652 lines
32 KiB
CSV
652 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230830,194900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,194800,2408453890,2640,2640,2640,2640,0
|
|
20230830,194700,2408453890,2640,2640,2640,2640,0
|
|
20230830,194600,2408453890,2640,2640,2640,2640,0
|
|
20230830,194500,2408453890,2640,2640,2640,2640,0
|
|
20230830,194400,2408453890,2640,2640,2640,2640,0
|
|
20230830,194300,2408453890,2640,2640,2640,2640,0
|
|
20230830,194200,2408453890,2640,2640,2640,2640,0
|
|
20230830,194100,2408453890,2640,2640,2640,2640,0
|
|
20230830,194000,2408453890,2640,2640,2640,2640,0
|
|
20230830,193900,2408453890,2640,2640,2640,2640,0
|
|
20230830,193800,2408453890,2640,2640,2640,2640,0
|
|
20230830,193700,2408453890,2640,2640,2640,2640,0
|
|
20230830,193600,2408453890,2640,2640,2640,2640,0
|
|
20230830,193500,2408453890,2640,2640,2640,2640,0
|
|
20230830,193400,2408453890,2640,2640,2640,2640,0
|
|
20230830,193300,2408453890,2640,2640,2640,2640,0
|
|
20230830,193200,2408453890,2640,2640,2640,2640,0
|
|
20230830,193100,2408453890,2640,2640,2640,2640,0
|
|
20230830,193000,2408453890,2640,2640,2640,2640,0
|
|
20230830,192900,2408453890,2640,2640,2640,2640,0
|
|
20230830,192800,2408453890,2640,2640,2640,2640,0
|
|
20230830,192700,2408453890,2640,2640,2640,2640,0
|
|
20230830,192600,2408453890,2640,2640,2640,2640,0
|
|
20230830,192500,2408453890,2640,2640,2640,2640,0
|
|
20230830,192400,2408453890,2640,2640,2640,2640,0
|
|
20230830,192300,2408453890,2640,2640,2640,2640,0
|
|
20230830,192200,2408453890,2640,2640,2640,2640,0
|
|
20230830,192100,2408453890,2640,2640,2640,2640,0
|
|
20230830,192000,2408453890,2640,2640,2640,2640,0
|
|
20230830,191900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,191800,2408453890,2640,2640,2640,2640,0
|
|
20230830,191700,2408453890,2640,2640,2640,2640,0
|
|
20230830,191600,2408453890,2640,2640,2640,2640,0
|
|
20230830,191500,2408453890,2640,2640,2640,2640,0
|
|
20230830,191400,2408453890,2640,2640,2640,2640,0
|
|
20230830,191300,2408453890,2640,2640,2640,2640,0
|
|
20230830,191200,2408453890,2640,2640,2640,2640,0
|
|
20230830,191100,2408453890,2640,2640,2640,2640,0
|
|
20230830,191000,2408453890,2640,2640,2640,2640,0
|
|
20230830,190900,2408453890,2640,2640,2640,2640,0
|
|
20230830,190800,2408453890,2640,2640,2640,2640,0
|
|
20230830,190700,2408453890,2640,2640,2640,2640,0
|
|
20230830,190600,2408453890,2640,2640,2640,2640,0
|
|
20230830,190500,2408453890,2640,2640,2640,2640,0
|
|
20230830,190400,2408453890,2640,2640,2640,2640,0
|
|
20230830,190300,2408453890,2640,2640,2640,2640,0
|
|
20230830,190200,2408453890,2640,2640,2640,2640,0
|
|
20230830,190100,2408453890,2640,2640,2640,2640,0
|
|
20230830,190000,2408453890,2640,2640,2640,2640,0
|
|
20230830,185900,2408453890,2640,2640,2640,2640,0
|
|
20230830,185800,2408453890,2640,2640,2640,2640,0
|
|
20230830,185700,2408453890,2640,2640,2640,2640,0
|
|
20230830,185600,2408453890,2640,2640,2640,2640,0
|
|
20230830,185500,2408453890,2640,2640,2640,2640,0
|
|
