645 lines
31 KiB
CSV
645 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230825,194200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,194100,1116625895,2580,2580,2580,2580,0
|
|
20230825,194000,1116625895,2580,2580,2580,2580,0
|
|
20230825,193900,1116625895,2580,2580,2580,2580,0
|
|
20230825,193800,1116625895,2580,2580,2580,2580,0
|
|
20230825,193700,1116625895,2580,2580,2580,2580,0
|
|
20230825,193600,1116625895,2580,2580,2580,2580,0
|
|
20230825,193500,1116625895,2580,2580,2580,2580,0
|
|
20230825,193400,1116625895,2580,2580,2580,2580,0
|
|
20230825,193300,1116625895,2580,2580,2580,2580,0
|
|
20230825,193200,1116625895,2580,2580,2580,2580,0
|
|
20230825,193100,1116625895,2580,2580,2580,2580,0
|
|
20230825,193000,1116625895,2580,2580,2580,2580,0
|
|
20230825,192900,1116625895,2580,2580,2580,2580,0
|
|
20230825,192800,1116625895,2580,2580,2580,2580,0
|
|
20230825,192700,1116625895,2580,2580,2580,2580,0
|
|
20230825,192600,1116625895,2580,2580,2580,2580,0
|
|
20230825,192500,1116625895,2580,2580,2580,2580,0
|
|
20230825,192400,1116625895,2580,2580,2580,2580,0
|
|
20230825,192300,1116625895,2580,2580,2580,2580,0
|
|
20230825,192200,1116625895,2580,2580,2580,2580,0
|
|
20230825,192100,1116625895,2580,2580,2580,2580,0
|
|
20230825,192000,1116625895,2580,2580,2580,2580,0
|
|
20230825,191900,1116625895,2580,2580,2580,2580,0
|
|
20230825,191800,1116625895,2580,2580,2580,2580,0
|
|
20230825,191700,1116625895,2580,2580,2580,2580,0
|
|
20230825,191600,1116625895,2580,2580,2580,2580,0
|
|
20230825,191500,1116625895,2580,2580,2580,2580,0
|
|
20230825,191400,1116625895,2580,2580,2580,2580,0
|
|
20230825,191300,1116625895,2580,2580,2580,2580,0
|
|
20230825,191200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,191100,1116625895,2580,2580,2580,2580,0
|
|
20230825,191000,1116625895,2580,2580,2580,2580,0
|
|
20230825,190900,1116625895,2580,2580,2580,2580,0
|
|
20230825,190800,1116625895,2580,2580,2580,2580,0
|
|
20230825,190700,1116625895,2580,2580,2580,2580,0
|
|
20230825,190600,1116625895,2580,2580,2580,2580,0
|
|
20230825,190500,1116625895,2580,2580,2580,2580,0
|
|
20230825,190400,1116625895,2580,2580,2580,2580,0
|
|
20230825,190300,1116625895,2580,2580,2580,2580,0
|
|
20230825,190200,1116625895,2580,2580,2580,2580,0
|
|
20230825,190100,1116625895,2580,2580,2580,2580,0
|
|
20230825,190000,1116625895,2580,2580,2580,2580,0
|
|
20230825,185900,1116625895,2580,2580,2580,2580,0
|
|
20230825,185800,1116625895,2580,2580,2580,2580,0
|
|
20230825,185700,1116625895,2580,2580,2580,2580,0
|
|
20230825,185600,1116625895,2580,2580,2580,2580,0
|
|
20230825,185500,1116625895,2580,2580,2580,2580,0
|
|
20230825,185400,1116625895,2580,2580,2580,2580,0
|
|
20230825,185300,1116625895,2580,2580,2580,2580,0
|
|
20230825,185200,1116625895,2580,2580,2580,2580,0
|
|
20230825,185100,1116625895,2580,2580,2580,2580,0
|
|
20230825,185000,1116625895,2580,2580,2580,2580,0
|
|
20230825,184900,1116625895,2580,2580,2580,2580,0
|
|
20230825,184800,1116625895,2580,2580,2580,2580,0
|
|
20230825,184700,1116625895,2580,2580,2580,2580,0
|
|
20230825,184600,1116625895,2580,2580,2580,2580,0
|
|
20230825,184500,1116625895,2580,2580,2580,2580,0
|
|
20230825,184400,1116625895,2580,2580,2580,2580,0
|
|
20230825,184300,1116625895,2580,2580,2580,2580,0
|
|
20230825,184200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,184100,1116625895,2580,2580,2580,2580,0
|
|
20230825,184000,1116625895,2580,2580,2580,2580,0
|
|
20230825,183900,1116625895,2580,2580,2580,2580,0
|
|
20230825,183800,1116625895,2580,2580,2580,2580,0
|
|
20230825,183700,1116625895,2580,2580,2580,2580,0
|
|
20230825,183600,1116625895,2580,2580,2580,2580,0
|
|
20230825,183500,1116625895,2580,2580,2580,2580,0
|
|
20230825,183400,1116625895,2580,2580,2580,2580,0
|
|
20230825,183300,1116625895,2580,2580,2580,2580,0
|
|
20230825,183200,1116625895,2580,2580,2580,2580,0
|
|
20230825,183100,1116625895,2580,2580,2580,2580,0
|
|
20230825,183000,1116625895,2580,2580,2580,2580,0
|
|
20230825,182900,1116625895,2580,2580,2580,2580,0
|
|
20230825,182800,1116625895,2580,2580,2580,2580,0
|
|
20230825,182700,1116625895,2580,2580,2580,2580,0
|
|
20230825,182600,1116625895,2580,2580,2580,2580,0
|
|
20230825,182500,1116625895,2580,2580,2580,2580,0
|
|
20230825,182400,1116625895,2580,2580,2580,2580,0
|
|
20230825,182300,1116625895,2580,2580,2580,2580,0
