065,2590,2590,2590,2590,0
|
|
20230809,173900,1384931065,2590,2590,2590,2590,0
|
|
20230809,173800,1384931065,2590,2590,2590,2590,0
|
|
20230809,173700,1384931065,2590,2590,2590,2590,0
|
|
20230809,173600,1384931065,2590,2590,2590,2590,0
|
|
20230809,173500,1384931065,2590,2590,2590,2590,0
|
|
20230809,173400,1384931065,2590,2590,2590,2590,0
|
|
20230809,173300,1384931065,2590,2590,2590,2590,0
|
|
20230809,173200,1384931065,2590,2590,2590,2590,0
|
|
20230809,173100,1384931065,2590,2590,2590,2590,0
|
|
20230809,173000,1384931065,2590,2590,2590,2590,0
|
|
20230809,172900,1384931065,2590,2590,2590,2590,0
|
|
20230809,172800,1384931065,2590,2590,2590,2590,0
|
|
20230809,172700,1384931065,2590,2590,2590,2590,0
|
|
20230809,172600,1384931065,2590,2590,2590,2590,0
|
|
20230809,172500,1384931065,2590,2590,2590,2590,0
|
|
20230809,172400,1384931065,2590,2590,2590,2590,0
|
|
20230809,172300,1384931065,2590,2590,2590,2590,0
|
|
20230809,172200,1384931065,2590,2590,2590,2590,0
|
|
20230809,172100,1384931065,2590,2590,2590,2590,0
|
|
20230809,172000,1384931065,2590,2590,2590,2590,0
|
|
20230809,171900,1384931065,2590,2590,2590,2590,0
|
|
20230809,171800,1384931065,2590,2590,2590,2590,0
|
|
20230809,171700,1384931065,2590,2590,2590,2590,0
|
|
20230809,171600,1384931065,2590,2590,2590,2590,0
|
|
20230809,171500,1384931065,2590,2590,2590,2590,0
|
|
20230809,171400,1384931065,2590,2590,2590,2590,0
|
|
20230809,171300,1384931065,2590,2590,2590,2590,0
|
|
20230809,171200,1384931065,2590,2590,2590,2590,0
|
|
20230809,171100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,171000,1384931065,2590,2590,2590,2590,0
|
|
20230809,170900,1384931065,2590,2590,2590,2590,0
|
|
20230809,170800,1384931065,2590,2590,2590,2590,0
|
|
20230809,170700,1384931065,2590,2590,2590,2590,0
|
|
20230809,170600,1384931065,2590,2590,2590,2590,0
|
|
20230809,170500,1384931065,2590,2590,2590,2590,0
|
|
20230809,170400,1384931065,2590,2590,2590,2590,0
|
|
20230809,170300,1384931065,2590,2590,2590,2590,0
|
|
20230809,170200,1384931065,2590,2590,2590,2590,0
|
|
20230809,170100,1384931065,2590,2590,2590,2590,0
|
|
20230809,170000,1384931065,2590,2590,2590,2590,0
|
|
20230809,165900,1384931065,2590,2590,2590,2590,0
|
|
20230809,165800,1384931065,2590,2590,2590,2590,0
|
|
20230809,165700,1384931065,2590,2590,2590,2590,0
|
|
20230809,165600,1384931065,2590,2590,2590,2590,0
|
|
20230809,165500,1384931065,2590,2590,2590,2590,0
|
|
20230809,165400,1384931065,2590,2590,2590,2590,0
|
|
20230809,165300,1384931065,2590,2590,2590,2590,0
|
|
20230809,165200,1384931065,2590,2590,2590,2590,0
|
|
20230809,165100,1384931065,2590,2590,2590,2590,0
|
|
20230809,165000,1384931065,2590,2590,2590,2590,0
|
|
20230809,164900,1384931065,2590,2590,2590,2590,0
|
|
20230809,164800,1384931065,2590,2590,2590,2590,0
|
|
20230809,164700,1384931065,2590,2590,2590,2590,0
|
|
20230809,164600,1384931065,2590,2590,2590,2590,0
|
|
20230809,164500,1384931065,2590,2590,2590,2590,0
|
|
20230809,164400,1384931065,2590,2590,2590,2590,0
|
|
20230809,164300,1384931065,2590,2590,2590,2590,0
|
|
20230809,164200,1384931065,2590,2590,2590,2590,0
|
|
20230809,164100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,164000,1384931065,2590,2590,2590,2590,0
|
|
20230809,163900,1384931065,2590,2590,2590,2590,0
|
|
20230809,163800,1384931065,2590,2590,2590,2590,0
|
|
20230809,163700,1384931065,2590,2590,2590,2590,0
|
|
20230809,163600,1384931065,2590,2590,2590,2590,0
|
|
20230809,163500,1384931065,2590,2590,2590,2590,0
|
|