20230830,185400,2408453890,2640,2640,2640,2640,0
|
|
20230830,185300,2408453890,2640,2640,2640,2640,0
|
|
20230830,185200,2408453890,2640,2640,2640,2640,0
|
|
20230830,185100,2408453890,2640,2640,2640,2640,0
|
|
20230830,185000,2408453890,2640,2640,2640,2640,0
|
|
20230830,184900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,184800,2408453890,2640,2640,2640,2640,0
|
|
20230830,184700,2408453890,2640,2640,2640,2640,0
|
|
20230830,184600,2408453890,2640,2640,2640,2640,0
|
|
20230830,184500,2408453890,2640,2640,2640,2640,0
|
|
20230830,184400,2408453890,2640,2640,2640,2640,0
|
|
20230830,184300,2408453890,2640,2640,2640,2640,0
|
|
20230830,184200,2408453890,2640,2640,2640,2640,0
|
|
20230830,184100,2408453890,2640,2640,2640,2640,0
|
|
20230830,184000,2408453890,2640,2640,2640,2640,0
|
|
20230830,183900,2408453890,2640,2640,2640,2640,0
|
|
20230830,183800,2408453890,2640,2640,2640,2640,0
|
|
20230830,183700,2408453890,2640,2640,2640,2640,0
|
|
20230830,183600,2408453890,2640,2640,2640,2640,0
|
|
20230830,183500,2408453890,2640,2640,2640,2640,0
|
|
20230830,183400,2408453890,2640,2640,2640,2640,0
|
|
20230830,183300,2408453890,2640,2640,2640,2640,0
|
|
20230830,183200,2408453890,2640,2640,2640,2640,0
|
|
20230830,183100,2408453890,2640,2640,2640,2640,0
|
|
20230830,183000,2408453890,2640,2640,2640,2640,0
|
|
20230830,182900,2408453890,2640,2640,2640,2640,0
|
|
20230830,182800,2408453890,2640,2640,2640,2640,0
|
|
20230830,182700,2408453890,2640,2640,2640,2640,0
|
|
20230830,182600,2408453890,2640,2640,2640,2640,0
|
|
20230830,182500,2408453890,2640,2640,2640,2640,0
|
|
20230830,182400,2408453890,2640,2640,2640,2640,0
|
|
20230830,182300,2408453890,2640,2640,2640,2640,0
|
|
20230830,182200,2408453890,2640,2640,2640,2640,0
|
|
20230830,182100,2408453890,2640,2640,2640,2640,0
|
|
20230830,182000,2408453890,2640,2640,2640,2640,0
|
|
20230830,181900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,181800,2408453890,2640,2640,2640,2640,0
|
|
20230830,181700,2408453890,2640,2640,2640,2640,0
|
|
20230830,181600,2408453890,2640,2640,2640,2640,0
|
|
20230830,181500,2408453890,2640,2640,2640,2640,0
|
|
20230830,181400,2408453890,2640,2640,2640,2640,0
|
|
20230830,181300,2408453890,2640,2640,2640,2640,0
|
|
20230830,181200,2408453890,2640,2640,2640,2640,0
|
|
20230830,181100,2408453890,2640,2640,2640,2640,0
|
|
20230830,181000,2408453890,2640,2640,2640,2640,0
|
|
20230830,180900,2408453890,2640,2640,2640,2640,0
|
|
20230830,180800,2408453890,2640,2640,2640,2640,0
|
|
20230830,180700,2408453890,2640,2640,2640,2640,0
|
|
20230830,180600,2408453890,2640,2640,2640,2640,0
|
|
20230830,180500,2408453890,2640,2640,2640,2640,0
|
|
20230830,180400,2408453890,2640,2640,2640,2640,0
|
|
20230830,180300,2408453890,2640,2640,2640,2640,0
|
|
20230830,180200,2408453890,2640,2640,2640,2640,0
|
|
20230830,180100,2408453890,2640,2640,2640,2640,0
|
|
20230830,180000,2408453890,2640,2640,2640,2640,0
|
|
20230830,175900,2408453890,2640,2640,2640,2640,0
|
|
20230830,175800,2408453890,2640,2640,2640,2640,0