|
|
20230825,182200,1116625895,2580,2580,2580,2580,0
|
|
20230825,182100,1116625895,2580,2580,2580,2580,0
|
|
20230825,182000,1116625895,2580,2580,2580,2580,0
|
|
20230825,181900,1116625895,2580,2580,2580,2580,0
|
|
20230825,181800,1116625895,2580,2580,2580,2580,0
|
|
20230825,181700,1116625895,2580,2580,2580,2580,0
|
|
20230825,181600,1116625895,2580,2580,2580,2580,0
|
|
20230825,181500,1116625895,2580,2580,2580,2580,0
|
|
20230825,181400,1116625895,2580,2580,2580,2580,0
|
|
20230825,181300,1116625895,2580,2580,2580,2580,0
|
|
20230825,181200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,181100,1116625895,2580,2580,2580,2580,0
|
|
20230825,181000,1116625895,2580,2580,2580,2580,0
|
|
20230825,180900,1116625895,2580,2580,2580,2580,0
|
|
20230825,180800,1116625895,2580,2580,2580,2580,0
|
|
20230825,180700,1116625895,2580,2580,2580,2580,0
|
|
20230825,180600,1116625895,2580,2580,2580,2580,0
|
|
20230825,180500,1116625895,2580,2580,2580,2580,0
|
|
20230825,180400,1116625895,2580,2580,2580,2580,0
|
|
20230825,180300,1116625895,2580,2580,2580,2580,0
|
|
20230825,180200,1116625895,2580,2580,2580,2580,0
|
|
20230825,180100,1116625895,2580,2580,2580,2580,0
|
|
20230825,180000,1116625895,2580,2580,2580,2580,0
|
|
20230825,175900,1116625895,2580,2580,2580,2580,0
|
|
20230825,175800,1116625895,2580,2580,2580,2580,0
|
|
20230825,175700,1116625895,2580,2580,2580,2580,0
|
|
20230825,175600,1116625895,2580,2580,2580,2580,0
|
|
20230825,175500,1116625895,2580,2580,2580,2580,0
|
|
20230825,175400,1116625895,2580,2580,2580,2580,0
|
|
20230825,175300,1116625895,2580,2580,2580,2580,0
|
|
20230825,175200,1116625895,2580,2580,2580,2580,0
|
|
20230825,175100,1116625895,2580,2580,2580,2580,0
|
|
20230825,175000,1116625895,2580,2580,2580,2580,0
|
|
20230825,174900,1116625895,2580,2580,2580,2580,0
|
|
20230825,174800,1116625895,2580,2580,2580,2580,0
|
|
20230825,174700,1116625895,2580,2580,2580,2580,0
|
|
20230825,174600,1116625895,2580,2580,2580,2580,0
|
|
20230825,174500,1116625895,2580,2580,2580,2580,0
|
|
20230825,174400,1116625895,2580,2580,2580,2580,0
|
|
20230825,174300,1116625895,2580,2580,2580,2580,0
|
|
20230825,174200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,174100,1116625895,2580,2580,2580,2580,0
|
|
20230825,174000,1116625895,2580,2580,2580,2580,0
|
|
20230825,173900,1116625895,2580,2580,2580,2580,0
|
|
20230825,173800,1116625895,2580,2580,2580,2580,0
|
|
20230825,173700,1116625895,2580,2580,2580,2580,0
|
|
20230825,173600,1116625895,2580,2580,2580,2580,0
|
|
20230825,173500,1116625895,2580,2580,2580,2580,0
|
|
20230825,173400,1116625895,2580,2580,2580,2580,0
|
|
20230825,173300,1116625895,2580,2580,2580,2580,0
|
|
20230825,173200,1116625895,2580,2580,2580,2580,0
|
|
20230825,173100,1116625895,2580,2580,2580,2580,0
|
|
20230825,173000,1116625895,2580,2580,2580,2580,0
|
|
20230825,172900,1116625895,2580,2580,2580,2580,0
|
|
20230825,172800,1116625895,2580,2580,2580,2580,0
|
|
20230825,172700,1116625895,2580,2580,2580,2580,0
|
|
20230825,172600,1116625895,2580,2580,2580,2580,0
|
|
20230825,172500,1116625895,2580,2580,2580,2580,0
|
|
20230825,172400,1116625895,2580,2580,2580,2580,0
|
|
20230825,172300,1116625895,2580,2580,2580,2580,0
|
|
20230825,172200,1116625895,2580,2580,2580,2580,0
|
|
20230825,172100,1116625895,2580,2580,2580,2580,0
|
|
20230825,172000,1116625895,2580,2580,2580,2580,0
|
|
20230825,171900,1116625895,2580,2580,2580,2580,0
|
|
20230825,171800,1116625895,2580,2580,2580,2580,0
|
|
20230825,171700,1116625895,2580,2580,2580,2580,0
|
|
20230825,171600,1116625895,2580,2580,2580,2580,0
|
|
20230825,171500,1116625895,2580,2580,2580,2580,0
|
|
20230825,171400,1116625895,2580,2580,2580,2580,0
|
|
20230825,171300,1116625895,2580,2580,2580,2580,0
|
|
20230825,171200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,171100,1116625895,2580,2580,2580,2580,0
|
|
20230825,171000,1116625895,2580,2580,2580,2580,0
|
|
20230825,170900,1116625895,2580,2580,2580,2580,0
|
|
20230825,170800,1116625895,2580,2580,2580,2580,0
|
|
20230825,170700,1116625895,2580,2580,2580,2580,0
|
|
20230825,170600,1116625895,2580,2580,2580,2580,0
|
|
20230825,170500,1116625895,2580,2580,2580,2580,0
|
|
20230825,170400,1116625895,2580,2580,2580,2580,0
|
|
20230825,170300,1116625895,2580,2580,2580,2580,0
|
|