20230809,163400,1384931065,2590,2590,2590,2590,0
|
|
20230809,163300,1384931065,2590,2590,2590,2590,0
|
|
20230809,163200,1384931065,2590,2590,2590,2590,0
|
|
20230809,163100,1384931065,2590,2590,2590,2590,0
|
|
20230809,163000,1384931065,2590,2590,2590,2590,0
|
|
20230809,162900,1384931065,2590,2590,2590,2590,0
|
|
20230809,162800,1384931065,2590,2590,2590,2590,0
|
|
20230809,162700,1384931065,2590,2590,2590,2590,0
|
|
20230809,162600,1384931065,2590,2590,2590,2590,0
|
|
20230809,162500,1384931065,2590,2590,2590,2590,0
|
|
20230809,162400,1384931065,2590,2590,2590,2590,0
|
|
20230809,162300,1384931065,2590,2590,2590,2590,0
|
|
20230809,162200,1384931065,2590,2590,2590,2590,0
|
|
20230809,162100,1384931065,2590,2590,2590,2590,0
|
|
20230809,162000,1384931065,2590,2590,2590,2590,0
|
|
20230809,161900,1384931065,2590,2590,2590,2590,0
|
|
20230809,161800,1384931065,2590,2590,2590,2590,0
|
|
20230809,161700,1384931065,2590,2590,2590,2590,0
|
|
20230809,161600,1384931065,2590,2590,2590,2590,0
|
|
20230809,161500,1384931065,2590,2590,2590,2590,0
|
|
20230809,161400,1384931065,2590,2590,2590,2590,0
|
|
20230809,161300,1384931065,2590,2590,2590,2590,0
|
|
20230809,161200,1384931065,2590,2590,2590,2590,0
|
|
20230809,161100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,161000,1384931065,2590,2590,2590,2590,0
|
|
20230809,160900,1384931065,2590,2590,2590,2590,0
|
|
20230809,160800,1384931065,2590,2590,2590,2590,0
|
|
20230809,160700,1384931065,2590,2590,2590,2590,0
|
|
20230809,160600,1384931065,2590,2590,2590,2590,0
|
|
20230809,160500,1384931065,2590,2590,2590,2590,0
|
|
20230809,160400,1384931065,2590,2590,2590,2590,0
|
|
20230809,160300,1384931065,2590,2590,2590,2590,0
|
|
20230809,160200,1384931065,2590,2590,2590,2590,0
|
|
20230809,160100,1384931065,2590,2590,2590,2590,0
|
|
20230809,160000,1384931065,2590,2590,2590,2590,0
|
|
20230809,155900,1384931065,2590,2590,2590,2590,0
|
|
20230809,155800,1384931065,2590,2590,2590,2590,0
|
|
20230809,155700,1384931065,2590,2590,2590,2590,0
|
|
20230809,155600,1384931065,2590,2590,2590,2590,0
|
|
20230809,155500,1384931065,2590,2590,2590,2590,0
|
|
20230809,155400,1384931065,2590,2590,2590,2590,0
|
|
20230809,155300,1384931065,2590,2590,2590,2590,0
|
|
20230809,155200,1384931065,2590,2590,2590,2590,0
|
|
20230809,155100,1384931065,2590,2590,2590,2590,0
|
|
20230809,155000,1384931065,2590,2590,2590,2590,0
|
|
20230809,154900,1384931065,2590,2590,2590,2590,0
|
|
20230809,154800,1384931065,2590,2590,2590,2590,0
|
|
20230809,154700,1384931065,2590,2590,2590,2590,0
|
|
20230809,154600,1384931065,2590,2590,2590,2590,0
|
|
20230809,154500,1384931065,2590,2590,2590,2590,0
|
|
20230809,154400,1384931065,2590,2590,2590,2590,0
|
|
20230809,154300,1384931065,2590,2590,2590,2590,0
|
|
20230809,154200,1384931065,2590,2590,2590,2590,0
|
|
20230809,154100,1384931065,2590,2590,2590,2590,12932
|
|
20230809,154000,1384931065,2590,2590,2590,2590,0
|
|
20230809,153900,1384931065,2590,2590,2590,2590,0
|
|
20230809,153800,1384931065,2590,2590,2590,2590,0
|
|
20230809,153700,1384931065,2590,2590,2590,2590,0
|
|
20230809,153600,1384931065,2590,2590,2590,2590,0
|
|
20230809,153500,1384931065,2590,2590,2590,2590,0
|
|
20230809,153400,1384931065,2590,2590,2590,2590,0
|
|
20230809,153300,1384931065,2590,2590,2590,2590,0
|
|
20230809,153200,1384931065,2590,2590,2590,2590,0
|
|
20230809,153100,1384931065,2590,2590,2590,2590,0
|
|
20230809,153000,1384931065,2590,2590,2590,2590,12932
|
|
20230809,152900,1351437185,2590,2590,2590,2590,0
|
|