|
|
20230830,175700,2408453890,2640,2640,2640,2640,0
|
|
20230830,175600,2408453890,2640,2640,2640,2640,0
|
|
20230830,175500,2408453890,2640,2640,2640,2640,0
|
|
20230830,175400,2408453890,2640,2640,2640,2640,0
|
|
20230830,175300,2408453890,2640,2640,2640,2640,0
|
|
20230830,175200,2408453890,2640,2640,2640,2640,0
|
|
20230830,175100,2408453890,2640,2640,2640,2640,0
|
|
20230830,175000,2408453890,2640,2640,2640,2640,0
|
|
20230830,174900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,174800,2408453890,2640,2640,2640,2640,0
|
|
20230830,174700,2408453890,2640,2640,2640,2640,0
|
|
20230830,174600,2408453890,2640,2640,2640,2640,0
|
|
20230830,174500,2408453890,2640,2640,2640,2640,0
|
|
20230830,174400,2408453890,2640,2640,2640,2640,0
|
|
20230830,174300,2408453890,2640,2640,2640,2640,0
|
|
20230830,174200,2408453890,2640,2640,2640,2640,0
|
|
20230830,174100,2408453890,2640,2640,2640,2640,0
|
|
20230830,174000,2408453890,2640,2640,2640,2640,0
|
|
20230830,173900,2408453890,2640,2640,2640,2640,0
|
|
20230830,173800,2408453890,2640,2640,2640,2640,0
|
|
20230830,173700,2408453890,2640,2640,2640,2640,0
|
|
20230830,173600,2408453890,2640,2640,2640,2640,0
|
|
20230830,173500,2408453890,2640,2640,2640,2640,0
|
|
20230830,173400,2408453890,2640,2640,2640,2640,0
|
|
20230830,173300,2408453890,2640,2640,2640,2640,0
|
|
20230830,173200,2408453890,2640,2640,2640,2640,0
|
|
20230830,173100,2408453890,2640,2640,2640,2640,0
|
|
20230830,173000,2408453890,2640,2640,2640,2640,0
|
|
20230830,172900,2408453890,2640,2640,2640,2640,0
|
|
20230830,172800,2408453890,2640,2640,2640,2640,0
|
|
20230830,172700,2408453890,2640,2640,2640,2640,0
|
|
20230830,172600,2408453890,2640,2640,2640,2640,0
|
|
20230830,172500,2408453890,2640,2640,2640,2640,0
|
|
20230830,172400,2408453890,2640,2640,2640,2640,0
|
|
20230830,172300,2408453890,2640,2640,2640,2640,0
|
|
20230830,172200,2408453890,2640,2640,2640,2640,0
|
|
20230830,172100,2408453890,2640,2640,2640,2640,0
|
|
20230830,172000,2408453890,2640,2640,2640,2640,0
|
|
20230830,171900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,171800,2408453890,2640,2640,2640,2640,0
|
|
20230830,171700,2408453890,2640,2640,2640,2640,0
|
|
20230830,171600,2408453890,2640,2640,2640,2640,0
|
|
20230830,171500,2408453890,2640,2640,2640,2640,0
|
|
20230830,171400,2408453890,2640,2640,2640,2640,0
|
|
20230830,171300,2408453890,2640,2640,2640,2640,0
|
|
20230830,171200,2408453890,2640,2640,2640,2640,0
|
|
20230830,171100,2408453890,2640,2640,2640,2640,0
|
|
20230830,171000,2408453890,2640,2640,2640,2640,0
|
|
20230830,170900,2408453890,2640,2640,2640,2640,0
|
|
20230830,170800,2408453890,2640,2640,2640,2640,0
|
|
20230830,170700,2408453890,2640,2640,2640,2640,0
|
|
20230830,170600,2408453890,2640,2640,2640,2640,0
|
|
20230830,170500,2408453890,2640,2640,2640,2640,0
|
|
20230830,170400,2408453890,2640,2640,2640,2640,0
|
|
20230830,170300,2408453890,2640,2640,2640,2640,0
|
|
20230830,170200,2408453890,2640,2640,2640,2640,0
|
|
20230830,170100,2408453890,2640,2640,2640,2640,0