20230825,170200,1116625895,2580,2580,2580,2580,0
|
|
20230825,170100,1116625895,2580,2580,2580,2580,0
|
|
20230825,170000,1116625895,2580,2580,2580,2580,0
|
|
20230825,165900,1116625895,2580,2580,2580,2580,0
|
|
20230825,165800,1116625895,2580,2580,2580,2580,0
|
|
20230825,165700,1116625895,2580,2580,2580,2580,0
|
|
20230825,165600,1116625895,2580,2580,2580,2580,0
|
|
20230825,165500,1116625895,2580,2580,2580,2580,0
|
|
20230825,165400,1116625895,2580,2580,2580,2580,0
|
|
20230825,165300,1116625895,2580,2580,2580,2580,0
|
|
20230825,165200,1116625895,2580,2580,2580,2580,0
|
|
20230825,165100,1116625895,2580,2580,2580,2580,0
|
|
20230825,165000,1116625895,2580,2580,2580,2580,0
|
|
20230825,164900,1116625895,2580,2580,2580,2580,0
|
|
20230825,164800,1116625895,2580,2580,2580,2580,0
|
|
20230825,164700,1116625895,2580,2580,2580,2580,0
|
|
20230825,164600,1116625895,2580,2580,2580,2580,0
|
|
20230825,164500,1116625895,2580,2580,2580,2580,0
|
|
20230825,164400,1116625895,2580,2580,2580,2580,0
|
|
20230825,164300,1116625895,2580,2580,2580,2580,0
|
|
20230825,164200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,164100,1116625895,2580,2580,2580,2580,0
|
|
20230825,164000,1116625895,2580,2580,2580,2580,0
|
|
20230825,163900,1116625895,2580,2580,2580,2580,0
|
|
20230825,163800,1116625895,2580,2580,2580,2580,0
|
|
20230825,163700,1116625895,2580,2580,2580,2580,0
|
|
20230825,163600,1116625895,2580,2580,2580,2580,0
|
|
20230825,163500,1116625895,2580,2580,2580,2580,0
|
|
20230825,163400,1116625895,2580,2580,2580,2580,0
|
|
20230825,163300,1116625895,2580,2580,2580,2580,0
|
|
20230825,163200,1116625895,2580,2580,2580,2580,0
|
|
20230825,163100,1116625895,2580,2580,2580,2580,0
|
|
20230825,163000,1116625895,2580,2580,2580,2580,0
|
|
20230825,162900,1116625895,2580,2580,2580,2580,0
|
|
20230825,162800,1116625895,2580,2580,2580,2580,0
|
|
20230825,162700,1116625895,2580,2580,2580,2580,0
|
|
20230825,162600,1116625895,2580,2580,2580,2580,0
|
|
20230825,162500,1116625895,2580,2580,2580,2580,0
|
|
20230825,162400,1116625895,2580,2580,2580,2580,0
|
|
20230825,162300,1116625895,2580,2580,2580,2580,0
|
|
20230825,162200,1116625895,2580,2580,2580,2580,0
|
|
20230825,162100,1116625895,2580,2580,2580,2580,0
|
|
20230825,162000,1116625895,2580,2580,2580,2580,0
|
|
20230825,161900,1116625895,2580,2580,2580,2580,0
|
|
20230825,161800,1116625895,2580,2580,2580,2580,0
|
|
20230825,161700,1116625895,2580,2580,2580,2580,0
|
|
20230825,161600,1116625895,2580,2580,2580,2580,0
|
|
20230825,161500,1116625895,2580,2580,2580,2580,0
|
|
20230825,161400,1116625895,2580,2580,2580,2580,0
|
|
20230825,161300,1116625895,2580,2580,2580,2580,0
|
|
20230825,161200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,161100,1116625895,2580,2580,2580,2580,0
|
|
20230825,161000,1116625895,2580,2580,2580,2580,0
|
|
20230825,160900,1116625895,2580,2580,2580,2580,0
|
|
20230825,160800,1116625895,2580,2580,2580,2580,0
|
|
20230825,160700,1116625895,2580,2580,2580,2580,0
|
|
20230825,160600,1116625895,2580,2580,2580,2580,0
|
|
20230825,160500,1116625895,2580,2580,2580,2580,0
|
|
20230825,160400,1116625895,2580,2580,2580,2580,0
|
|
20230825,160300,1116625895,2580,2580,2580,2580,0
|
|
20230825,160200,1116625895,2580,2580,2580,2580,0
|
|
20230825,160100,1116625895,2580,2580,2580,2580,0
|
|
20230825,160000,1116625895,2580,2580,2580,2580,0
|
|
20230825,155900,1116625895,2580,2580,2580,2580,0
|
|
20230825,155800,1116625895,2580,2580,2580,2580,0
|
|
20230825,155700,1116625895,2580,2580,2580,2580,0
|
|
20230825,155600,1116625895,2580,2580,2580,2580,0
|
|
20230825,155500,1116625895,2580,2580,2580,2580,0
|
|
20230825,155400,1116625895,2580,2580,2580,2580,0
|
|
20230825,155300,1116625895,2580,2580,2580,2580,0
|
|
20230825,155200,1116625895,2580,2580,2580,2580,0
|
|
20230825,155100,1116625895,2580,2580,2580,2580,0
|
|
20230825,155000,1116625895,2580,2580,2580,2580,0
|
|
20230825,154900,1116625895,2580,2580,2580,2580,0
|
|
20230825,154800,1116625895,2580,2580,2580,2580,0
|
|
20230825,154700,1116625895,2580,2580,2580,2580,0
|
|
20230825,154600,1116625895,2580,2580,2580,2580,0
|
|
20230825,154500,1116625895,2580,2580,2580,2580,0
|
|
20230825,154400,1116625895,2580,2580,2580,2580,0
|
|
20230825,154300,1116625895,2580,2580,2580,2580,0
|
|
20230825,154200,1116625895,2580,2580,2580,2580,13040
|
|