20230809,152800,1351437185,2590,2590,2590,2590,0
|
|
20230809,152700,1351437185,2590,2590,2590,2590,0
|
|
20230809,152600,1351437185,2590,2590,2590,2590,0
|
|
20230809,152500,1351437185,2590,2590,2590,2590,0
|
|
20230809,152400,1351437185,2590,2590,2590,2590,0
|
|
20230809,152300,1351437185,2590,2590,2590,2590,0
|
|
20230809,152200,1351437185,2590,2590,2590,2590,0
|
|
20230809,152100,1351437185,2590,2590,2590,2590,0
|
|
20230809,152000,1351437185,2590,2590,2590,2590,0
|
|
20230809,151900,1351437185,2590,2580,2590,2580,3548
|
|
20230809,151800,1342267770,2585,2580,2585,2580,156
|
|
20230809,151700,1341865255,2585,2580,2585,2580,2245
|
|
20230809,151600,1336062295,2585,2585,2585,2580,349
|
|
20230809,151500,1335160800,2580,2580,2585,2580,1216
|
|
20230809,151400,1332022885,2585,2585,2585,2580,101
|
|
20230809,151300,1331761805,2585,2580,2585,2580,216
|
|
20230809,151200,1331203465,2585,2580,2585,2580,2752
|
|
20230809,151100,1324103300,2580,2585,2585,2580,1547
|
|
20230809,151000,1320111465,2585,2585,2585,2580,173
|
|
20230809,150900,1319664645,2585,2585,2585,2580,1078
|
|
20230809,150800,1316882440,2580,2585,2585,2580,485
|
|
20230809,150700,1315630665,2585,2585,2585,2585,189
|
|
20230809,150600,1315142100,2585,2580,2585,2580,1982
|
|
20230809,150500,1310028060,2585,2585,2585,2580,850
|
|
20230809,150400,1307834060,2585,2585,2585,2580,366
|
|
20230809,150300,1306888300,2585,2585,2585,2580,2021
|
|
20230809,150200,1301665645,2585,2585,2585,2585,96
|
|
20230809,150100,1301417485,2585,2585,2585,2585,100
|
|
20230809,150000,1301158985,2585,2585,2585,2580,687
|
|
20230809,145900,1299385030,2585,2585,2585,2585,2603
|
|
20230809,145800,1292656275,2585,2585,2585,2580,1246
|
|
20230809,145700,1289440390,2585,2580,2585,2580,710
|
|
20230809,145600,1287605170,2580,2585,2585,2580,323
|
|
20230809,145500,1286770655,2580,2585,2585,2580,260
|
|
20230809,145400,1286098750,2585,2585,2585,2585,258
|
|
20230809,145300,1285431820,2585,2585,2585,2585,202
|
|
20230809,145200,1284909650,2585,2585,2585,2585,288
|
|
20230809,145100,1284165170,2585,2585,2585,2585,410
|
|
20230809,145000,1283105320,2585,2585,2585,2585,658
|
|
20230809,144900,1281404390,2585,2585,2585,2580,767
|
|
20230809,144800,1279422000,2585,2585,2585,2580,158
|
|
20230809,144700,1279013590,2585,2585,2585,2580,1062
|
|
20230809,144600,1276268440,2585,2585,2585,2585,94
|
|
20230809,144500,1276025450,2585,2585,2585,2580,238
|
|
20230809,144400,1275410355,2585,2585,2585,2585,94
|
|
20230809,144300,1275167365,2585,2585,2585,2580,690
|
|
20230809,144200,1273386215,2585,2585,2585,2585,443
|
|
20230809,144100,1272241060,2585,2580,2585,2580,407
|
|
20230809,144000,1271190520,2580,2580,2580,2580,2181
|
|
20230809,143900,1265563540,2580,2580,2580,2575,4420
|
|
20230809,143800,1254161870,2580,2580,2580,2575,1974
|
|
20230809,143700,1249068995,2580,2580,2580,2580,189
|
|
20230809,143600,1248581375,2580,2580,2580,2580,96
|
|
20230809,143500,1248333695,2580,2580,2580,2580,155
|
|
20230809,143400,1247933795,2580,2580,2580,2575,303
|
|
20230809,143300,1247152600,2580,2580,2580,2580,95
|
|
20230809,143200,1246907500,2580,2580,2580,2580,489
|
|
20230809,143100,1245645880,2580,2580,2580,2580,2094
|
|
20230809,143000,1240243360,2580,2580,2585,2580,967
|
|
20230809,142900,1237748025,2585,2580,2585,2580,1992
|
|
20230809,142800,1232608095,2585,2580,2585,2580,1847
|
|
20230809,142700,1227841885,2580,2585,2585,2580,2111
|
|
20230809,142600,1222394645,2585,2585,2585,2585,439
|
|
20230809,142500,1221259830,2585,2585,2585,2585,94
|
|