|
|
20230830,170000,2408453890,2640,2640,2640,2640,0
|
|
20230830,165900,2408453890,2640,2640,2640,2640,0
|
|
20230830,165800,2408453890,2640,2640,2640,2640,0
|
|
20230830,165700,2408453890,2640,2640,2640,2640,0
|
|
20230830,165600,2408453890,2640,2640,2640,2640,0
|
|
20230830,165500,2408453890,2640,2640,2640,2640,0
|
|
20230830,165400,2408453890,2640,2640,2640,2640,0
|
|
20230830,165300,2408453890,2640,2640,2640,2640,0
|
|
20230830,165200,2408453890,2640,2640,2640,2640,0
|
|
20230830,165100,2408453890,2640,2640,2640,2640,0
|
|
20230830,165000,2408453890,2640,2640,2640,2640,0
|
|
20230830,164900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,164800,2408453890,2640,2640,2640,2640,0
|
|
20230830,164700,2408453890,2640,2640,2640,2640,0
|
|
20230830,164600,2408453890,2640,2640,2640,2640,0
|
|
20230830,164500,2408453890,2640,2640,2640,2640,0
|
|
20230830,164400,2408453890,2640,2640,2640,2640,0
|
|
20230830,164300,2408453890,2640,2640,2640,2640,0
|
|
20230830,164200,2408453890,2640,2640,2640,2640,0
|
|
20230830,164100,2408453890,2640,2640,2640,2640,0
|
|
20230830,164000,2408453890,2640,2640,2640,2640,0
|
|
20230830,163900,2408453890,2640,2640,2640,2640,0
|
|
20230830,163800,2408453890,2640,2640,2640,2640,0
|
|
20230830,163700,2408453890,2640,2640,2640,2640,0
|
|
20230830,163600,2408453890,2640,2640,2640,2640,0
|
|
20230830,163500,2408453890,2640,2640,2640,2640,0
|
|
20230830,163400,2408453890,2640,2640,2640,2640,0
|
|
20230830,163300,2408453890,2640,2640,2640,2640,0
|
|
20230830,163200,2408453890,2640,2640,2640,2640,0
|
|
20230830,163100,2408453890,2640,2640,2640,2640,0
|
|
20230830,163000,2408453890,2640,2640,2640,2640,0
|
|
20230830,162900,2408453890,2640,2640,2640,2640,0
|
|
20230830,162800,2408453890,2640,2640,2640,2640,0
|
|
20230830,162700,2408453890,2640,2640,2640,2640,0
|
|
20230830,162600,2408453890,2640,2640,2640,2640,0
|
|
20230830,162500,2408453890,2640,2640,2640,2640,0
|
|
20230830,162400,2408453890,2640,2640,2640,2640,0
|
|
20230830,162300,2408453890,2640,2640,2640,2640,0
|
|
20230830,162200,2408453890,2640,2640,2640,2640,0
|
|
20230830,162100,2408453890,2640,2640,2640,2640,0
|
|
20230830,162000,2408453890,2640,2640,2640,2640,0
|
|
20230830,161900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,161800,2408453890,2640,2640,2640,2640,0
|
|
20230830,161700,2408453890,2640,2640,2640,2640,0
|
|
20230830,161600,2408453890,2640,2640,2640,2640,0
|
|
20230830,161500,2408453890,2640,2640,2640,2640,0
|
|
20230830,161400,2408453890,2640,2640,2640,2640,0
|
|
20230830,161300,2408453890,2640,2640,2640,2640,0
|
|
20230830,161200,2408453890,2640,2640,2640,2640,0
|
|
20230830,161100,2408453890,2640,2640,2640,2640,0
|
|
20230830,161000,2408453890,2640,2640,2640,2640,0
|
|
20230830,160900,2408453890,2640,2640,2640,2640,0
|
|
20230830,160800,2408453890,2640,2640,2640,2640,0
|
|
20230830,160700,2408453890,2640,2640,2640,2640,0
|
|
20230830,160600,2408453890,2640,2640,2640,2640,0
|
|
20230830,160500,2408453890,2640,2640,2640,2640,0
|
|