20230825,154100,1116625895,2580,2580,2580,2580,0
|
|
20230825,154000,1116625895,2580,2580,2580,2580,0
|
|
20230825,153900,1116625895,2580,2580,2580,2580,0
|
|
20230825,153800,1116625895,2580,2580,2580,2580,0
|
|
20230825,153700,1116625895,2580,2580,2580,2580,0
|
|
20230825,153600,1116625895,2580,2580,2580,2580,0
|
|
20230825,153500,1116625895,2580,2580,2580,2580,0
|
|
20230825,153400,1116625895,2580,2580,2580,2580,0
|
|
20230825,153300,1116625895,2580,2580,2580,2580,0
|
|
20230825,153200,1116625895,2580,2580,2580,2580,0
|
|
20230825,153100,1116625895,2580,2580,2580,2580,0
|
|
20230825,153000,1116625895,2580,2580,2580,2580,13040
|
|
20230825,152900,1082982695,2580,2580,2580,2580,0
|
|
20230825,152800,1082982695,2580,2580,2580,2580,0
|
|
20230825,152700,1082982695,2580,2580,2580,2580,0
|
|
20230825,152600,1082982695,2580,2580,2580,2580,0
|
|
20230825,152500,1082982695,2580,2580,2580,2580,0
|
|
20230825,152400,1082982695,2580,2580,2580,2580,0
|
|
20230825,152300,1082982695,2580,2580,2580,2580,0
|
|
20230825,152200,1082982695,2580,2580,2580,2580,0
|
|
20230825,152100,1082982695,2580,2580,2580,2580,0
|
|
20230825,152000,1082982695,2580,2580,2580,2580,0
|
|
20230825,151900,1082982695,2580,2565,2580,2565,30690
|
|
20230825,151800,1004020175,2565,2560,2565,2560,56
|
|
20230825,151700,1003876715,2560,2560,2565,2560,74
|
|
20230825,151600,1003687210,2560,2560,2565,2560,2136
|
|
20230825,151500,998218810,2560,2555,2560,2555,1255
|
|
20230825,151400,995006230,2555,2555,2560,2555,516
|
|
20230825,151300,993685450,2560,2560,2560,2555,247
|
|
20230825,151200,993054235,2560,2555,2560,2555,129
|
|
20230825,151100,992724210,2560,2560,2560,2555,903
|
|
20230825,151000,990415215,2555,2555,2560,2555,51
|
|
20230825,150900,990284875,2555,2555,2560,2555,437
|
|
20230825,150800,989166340,2555,2560,2560,2555,738
|
|
20230825,150700,987277165,2555,2560,2560,2555,3124
|
|
20230825,150600,979284945,2555,2560,2560,2555,519
|
|
20230825,150500,977956490,2555,2555,2560,2555,46
|
|
20230825,150400,977838955,2560,2555,2560,2555,26
|
|
20230825,150300,977772500,2555,2560,2560,2555,60
|
|
20230825,150200,977619085,2555,2560,2560,2555,206
|
|
20230825,150100,977092695,2560,2560,2560,2555,64
|
|
20230825,150000,976929075,2560,2545,2560,2545,1136
|
|
20230825,145900,974026225,2550,2550,2550,2550,2403
|
|
20230825,145800,967898575,2550,2550,2550,2550,2679
|
|
20230825,145700,961067125,2550,2550,2550,2550,766
|
|
20230825,145600,959113825,2550,2550,2550,2545,353
|
|
20230825,145500,958213775,2550,2550,2550,2550,101
|
|
20230825,145400,957956225,2545,2550,2550,2545,2072
|
|
20230825,145300,952677625,2545,2550,2550,2545,1803
|
|
20230825,145200,948082475,2550,2550,2550,2550,235
|
|
20230825,145100,947483225,2550,2550,2550,2545,3857
|
|
20230825,145000,937648125,2550,2550,2550,2545,328
|
|
20230825,144900,936812225,2550,2550,2550,2550,278
|
|
20230825,144800,936103325,2550,2550,2550,2550,1440
|
|
20230825,144700,932431325,2545,2545,2545,2545,0
|
|
20230825,144600,932431325,2545,2545,2545,2545,10
|
|
20230825,144500,932405875,2545,2545,2545,2545,1
|
|
20230825,144400,932403330,2550,2550,2555,2550,4310
|
|
20230825,144300,921412825,2555,2555,2555,2555,3
|
|
20230825,144200,921405160,2555,2550,2555,2550,95
|
|
20230825,144100,921162905,2555,2555,2555,2555,4
|
|
20230825,144000,921152685,2555,2550,2555,2550,2163
|
|
20230825,143900,915636505,2555,2550,2555,2550,97
|
|
20230825,143800,915389115,2555,2555,2555,2555,0
|
|
20230825,143700,915389115,2555,2555,2555,2555,783
|
|
20230825,143600,913388550,2560,2555,2560,2555,3627
|
|
20230825,143500,904120545,2550,2555,2555,2550,1132
|
|
20230825,143400,901228940,2555,2555,2555,2555,2
|
|
20230825,143300,901223830,2555,2555,2555,2550,260
|
|
20230825,143200,900560820,2555,2550,2555,2550,667
|
|
20230825,143100,898857380,2550,2550,2550,2550,362
|
|
20230825,143000,897934280,2550,2545,2550,2545,3521
|
|
20230825,142900,888957035,2550,2545,2550,2545,369
|
|
20230825,142800,888017655,2545,2545,2550,2545,486
|
|
20230825,142700,886780705,2550,2550,2550,2545,849
|
|
20230825,142600,884616840,2550,2550,2550,2545,585
|
|
20230825,142500,883126990,2545,2550,2550,2545,565
|
|
20230825,142400,881688875,2550,2550,2550,2545,440
|
|
20230825,142300,880569025,2545,2550,2550,2545,563
|
|
20230825,142200,879135345,2545,2545,2550,2545,866
|
|
20230825,142100,876930385,2550,2545,2550,2545,657