20230809,142400,1221016840,2585,2585,2585,2585,594
|
|
20230809,142300,1219481350,2585,2585,2585,2585,382
|
|
20230809,142200,1218493880,2585,2580,2585,2580,146
|
|
20230809,142100,1218116720,2585,2585,2585,2585,189
|
|
20230809,142000,1217628155,2585,2585,2585,2585,96
|
|
20230809,141900,1217379995,2580,2585,2585,2580,270
|
|
20230809,141800,1216682050,2585,2585,2585,2585,144
|
|
20230809,141700,1216309810,2585,2585,2585,2585,189
|
|
20230809,141600,1215821245,2585,2585,2585,2585,531
|
|
20230809,141500,1214448610,2585,2585,2585,2585,188
|
|
20230809,141400,1213962630,2585,2585,2585,2585,1595
|
|
20230809,141300,1209839555,2585,2585,2585,2585,188
|
|
20230809,141200,1209353575,2585,2585,2585,2580,645
|
|
20230809,141100,1207686500,2585,2580,2585,2580,97
|
|
20230809,141000,1207435765,2585,2585,2585,2585,1189
|
|
20230809,140900,1204362200,2585,2585,2585,2585,644
|
|
20230809,140800,1202697460,2585,2585,2585,2585,192
|
|
20230809,140700,1202201140,2580,2580,2580,2580,26
|
|
20230809,140600,1202134060,2580,2580,2580,2580,1087
|
|
20230809,140500,1199329600,2575,2575,2575,2575,15314
|
|
20230809,140400,1159896050,2575,2575,2575,2575,510
|
|
20230809,140300,1158582800,2575,2575,2575,2575,8078
|
|
20230809,140200,1137781950,2570,2570,2570,2570,732
|
|
20230809,140100,1135900710,2575,2575,2575,2575,102
|
|
20230809,140000,1135638060,2570,2570,2570,2570,622
|
|
20230809,135900,1134039520,2570,2570,2570,2570,436
|
|
20230809,135800,1132919000,2570,2570,2570,2570,1099
|
|
20230809,135700,1130094570,2570,2570,2570,2570,300
|
|
20230809,135600,1129323570,2575,2575,2575,2575,0
|
|
20230809,135500,1129323570,2575,2575,2575,2575,0
|
|
20230809,135400,1129323570,2575,2575,2575,2575,5
|
|
20230809,135300,1129310695,2575,2575,2575,2575,0
|
|
20230809,135200,1129310695,2575,2575,2575,2575,0
|
|
20230809,135100,1129310695,2575,2575,2575,2575,11
|
|
20230809,135000,1129282370,2575,2575,2575,2575,1533
|
|
20230809,134900,1125334895,2575,2575,2575,2575,1391
|
|
20230809,134800,1121753070,2575,2575,2575,2575,40
|
|
20230809,134700,1121650070,2575,2570,2575,2570,1401
|
|
20230809,134600,1118049495,2575,2575,2575,2575,0
|
|
20230809,134500,1118049495,2575,2570,2575,2570,519
|
|
20230809,134400,1116714735,2575,2575,2575,2575,110
|
|
20230809,134300,1116431485,2575,2575,2575,2575,20
|
|
20230809,134200,1116379985,2570,2570,2570,2570,4
|
|
20230809,134100,1116369705,2570,2570,2570,2570,557
|
|
20230809,134000,1114938215,2570,2570,2570,2570,0
|
|
20230809,133900,1114938215,2570,2570,2570,2570,3968
|
|
20230809,133800,1104740455,2570,2565,2570,2565,677
|
|
20230809,133700,1103001600,2565,2565,2565,2565,0
|
|
20230809,133600,1103001600,2565,2565,2565,2565,1663
|
|
20230809,133500,1098736005,2560,2560,2560,2560,2115
|
|
20230809,133400,1093321605,2560,2565,2565,2560,2501
|
|
20230809,133300,1086919040,2565,2565,2565,2565,817
|
|
20230809,133200,1084823435,2565,2565,2565,2565,10711
|
|
20230809,133100,1057349720,2565,2565,2565,2565,74
|
|
20230809,133000,1057159910,2565,2565,2565,2565,225
|
|
20230809,132900,1056582785,2565,2565,2565,2565,18
|
|
20230809,132800,1056536615,2565,2565,2565,2565,24
|
|
20230809,132700,1056475055,2565,2565,2565,2565,1497
|
|
20230809,132600,1052635250,2565,2565,2565,2565,255
|
|
20230809,132500,1051981175,2565,2565,2565,2565,0
|
|
20230809,132400,1051981175,2565,2565,2565,2565,5164
|
|
20230809,132300,1038735515,2570,2570,2570,2570,20
|
|
20230809,132200,1038684115,2570,2575,2575,2570,16490
|
|
20230809,132100,996304790,2575,2575,2575,2575,134
|
|