20230830,160400,2408453890,2640,2640,2640,2640,0
|
|
20230830,160300,2408453890,2640,2640,2640,2640,0
|
|
20230830,160200,2408453890,2640,2640,2640,2640,0
|
|
20230830,160100,2408453890,2640,2640,2640,2640,0
|
|
20230830,160000,2408453890,2640,2640,2640,2640,0
|
|
20230830,155900,2408453890,2640,2640,2640,2640,0
|
|
20230830,155800,2408453890,2640,2640,2640,2640,0
|
|
20230830,155700,2408453890,2640,2640,2640,2640,0
|
|
20230830,155600,2408453890,2640,2640,2640,2640,0
|
|
20230830,155500,2408453890,2640,2640,2640,2640,0
|
|
20230830,155400,2408453890,2640,2640,2640,2640,0
|
|
20230830,155300,2408453890,2640,2640,2640,2640,0
|
|
20230830,155200,2408453890,2640,2640,2640,2640,0
|
|
20230830,155100,2408453890,2640,2640,2640,2640,0
|
|
20230830,155000,2408453890,2640,2640,2640,2640,0
|
|
20230830,154900,2408453890,2640,2640,2640,2640,10569
|
|
20230830,154800,2408453890,2640,2640,2640,2640,0
|
|
20230830,154700,2408453890,2640,2640,2640,2640,0
|
|
20230830,154600,2408453890,2640,2640,2640,2640,0
|
|
20230830,154500,2408453890,2640,2640,2640,2640,0
|
|
20230830,154400,2408453890,2640,2640,2640,2640,0
|
|
20230830,154300,2408453890,2640,2640,2640,2640,0
|
|
20230830,154200,2408453890,2640,2640,2640,2640,0
|
|
20230830,154100,2408453890,2640,2640,2640,2640,0
|
|
20230830,154000,2408453890,2640,2640,2640,2640,0
|
|
20230830,153900,2408453890,2640,2640,2640,2640,0
|
|
20230830,153800,2408453890,2640,2640,2640,2640,0
|
|
20230830,153700,2408453890,2640,2640,2640,2640,0
|
|
20230830,153600,2408453890,2640,2640,2640,2640,0
|
|
20230830,153500,2408453890,2640,2640,2640,2640,0
|
|
20230830,153400,2408453890,2640,2640,2640,2640,0
|
|
20230830,153300,2408453890,2640,2640,2640,2640,0
|
|
20230830,153200,2408453890,2640,2640,2640,2640,0
|
|
20230830,153100,2408453890,2640,2640,2640,2640,0
|
|
20230830,153000,2408453890,2640,2640,2640,2640,10569
|
|
20230830,152900,2380551730,2640,2640,2640,2640,0
|
|
20230830,152800,2380551730,2640,2640,2640,2640,0
|
|
20230830,152700,2380551730,2640,2640,2640,2640,0
|
|
20230830,152600,2380551730,2640,2640,2640,2640,0
|
|
20230830,152500,2380551730,2640,2640,2640,2640,0
|
|
20230830,152400,2380551730,2640,2640,2640,2640,0
|
|
20230830,152300,2380551730,2640,2640,2640,2640,0
|
|
20230830,152200,2380551730,2640,2640,2640,2640,0
|
|
20230830,152100,2380551730,2640,2640,2640,2640,0
|
|
20230830,152000,2380551730,2640,2640,2640,2640,0
|
|
20230830,151900,2380551730,2640,2635,2640,2635,6084
|
|
20230830,151800,2364499365,2635,2630,2635,2630,865
|
|
20230830,151700,2362224090,2635,2635,2635,2635,13
|
|
20230830,151600,2362189835,2635,2640,2640,2635,6032
|
|
20230830,151500,2346294820,2640,2635,2640,2635,441
|
|
20230830,151400,2345132765,2640,2640,2640,2635,2316
|
|
20230830,151300,2339018575,2640,2640,2640,2635,499
|
|
20230830,151200,2337702745,2640,2640,2645,2640,2298
|
|
20230830,151100,2331635520,2645,2640,2645,2640,3794
|
|
20230830,151000,2321619330,2645,2640,2645,2640,188
|
|
20230830,150900,2321122220,2645,2640,2645,2635,4163
|
|