|
|
20230825,142000,875256815,2550,2545,2550,2545,377
|
|
20230825,141900,874296740,2545,2545,2550,2545,3646
|
|
20230825,141800,865002170,2550,2545,2550,2545,3061
|
|
20230825,141700,857198425,2545,2545,2545,2545,1133
|
|
20230825,141600,854314940,2545,2550,2555,2545,8446
|
|
20230825,141500,832766370,2545,2545,2550,2545,988
|
|
20230825,141400,830251865,2550,2550,2550,2545,1580
|
|
20230825,141300,826224975,2555,2550,2555,2545,4864
|
|
20230825,141200,813832145,2545,2550,2550,2545,1219
|
|
20230825,141100,810729725,2545,2550,2550,2545,1172
|
|
20230825,141000,807746935,2545,2545,2545,2545,657
|
|
20230825,140900,806074870,2545,2555,2555,2545,504
|
|
20230825,140800,804790440,2555,2550,2555,2545,3753
|
|
20230825,140700,795217665,2550,2545,2550,2545,1368
|
|
20230825,140600,791734240,2545,2545,2550,2545,2581
|
|
20230825,140500,785164585,2545,2545,2545,2545,589
|
|
20230825,140400,783665580,2550,2545,2550,2545,223
|
|
20230825,140300,783097970,2550,2550,2550,2550,18129
|
|
20230825,140200,736869020,2550,2550,2550,2550,1753
|
|
20230825,140100,732398870,2555,2555,2555,2550,330
|
|
20230825,140000,731557035,2550,2555,2555,2550,2046
|
|
20230825,135900,726332570,2550,2550,2550,2550,1153
|
|
20230825,135800,723392420,2550,2550,2555,2550,1010
|
|
20230825,135700,720816915,2550,2555,2555,2550,596
|
|
20230825,135600,719297065,2550,2555,2555,2550,889
|
|
20230825,135500,717030065,2555,2555,2555,2555,11309
|
|
20230825,135400,688135570,2555,2560,2560,2555,746
|
|
20230825,135300,686229480,2555,2555,2555,2555,841
|
|
20230825,135200,684080725,2560,2560,2560,2560,4103
|
|
20230825,135100,673577045,2560,2565,2565,2560,1011
|
|
20230825,135000,670988235,2565,2560,2565,2560,536
|
|
20230825,134900,669616025,2565,2560,2565,2560,933
|
|
20230825,134800,667227530,2560,2560,2560,2560,0
|
|
20230825,134700,667227530,2560,2560,2560,2560,35
|
|
20230825,134600,667137930,2560,2560,2560,2560,4
|
|
20230825,134500,667127690,2560,2560,2560,2560,300
|
|
20230825,134400,666359690,2560,2565,2565,2560,881
|
|
20230825,134300,664103280,2560,2560,2560,2560,14
|
|
20230825,134200,664067440,2565,2560,2565,2560,1300
|
|
20230825,134100,660735440,2565,2565,2565,2565,0
|
|
20230825,134000,660735440,2565,2560,2565,2560,107
|
|
20230825,133900,660461490,2565,2565,2565,2565,133
|
|
20230825,133800,660120345,2565,2565,2565,2565,30
|
|
20230825,133700,660043395,2565,2565,2565,2565,0
|
|
20230825,133600,660043395,2565,2565,2565,2565,1
|
|
20230825,133500,660040830,2565,2565,2565,2565,5
|
|
20230825,133400,660028005,2560,2565,2565,2560,198
|
|
20230825,133300,659520740,2565,2560,2565,2560,1373
|
|
20230825,133200,656005495,2565,2565,2565,2565,47
|
|
20230825,133100,655884940,2560,2560,2560,2560,1213
|
|
20230825,133000,652779660,2560,2565,2565,2560,106
|
|
20230825,132900,652508270,2565,2565,2565,2565,11
|
|
20230825,132800,652480055,2565,2565,2565,2565,23
|
|
20230825,132700,652421060,2565,2565,2565,2565,504
|
|
20230825,132600,651128300,2565,2560,2565,2560,400
|
|
20230825,132500,650103800,2560,2565,2565,2560,406
|
|
20230825,132400,649064410,2560,2560,2560,2560,0
|
|
20230825,132300,649064410,2560,2565,2565,2560,1608
|
|
20230825,132200,644942085,2565,2565,2565,2565,40
|
|
20230825,132100,644839485,2560,2565,2565,2560,178
|
|
20230825,132000,644382920,2565,2565,2565,2565,0
|
|
20230825,131900,644382920,2565,2565,2565,2565,59
|
|
20230825,131800,644231585,2565,2565,2565,2560,18
|
|
20230825,131700,644185495,2560,2560,2560,2560,221
|
|
20230825,131600,643619735,2560,2565,2565,2560,141
|
|
20230825,131500,643258220,2565,2565,2565,2565,0
|
|
20230825,131400,643258220,2565,2565,2565,2565,357
|
|
20230825,131300,642342515,2565,2560,2565,2560,2852
|
|
20230825,131200,635041005,2560,2560,2560,2560,66
|
|
20230825,131100,634872045,2560,2560,2560,2560,300
|
|
20230825,131000,634104045,2555,2555,2560,2555,1308
|
|
20230825,130900,630757105,2560,2555,2560,2555,309
|
|
20230825,130800,629967360,2560,2560,2560,2560,2
|
|
20230825,130700,629962240,2560,2560,2560,2560,2
|
|
20230825,130600,629957120,2555,2555,2555,2555,100
|
|
20230825,130500,629701620,2555,2555,2555,2555,1000
|
|
20230825,130400,627146620,2555,2560,2560,2555,69
|
|
20230825,130300,626970230,2560,2555,2560,2555,35
|
|
20230825,130200,626880655,2555,2555,2555,2555,165
|
|