20230809,132000,995959740,2575,2575,2575,2575,15
|
|
20230809,131900,995921115,2575,2575,2575,2575,0
|
|
20230809,131800,995921115,2575,2575,2575,2575,0
|
|
20230809,131700,995921115,2575,2575,2575,2575,0
|
|
20230809,131600,995921115,2575,2575,2575,2575,8
|
|
20230809,131500,995900515,2575,2575,2575,2575,29
|
|
20230809,131400,995825840,2570,2575,2575,2570,725
|
|
20230809,131300,993962490,2575,2575,2575,2575,1
|
|
20230809,131200,993959915,2575,2575,2575,2575,515
|
|
20230809,131100,992633790,2575,2575,2575,2575,4
|
|
20230809,131000,992623490,2575,2575,2575,2575,0
|
|
20230809,130900,992623490,2575,2575,2575,2570,1719
|
|
20230809,130800,988205575,2575,2575,2575,2575,15
|
|
20230809,130700,988166950,2575,2575,2575,2575,1
|
|
20230809,130600,988164375,2570,2570,2570,2570,1300
|
|
20230809,130500,984823375,2570,2570,2570,2570,0
|
|
20230809,130400,984823375,2570,2575,2575,2570,76
|
|
20230809,130300,984627975,2575,2575,2575,2575,1118
|
|
20230809,130200,981749125,2575,2575,2575,2575,59
|
|
20230809,130100,981597200,2570,2570,2570,2570,0
|
|
20230809,130000,981597200,2570,2570,2570,2570,0
|
|
20230809,125900,981597200,2570,2570,2570,2570,3
|
|
20230809,125800,981589490,2570,2570,2570,2570,10603
|
|
20230809,125700,954339780,2575,2575,2575,2575,18
|
|
20230809,125600,954293430,2575,2575,2575,2575,0
|
|
20230809,125500,954293430,2575,2575,2575,2575,0
|
|
20230809,125400,954293430,2575,2575,2575,2575,242
|
|
20230809,125300,953670280,2570,2575,2575,2570,2156
|
|
20230809,125200,948126355,2570,2570,2570,2570,38
|
|
20230809,125100,948028695,2570,2570,2570,2570,0
|
|
20230809,125000,948028695,2570,2575,2575,2570,1123
|
|
20230809,124900,945137585,2575,2575,2575,2575,1
|
|
20230809,124800,945135010,2575,2575,2575,2575,1
|
|
20230809,124700,945132435,2575,2575,2575,2575,251
|
|
20230809,124600,944486110,2575,2575,2575,2575,48
|
|
20230809,124500,944362510,2575,2575,2575,2575,300
|
|
20230809,124400,943590010,2570,2570,2570,2570,0
|
|
20230809,124300,943590010,2570,2570,2570,2570,534
|
|
20230809,124200,942217630,2570,2570,2570,2570,1585
|
|
20230809,124100,938144180,2575,2575,2575,2575,225
|
|
20230809,124000,937564805,2575,2575,2575,2575,1
|
|
20230809,123900,937562230,2570,2570,2570,2570,0
|
|
20230809,123800,937562230,2570,2570,2570,2570,81
|
|
20230809,123700,937354060,2575,2575,2575,2575,3
|
|
20230809,123600,937346335,2575,2575,2575,2575,10
|
|
20230809,123500,937320585,2575,2575,2575,2575,50
|
|
20230809,123400,937191835,2575,2575,2575,2575,1
|
|
20230809,123300,937189260,2575,2575,2575,2575,0
|
|
20230809,123200,937189260,2575,2575,2575,2575,3
|
|
20230809,123100,937181535,2570,2575,2575,2570,2
|
|
20230809,123000,937176390,2570,2575,2575,2570,482
|
|
20230809,122900,935936765,2570,2580,2580,2570,6
|
|
20230809,122800,935921335,2570,2575,2575,2570,2401
|
|
20230809,122700,929743830,2580,2580,2580,2580,50
|
|
20230809,122600,929614830,2580,2580,2580,2580,10
|
|
20230809,122500,929589030,2580,2580,2580,2580,2
|
|
20230809,122400,929583870,2575,2580,2580,2575,388
|
|
20230809,122300,928584765,2575,2580,2580,2575,1013
|
|
20230809,122200,925976225,2580,2580,2580,2580,386
|
|
20230809,122100,924980345,2580,2580,2580,2580,79
|
|
20230809,122000,924776525,2575,2575,2575,2575,0
|
|
20230809,121900,924776525,2575,2575,2575,2575,0
|
|
20230809,121800,924776525,2575,2575,2575,2575,9
|
|
20230809,121700,924753350,2580,2580,2580,2580,10
|
|
20230809,121600,924727550,2580,2575,2580,2575,842
|
|
20230809,121500,922559190,2575,2575,2575,2575,3
|
|
20230809,121400,922551465,2580,2575,2580,2575,1050
|
|
20230809,121300,919842715,2575,2575,2575,2575,3
|
|
20230809,121200,919834990,2575,2575,2575,2575,0
|
|
20230809,121100,919834990,2575,2575,2575,2575,22
|
|
20230809,121000,919778340,2575,2575,2575,2575,3745
|
|
20230809,120900,910134965,2570,2570,2570,2570,0
|
|
20230809,120800,910134965,2570,2575,2575,2570,101
|
|
20230809,120700,909875390,2570,2575,2575,2570,3
|
|
20230809,120600,909867670,2575,2575,2575,2575,138
|
|
20230809,120500,909512320,2575,2575,2575,2575,36
|
|
20230809,120400,909419620,2575,2580,2580,2575,1061
|
|
20230809,120300,906686795,2580,2580,2580,2575,1071
|
|
20230809,120200,903928615,2580,2580,2580,2580,935
|
|
20230809,120100,901516315,2580,2580,2580,2580,18
|
|
20230809,120000,901469875,2580,2580,2580,2580,723
|
|
20230809,115900,899604535,2575,2575,2575,2575,715
|
|
20230809,115800,897763410,2575,2575,2575,2575,32
|
|
20230809,115700,897681010,2575,2575,2575,2575,88
|
|
20230809,115600,897454410,2575,2575,2575,2575,502
|
|
20230809,115500,896161760,2575,2575,2575,2575,1255
|
|
20230809,115400,892930135,2575,2575,2575,2575,44
|
|
20230809,115300,892816835,2575,2575,2575,2575,356
|
|
20230809,115200,891900135,2575,2570,2575,2570,165
|
|
20230809,115100,891476060,2575,2575,2575,2575,0
|
|
20230809,115000,891476060,2575,2575,2575,2575,4
|
|
20230809,114900,891465760,2575,2575,2575,2570,3
|
|
20230809,114800,891458040,2570,2570,2570,2570,0
|
|
20230809,114700,891458040,2570,2570,2570,2570,0
|
|
20230809,114600,891458040,2570,2570,2570,2570,236
|
|
20230809,114500,890851520,2570,2570,2570,2570,402
|
|
20230809,114400,889818380,2565,2565,2565,2565,347
|
|
20230809,114300,888928325,2565,2575,2575,2565,2496
|
|
20230809,114200,882524455,2570,2570,2570,2570,5750
|
|
20230809,114100,867746955,2570,2570,2570,2570,272
|
|
20230809,114000,867047915,2570,2570,2570,2570,16
|
|
20230809,113900,867006795,2570,2570,2570,2570,12
|
|
20230809,113800,866975955,2570,2570,2570,2570,46
|
|
20230809,113700,866857735,2570,2570,2570,2570,750
|
|
20230809,113600,864930235,2570,2570,2570,2570,0
|
|
20230809,113500,864930235,2570,2570,2570,2570,100
|
|
20230809,113400,864673235,2570,2570,2570,2570,0
|
|
20230809,113300,864673235,2570,2570,2570,2570,24
|
|
20230809,113200,864611555,2570,2570,2570,2570,400
|
|
20230809,113100,863583555,2570,2565,2570,2565,1500
|
|
20230809,113000,859733555,2570,2570,2570,2570,0
|
|
20230809,112900,859733555,2570,2570,2570,2570,505
|
|
20230809,112800,858435705,2570,2565,2570,2565,206
|
|
20230809,112700,857907260,2570,2565,2570,2565,227
|
|
20230809,112600,857324995,2565,2570,2570,2565,207
|
|
20230809,112500,856794035,2570,2565,2570,2565,812
|
|
20230809,112400,854711005,2565,2565,2565,2565,435
|
|
20230809,112300,853595230,2565,2570,2570,2565,1004
|
|
20230809,112200,851018025,2570,2565,2570,2565,185
|
|
20230809,112100,850543495,2565,2565,2570,2565,482
|
|
20230809,112000,849307115,2565,2565,2565,2565,183
|
|
20230809,111900,848837720,2565,2570,2570,2565,1274
|
|
20230809,111800,845564675,2565,2565,2570,2565,1411
|
|
20230809,111700,841940460,2570,2565,2570,2565,227
|
|
20230809,111600,841358200,2565,2570,2570,2565,203
|
|
20230809,111500,840837490,2565,2565,2570,2565,411
|
|
20230809,111400,839783150,2565,2565,2565,2565,273
|
|
20230809,111300,839082905,2565,2565,2565,2565,416
|
|
20230809,111200,838015865,2565,2565,2565,2565,659
|
|
20230809,111100,836325530,2565,2560,2565,2560,300
|
|
20230809,111000,835557120,2565,2565,2565,2560,714
|
|
20230809,110900,833726770,2565,2560,2565,2560,1713
|