20230825,130100,626459080,2555,2555,2555,2555,20
|
|
20230825,130000,626407980,2550,2550,2550,2550,3
|
|
20230825,125900,626400330,2550,2550,2550,2550,3
|
|
20230825,125800,626392680,2550,2555,2555,2550,205
|
|
20230825,125700,625869295,2555,2555,2555,2555,16
|
|
20230825,125600,625828415,2555,2550,2555,2550,1001
|
|
20230825,125500,623275860,2555,2555,2555,2555,30
|
|
20230825,125400,623199210,2555,2555,2555,2555,70
|
|
20230825,125300,623020360,2555,2555,2555,2555,100
|
|
20230825,125200,622764860,2555,2555,2555,2555,179
|
|
20230825,125100,622307515,2555,2555,2555,2555,505
|
|
20230825,125000,621017240,2555,2555,2555,2555,100
|
|
20230825,124900,620761740,2555,2555,2555,2555,46
|
|
20230825,124800,620644210,2555,2555,2555,2555,0
|
|
20230825,124700,620644210,2555,2555,2555,2555,2147
|
|
20230825,124600,615158625,2560,2560,2560,2560,0
|
|
20230825,124500,615158625,2560,2560,2560,2560,200
|
|
20230825,124400,614646625,2560,2560,2560,2560,105
|
|
20230825,124300,614377825,2560,2560,2560,2560,0
|
|
20230825,124200,614377825,2560,2560,2560,2560,6
|
|
20230825,124100,614362465,2560,2560,2560,2560,4
|
|
20230825,124000,614352225,2560,2555,2560,2555,1069
|
|
20230825,123900,611618430,2560,2560,2560,2560,0
|
|
20230825,123800,611618430,2560,2560,2560,2560,5
|
|
20230825,123700,611605630,2560,2560,2560,2560,4
|
|
20230825,123600,611595390,2560,2560,2560,2560,3020
|
|
20230825,123500,603864190,2560,2555,2560,2555,210
|
|
20230825,123400,603327590,2555,2555,2555,2555,269
|
|
20230825,123300,602640295,2560,2560,2560,2560,12
|
|
20230825,123200,602609575,2560,2560,2560,2560,127
|
|
20230825,123100,602284455,2560,2565,2565,2560,252
|
|
20230825,123000,601639085,2565,2565,2565,2565,2
|
|
20230825,122900,601633955,2560,2560,2560,2560,10
|
|
20230825,122800,601608355,2560,2560,2560,2560,209
|
|
20230825,122700,601073315,2565,2565,2565,2565,0
|
|
20230825,122600,601073315,2565,2565,2565,2565,150
|
|
20230825,122500,600688565,2565,2565,2565,2565,100
|
|
20230825,122400,600432065,2565,2565,2565,2565,1
|
|
20230825,122300,600429500,2565,2560,2565,2560,10
|
|
20230825,122200,600403895,2565,2560,2565,2560,69
|
|
20230825,122100,600226970,2565,2560,2565,2560,87
|
|
20230825,122000,600004220,2560,2560,2560,2555,350
|
|
20230825,121900,599108435,2555,2560,2560,2555,5978
|
|
20230825,121800,583811210,2560,2560,2560,2560,200
|
|
20230825,121700,583299210,2560,2560,2560,2560,1
|
|
20230825,121600,583296650,2560,2560,2560,2560,0
|
|
20230825,121500,583296650,2560,2560,2560,2560,0
|
|
20230825,121400,583296650,2560,2560,2560,2560,41
|
|
20230825,121300,583191690,2560,2560,2560,2560,0
|
|
20230825,121200,583191690,2560,2555,2560,2555,890
|
|
20230825,121100,580915790,2560,2560,2560,2560,0
|
|
20230825,121000,580915790,2560,2560,2560,2560,0
|
|
20230825,120900,580915790,2560,2560,2560,2560,6864
|
|
20230825,120800,563343950,2565,2565,2565,2565,0
|
|
20230825,120700,563343950,2565,2565,2565,2565,6
|
|
20230825,120600,563328560,2565,2565,2565,2565,306
|
|
20230825,120500,562543670,2565,2565,2565,2565,0
|
|
20230825,120400,562543670,2565,2565,2565,2565,10
|
|
20230825,120300,562518020,2565,2565,2565,2565,7
|
|
20230825,120200,562500065,2565,2565,2565,2565,130
|
|
20230825,120100,562166615,2565,2565,2565,2565,0
|
|
20230825,120000,562166615,2565,2565,2565,2565,0
|
|
20230825,115900,562166615,2565,2565,2565,2560,721
|
|
20230825,115800,560317770,2565,2565,2565,2565,2
|
|
20230825,115700,560312640,2565,2565,2565,2560,2291
|
|
20230825,115600,554447505,2565,2565,2565,2565,2
|
|
20230825,115500,554442375,2565,2565,2565,2565,3
|
|
20230825,115400,554434680,2565,2565,2565,2565,10
|
|
20230825,115300,554409030,2565,2560,2565,2560,311
|
|
20230825,115200,553612855,2565,2565,2565,2565,0
|
|
20230825,115100,553612855,2565,2565,2565,2565,318
|
|
20230825,115000,552797185,2565,2565,2565,2565,6
|
|
20230825,114900,552781795,2565,2565,2565,2565,0
|
|
20230825,114800,552781795,2565,2565,2565,2565,0
|
|
20230825,114700,552781795,2565,2565,2565,2565,2925
|
|
20230825,114600,545279170,2565,2565,2565,2565,84
|
|
20230825,114500,545063710,2565,2565,2565,2565,100
|
|
20230825,114400,544807210,2565,2560,2565,2560,1672
|
|
20230825,114300,540520380,2565,2565,2565,2565,1025
|
|
20230825,114200,537891255,2570,2570,2570,2570,0
|
|
20230825,114100,537891255,2570,2565,2570,2565,219
|
|
20230825,114000,537329510,2565,2565,2565,2565,0