|
20230809,110800,829333870,2565,2560,2565,2560,420
|
|
20230809,110700,828258515,2565,2560,2565,2560,232
|
|
20230809,110600,827664435,2560,2570,2570,2555,30468
|
|
20230809,110500,749436430,2570,2575,2575,2570,312
|
|
20230809,110400,748634090,2570,2575,2575,2570,318
|
|
20230809,110300,747816330,2575,2570,2575,2570,628
|
|
20230809,110200,746202225,2575,2570,2575,2570,230
|
|
20230809,110100,745611120,2575,2575,2575,2575,1988
|
|
20230809,110000,740492020,2580,2580,2580,2575,1235
|
|
20230809,105900,737307870,2580,2580,2580,2575,634
|
|
20230809,105800,735673085,2580,2580,2580,2575,302
|
|
20230809,105700,734894930,2575,2575,2580,2575,4892
|
|
20230809,105600,722296950,2575,2580,2580,2575,782
|
|
20230809,105500,720281385,2580,2575,2580,2575,3190
|
|
20230809,105400,712061375,2575,2580,2580,2575,1333
|
|
20230809,105300,708623405,2575,2580,2580,2575,633
|
|
20230809,105200,706992355,2580,2580,2580,2575,1624
|
|
20230809,105100,702803570,2580,2575,2580,2575,619
|
|
20230809,105000,701207815,2575,2575,2580,2575,1608
|
|
20230809,104900,697061575,2580,2580,2580,2575,532
|
|
20230809,104800,695690060,2580,2580,2580,2575,657
|
|
20230809,104700,693996670,2580,2580,2580,2575,969
|
|
20230809,104600,691498685,2575,2580,2580,2575,682
|
|
20230809,104500,689740315,2580,2580,2580,2575,2228
|
|
20230809,104400,684000625,2575,2575,2580,2575,1522
|
|
20230809,104300,680075975,2580,2580,2580,2575,686
|
|
20230809,104200,678307295,2580,2575,2580,2575,439
|
|
20230809,104100,677175810,2575,2570,2575,2570,8444
|
|
20230809,104000,655433390,2575,2575,2575,2570,1466
|
|
20230809,103900,651662115,2575,2575,2575,2570,941
|
|
20230809,103800,649239950,2570,2575,2575,2570,874
|
|
20230809,103700,646991530,2575,2570,2575,2570,469
|
|
20230809,103600,645785145,2575,2575,2575,2570,2130
|
|
20230809,103500,640301530,2575,2570,2575,2570,770
|
|
20230809,103400,638321070,2570,2570,2570,2570,182
|
|
20230809,103300,637853330,2575,2580,2580,2575,10516
|
|
20230809,103200,610773535,2575,2575,2580,2575,625
|
|
20230809,103100,609163630,2575,2580,2580,2575,683
|
|
20230809,103000,607404170,2575,2575,2580,2575,842
|
|
20230809,102900,605233365,2575,2580,2580,2575,642
|
|
20230809,102800,603578145,2580,2580,2580,2575,995
|
|
20230809,102700,601013115,2580,2580,2580,2575,539
|
|
20230809,102600,599623625,2580,2580,2580,2575,1541
|
|
20230809,102500,595648950,2580,2580,2580,2575,1582
|
|
20230809,102400,591569465,2580,2580,2580,2575,395
|
|
20230809,102300,590551255,2580,2580,2580,2575,629
|
|
20230809,102200,588929520,2575,2580,2580,2575,1909
|
|
20230809,102100,584012250,2580,2580,2580,2575,537
|
|
20230809,102000,582627940,2575,2575,2580,2575,542
|
|
20230809,101900,581231760,2575,2580,2580,2575,610
|
|
20230809,101800,579659950,2580,2580,2580,2575,1072
|
|
20230809,101700,576895760,2580,2575,2580,2575,338
|
|
20230809,101600,576024875,2575,2575,2580,2570,2323
|
|
20230809,101500,570042280,2575,2575,2575,2570,1478
|
|
20230809,101400,566237325,2575,2575,2575,2570,723
|
|
20230809,101300,564376710,2570,2570,2570,2570,414
|
|
20230809,101200,563312730,2575,2575,2575,2575,2996
|
|
20230809,101100,555598030,2575,2580,2580,2575,4649
|
|
20230809,101000,543625550,2575,2575,2580,2575,1104
|
|
20230809,100900,540780330,2580,2580,2580,2575,661
|
|
20230809,100800,539076290,2580,2580,2580,2575,1443
|
|
20230809,100700,535354915,2570,2575,2585,2570,39954
|
|
20230809,100600,432281865,2575,2575,2575,2570,4916
|
|
20230809,100500,419624090,2575,2575,2575,2570,302
|
|