|
|
20230825,113900,537329510,2565,2565,2565,2565,0
|
|
20230825,113800,537329510,2565,2565,2570,2565,607
|
|
20230825,113700,535770555,2570,2570,2570,2570,100
|
|
20230825,113600,535513555,2570,2570,2570,2570,11
|
|
20230825,113500,535485285,2570,2570,2570,2570,2
|
|
20230825,113400,535480145,2570,2570,2570,2570,6
|
|
20230825,113300,535464725,2570,2560,2570,2560,2003
|
|
20230825,113200,530337015,2560,2565,2565,2560,2831
|
|
20230825,113100,523082955,2565,2560,2565,2560,680
|
|
20230825,113000,521338780,2565,2565,2565,2565,476
|
|
20230825,112900,520117840,2560,2565,2565,2560,309
|
|
20230825,112800,519326510,2565,2565,2565,2565,786
|
|
20230825,112700,517310420,2565,2565,2565,2565,1950
|
|
20230825,112600,512308670,2565,2565,2565,2565,0
|
|
20230825,112500,512308670,2565,2565,2565,2565,25
|
|
20230825,112400,512244545,2565,2565,2565,2565,5
|
|
20230825,112300,512231720,2565,2560,2565,2560,843
|
|
20230825,112200,510073540,2560,2565,2565,2560,278
|
|
20230825,112100,509361515,2560,2565,2565,2560,109
|
|
20230825,112000,509082465,2560,2560,2560,2560,167
|
|
20230825,111900,508654945,2560,2560,2560,2560,0
|
|
20230825,111800,508654945,2560,2560,2560,2560,1456
|
|
20230825,111700,504927585,2565,2565,2565,2565,20
|
|
20230825,111600,504876285,2565,2565,2565,2565,38
|
|
20230825,111500,504778815,2565,2565,2565,2565,70
|
|
20230825,111400,504599265,2565,2560,2565,2560,4537
|
|
20230825,111300,492984360,2565,2565,2565,2565,1
|
|
20230825,111200,492981795,2565,2565,2565,2565,70
|
|
20230825,111100,492802245,2565,2565,2565,2565,157
|
|
20230825,111000,492399540,2565,2565,2565,2565,11
|
|
20230825,110900,492371325,2560,2560,2560,2560,5
|
|
20230825,110800,492358525,2560,2560,2560,2560,0
|
|
20230825,110700,492358525,2560,2560,2560,2560,0
|
|
20230825,110600,492358525,2560,2565,2565,2560,12
|
|
20230825,110500,492327795,2555,2560,2565,2555,5228
|
|
20230825,110400,478943000,2560,2560,2560,2560,245
|
|
20230825,110300,478315800,2560,2560,2560,2560,212
|
|
20230825,110200,477773080,2560,2555,2560,2555,4059
|
|
20230825,110100,467401645,2555,2555,2555,2555,1
|
|
20230825,110000,467399090,2555,2555,2555,2555,274
|
|
20230825,105900,466699020,2555,2555,2555,2555,8
|
|
20230825,105800,466678580,2555,2555,2555,2555,257
|
|
20230825,105700,466021945,2555,2555,2555,2555,50
|
|
20230825,105600,465894195,2550,2555,2555,2550,518
|
|
20230825,105500,464573195,2555,2555,2555,2555,30
|
|
20230825,105400,464496545,2555,2555,2555,2555,50
|
|
20230825,105300,464368795,2545,2555,2555,2545,392
|
|
20230825,105200,463368235,2555,2555,2555,2555,9
|
|
20230825,105100,463345240,2545,2545,2555,2545,3827
|
|
20230825,105000,453605425,2535,2540,2540,2535,2138
|
|
20230825,104900,448185545,2535,2540,2540,2535,1778
|
|
20230825,104800,443675700,2540,2545,2545,2540,3486
|
|
20230825,104700,434821070,2540,2545,2545,2540,6099
|
|
20230825,104600,419327770,2545,2545,2545,2540,1961
|
|
20230825,104500,414345915,2545,2545,2545,2540,3156
|
|
20230825,104400,406322785,2545,2545,2545,2545,2028
|
|
20230825,104300,401161525,2545,2550,2550,2545,5981
|
|
20230825,104200,385939685,2550,2545,2550,2545,5449
|
|
20230825,104100,372068980,2550,2550,2550,2545,7760
|
|
20230825,104000,352289870,2555,2555,2555,2550,4783
|
|
20230825,103900,340090320,2550,2550,2550,2550,4972
|
|
20230825,103800,327411720,2550,2555,2555,2550,2425
|
|
20230825,103700,321227945,2550,2555,2555,2550,4850
|
|
20230825,103600,308848295,2565,2555,2565,2555,3457
|
|
20230825,103500,300015400,2555,2560,2560,2555,4951
|
|
20230825,103400,287365090,2560,2560,2560,2560,1412
|
|
20230825,103300,283750370,2560,2560,2560,2560,2425
|
|
20230825,103200,277542370,2565,2565,2565,2565,242
|
|
20230825,103100,276921640,2565,2565,2565,2565,150
|
|
20230825,103000,276536890,2565,2565,2565,2565,256
|
|
20230825,102900,275880250,2565,2565,2565,2565,0
|
|
20230825,102800,275880250,2565,2565,2565,2565,14
|
|
20230825,102700,275844340,2560,2560,2560,2560,0
|
|
20230825,102600,275844340,2560,2565,2565,2560,670
|
|
20230825,102500,274128290,2565,2565,2565,2565,7
|
|
20230825,102400,274110335,2555,2555,2555,2555,0
|
|
20230825,102300,274110335,2555,2560,2560,2555,2600
|
|
20230825,102200,267464815,2560,2560,2560,2560,2980
|
|
20230825,102100,259836015,2560,2560,2560,2560,168
|
|
20230825,102000,259405935,2560,2560,2560,2560,2261