20230809,100400,418847410,2570,2565,2570,2565,1378
|
|
20230809,100300,415306850,2570,2565,2570,2565,1094
|
|
20230809,100200,412500210,2565,2565,2565,2560,476
|
|
20230809,100100,411280550,2560,2560,2560,2560,180
|
|
20230809,100000,410819750,2560,2565,2565,2560,779
|
|
20230809,095900,408823930,2565,2565,2565,2560,599
|
|
20230809,095800,407288490,2565,2570,2570,2560,849
|
|
20230809,095700,405111755,2565,2570,2570,2565,6090
|
|
20230809,095600,389487495,2570,2570,2570,2565,619
|
|
20230809,095500,387897730,2570,2570,2570,2565,1459
|
|
20230809,095400,384149235,2565,2565,2570,2565,2747
|
|
20230809,095300,377101340,2570,2570,2570,2565,712
|
|
20230809,095200,375272545,2570,2570,2575,2570,2039
|
|
20230809,095100,370030785,2570,2570,2570,2570,428
|
|
20230809,095000,368930825,2575,2570,2575,2565,423
|
|
20230809,094900,367844095,2570,2570,2570,2565,453
|
|
20230809,094800,366680755,2565,2570,2570,2565,559
|
|
20230809,094700,365246255,2570,2565,2570,2565,2025
|
|
20230809,094600,360043100,2565,2565,2565,2565,622
|
|
20230809,094500,358447670,2565,2565,2570,2560,1756
|
|
20230809,094400,353944110,2570,2565,2570,2565,552
|
|
20230809,094300,352527545,2560,2565,2565,2560,628
|
|
20230809,094200,350917680,2565,2560,2565,2555,3204
|
|
20230809,094100,342715685,2560,2555,2560,2555,1305
|
|
20230809,094000,339376115,2555,2555,2560,2555,994
|
|
20230809,093900,336834720,2560,2550,2560,2550,1516
|
|
20230809,093800,332961660,2555,2555,2555,2550,456
|
|
20230809,093700,331797680,2555,2550,2555,2550,656
|
|
20230809,093600,330122950,2555,2555,2555,2550,829
|
|
20230809,093500,328006860,2555,2555,2555,2550,389
|
|
20230809,093400,327014140,2555,2555,2555,2550,464
|
|
20230809,093300,325829680,2555,2555,2555,2545,906
|
|
20230809,093200,323518425,2550,2550,2555,2550,1101
|
|
20230809,093100,320708345,2555,2555,2555,2550,538
|
|
20230809,093000,319334640,2555,2550,2555,2545,882
|
|
20230809,092900,317087545,2550,2545,2550,2545,1407
|
|
20230809,092800,313500795,2545,2550,2550,2545,4556
|
|
20230809,092700,301903325,2550,2555,2555,2550,2177
|
|
20230809,092600,296351295,2555,2545,2555,2545,3542
|
|
20230809,092500,287319575,2545,2540,2545,2540,3775
|
|
20230809,092400,277728770,2540,2535,2540,2535,4052
|
|
20230809,092300,267447475,2535,2545,2545,2530,1001
|
|
20230809,092200,264911375,2545,2555,2560,2530,23074
|
|
20230809,092100,206223335,2550,2560,2560,2550,8171
|
|
20230809,092000,185333990,2560,2560,2560,2555,1520
|
|
20230809,091900,181447365,2560,2570,2570,2555,10236
|
|
20230809,091800,155191015,2575,2580,2580,2575,1963
|
|
20230809,091700,150132285,2575,2575,2575,2570,1757
|
|
20230809,091600,145611010,2575,2570,2575,2570,1629
|
|
20230809,091500,141422260,2570,2565,2570,2560,1726
|
|
20230809,091400,136993920,2565,2565,2565,2565,2844
|
|
20230809,091300,129699060,2565,2575,2575,2560,12156
|
|
20230809,091200,98492620,2570,2575,2575,2570,982
|
|
20230809,091100,95967470,2575,2565,2575,2565,414
|
|
20230809,091000,94903880,2560,2560,2560,2555,1037
|
|
20230809,090900,92251045,2560,2565,2570,2560,6220
|
|
20230809,090800,76311265,2570,2575,2575,2565,5352
|
|
20230809,090700,62561845,2575,2575,2575,2575,1286
|
|
20230809,090600,59250395,2575,2575,2585,2570,4209
|
|
20230809,090500,48423535,2575,2595,2595,2575,7134
|
|
20230809,090400,29934965,2595,2585,2595,2580,719
|
|
20230809,090300,28073765,2580,2580,2580,2580,2397
|
|
20230809,090200,21889505,2580,2585,2585,2580,3486
|
|
20230809,090100,12888950,2580,2585,2585,2580,442
|
|
20230809,090000,11747415,2585,2575,2585,2575,4559
|