|
|
20230825,101900,253617775,2560,2560,2560,2560,3005
|
|
20230825,101800,245924975,2560,2565,2565,2560,122
|
|
20230825,101700,245612155,2560,2560,2560,2560,0
|
|
20230825,101600,245612155,2560,2560,2560,2560,0
|
|
20230825,101500,245612155,2560,2560,2560,2560,0
|
|
20230825,101400,245612155,2560,2560,2565,2560,26
|
|
20230825,101300,245545520,2560,2560,2560,2560,1205
|
|
20230825,101200,242460720,2560,2560,2560,2560,700
|
|
20230825,101100,240668720,2565,2565,2565,2560,3038
|
|
20230825,101000,232891250,2565,2565,2565,2565,330
|
|
20230825,100900,232044800,2560,2560,2560,2560,602
|
|
20230825,100800,230503680,2565,2560,2565,2560,4
|
|
20230825,100700,230493435,2565,2560,2565,2560,408
|
|
20230825,100600,229448925,2565,2560,2565,2560,2050
|
|
20230825,100500,224200675,2560,2560,2560,2560,52
|
|
20230825,100400,224067555,2565,2565,2565,2560,2412
|
|
20230825,100300,217890330,2565,2565,2565,2565,8
|
|
20230825,100200,217869810,2565,2565,2565,2565,14454
|
|
20230825,100100,180795300,2565,2565,2565,2565,1623
|
|
20230825,100000,176632305,2560,2565,2565,2560,305
|
|
20230825,095900,175850105,2565,2565,2565,2565,16
|
|
20230825,095800,175809065,2560,2565,2565,2560,769
|
|
20230825,095700,173839080,2565,2560,2565,2560,1210
|
|
20230825,095600,170736240,2565,2565,2565,2565,1
|
|
20230825,095500,170733675,2565,2565,2565,2565,130
|
|
20230825,095400,170400225,2565,2565,2565,2565,1012
|
|
20230825,095300,167804445,2565,2565,2565,2565,1
|
|
20230825,095200,167801880,2565,2565,2565,2565,2
|
|
20230825,095100,167796750,2565,2560,2565,2560,27
|
|
20230825,095000,167727580,2565,2560,2565,2560,1370
|
|
20230825,094900,164215030,2560,2560,2560,2560,2
|
|
20230825,094800,164209910,2560,2560,2560,2560,43
|
|
20230825,094700,164099830,2560,2560,2560,2560,392
|
|
20230825,094600,163096310,2560,2565,2565,2560,1505
|
|
20230825,094500,159242485,2565,2565,2565,2565,826
|
|
20230825,094400,157123795,2565,2570,2570,2565,202
|
|
20230825,094300,156605495,2570,2570,2570,2570,2
|
|
20230825,094200,156600355,2570,2570,2570,2570,10
|
|
20230825,094100,156574655,2570,2570,2570,2570,369
|
|
20230825,094000,155626325,2570,2570,2570,2570,507
|
|
20230825,093900,154323335,2570,2570,2570,2570,502
|
|
20230825,093800,153033195,2570,2570,2570,2570,5026
|
|
20230825,093700,140116375,2570,2570,2570,2570,47
|
|
20230825,093600,139995585,2570,2570,2570,2570,19
|
|
20230825,093500,139946755,2560,2570,2570,2560,75
|
|
20230825,093400,139754325,2570,2570,2570,2570,37
|
|
20230825,093300,139659235,2565,2565,2565,2565,100
|
|
20230825,093200,139402735,2565,2570,2570,2565,466
|
|
20230825,093100,138207370,2570,2565,2570,2565,1831
|
|
20230825,093000,133510815,2570,2570,2575,2570,220
|
|
20230825,092900,132944375,2570,2565,2570,2565,261
|
|
20230825,092800,132274105,2565,2565,2565,2565,179
|
|
20230825,092700,131814970,2565,2565,2565,2565,0
|
|
20230825,092600,131814970,2565,2570,2570,2565,58
|
|
20230825,092500,131666030,2570,2570,2570,2570,5
|
|
20230825,092400,131653180,2570,2570,2570,2570,131
|
|
20230825,092300,131316510,2570,2560,2570,2560,1605
|
|
20230825,092200,127207690,2560,2570,2570,2560,1181
|
|
20230825,092100,124174520,2570,2570,2570,2570,354
|
|
20230825,092000,123264740,2570,2575,2575,2570,275
|
|
20230825,091900,122557975,2570,2560,2570,2560,349
|
|
20230825,091800,121661535,2560,2560,2560,2560,601
|
|
20230825,091700,120122975,2555,2560,2560,2555,148
|
|
20230825,091600,119744295,2560,2560,2560,2560,951
|
|
20230825,091500,117309735,2560,2560,2560,2560,6750
|
|
20230825,091400,100029735,2560,2560,2560,2560,281
|
|
20230825,091300,99310375,2560,2565,2565,2560,539
|
|
20230825,091200,97930490,2565,2570,2570,2565,121
|
|
20230825,091100,97620075,2575,2575,2575,2575,127
|
|
20230825,091000,97293050,2575,2575,2575,2570,2024
|
|
20230825,090900,92081280,2575,2570,2575,2565,1006
|
|
20230825,090800,89495880,2570,2560,2575,2560,220
|
|
20230825,090700,88930685,2560,2560,2565,2550,3631
|
|
20230825,090600,79664895,2550,2555,2560,2550,2883
|
|
20230825,090500,72302970,2555,2560,2560,2555,1159
|
|
20230825,090400,69339900,2560,2560,2565,2560,208
|
|
20230825,090300,68807170,2570,2555,2575,2555,325
|
|
20230825,090200,67972220,2550,2550,2550,2550,13258
|
|
20230825,090100,34164320,2550,2550,2550,2545,406
|
|
20230825,090000,33129965,2550,2580,2580,2550,12400
|