20230830,150800,2310131415,2640,2640,2640,2640,5448
|
|
20230830,150700,2295748695,2640,2640,2640,2640,726
|
|
20230830,150600,2293832055,2640,2640,2640,2635,1458
|
|
20230830,150500,2289982985,2640,2640,2640,2635,1989
|
|
20230830,150400,2284736910,2640,2640,2640,2635,1939
|
|
20230830,150300,2279617955,2640,2640,2640,2640,1355
|
|
20230830,150200,2276040755,2640,2645,2645,2635,1223
|
|
20230830,150100,2272811895,2645,2650,2650,2640,11048
|
|
20230830,150000,2243604020,2650,2650,2650,2650,1306
|
|
20230830,145900,2240143120,2650,2650,2650,2650,3183
|
|
20230830,145800,2231708170,2650,2650,2650,2645,2791
|
|
20230830,145700,2224315340,2650,2650,2650,2645,3816
|
|
20230830,145600,2214211810,2650,2655,2655,2645,2982
|
|
20230830,145500,2206311165,2655,2650,2655,2650,2866
|
|
20230830,145400,2198710120,2645,2650,2655,2645,2441
|
|
20230830,145300,2192242460,2650,2640,2650,2640,3891
|
|
20230830,145200,2181959235,2640,2640,2640,2635,5938
|
|
20230830,145100,2166301955,2640,2630,2640,2630,14226
|
|
20230830,145000,2128873120,2630,2630,2635,2630,7840
|
|
20230830,144900,2108252645,2630,2630,2630,2625,3828
|
|
20230830,144800,2098191450,2630,2635,2635,2630,3655
|
|
20230830,144700,2088577035,2635,2635,2635,2630,10971
|
|
20230830,144600,2059710545,2635,2635,2635,2635,3329
|
|
20230830,144500,2050938630,2635,2640,2640,2635,2780
|
|
20230830,144400,2043604865,2640,2640,2640,2635,2541
|
|
20230830,144300,2036897550,2640,2640,2640,2635,2493
|
|
20230830,144200,2030316780,2640,2635,2640,2635,2678
|
|
20230830,144100,2023253860,2640,2640,2640,2635,8271
|
|
20230830,144000,2001447965,2640,2645,2645,2640,2673
|
|
20230830,143900,1994380015,2645,2645,2650,2640,8253
|
|
20230830,143800,1972556765,2645,2645,2645,2640,2538
|
|
20230830,143700,1965844755,2645,2645,2650,2640,7794
|
|
20230830,143600,1945234730,2650,2650,2650,2645,3240
|
|
20230830,143500,1936657045,2650,2655,2655,2650,7003
|
|
20230830,143400,1918091780,2655,2655,2660,2655,2385
|
|
20230830,143300,1911757925,2655,2660,2665,2655,2512
|
|
20230830,143200,1905079680,2665,2665,2665,2660,3419
|
|
20230830,143100,1895975545,2665,2665,2665,2660,2100
|
|
20230830,143000,1890379050,2665,2665,2665,2660,2547
|
|
20230830,142900,1883592585,2665,2660,2665,2660,4002
|
|
20230830,142800,1872945530,2660,2660,2660,2655,2602
|
|
20230830,142700,1866024350,2660,2665,2665,2660,3366
|
|
20230830,142600,1857069885,2660,2665,2665,2660,3317
|
|
20230830,142500,1848237335,2665,2665,2665,2660,9105
|
|
20230830,142400,1824001990,2665,2670,2670,2660,3557
|
|
20230830,142300,1814528355,2670,2665,2670,2660,3582
|
|
20230830,142200,1804982755,2665,2665,2670,2665,4152
|
|
20230830,142100,1793903310,2665,2665,2670,2660,3495
|
|
20230830,142000,1784589220,2660,2665,2670,2660,9751
|
|
20230830,141900,1758631390,2665,2665,2665,2660,2743
|
|
20230830,141800,1751327350,2660,2665,2670,2660,2667
|
|
20230830,141700,1744219385,2665,2665,2670,2665,2432
|
|
20230830,141600,1737736990,2670,2680,2685,2665,14761
|
|
20230830,141500,1698263235,2680,2655,2690,2650,59878
|
|
20230830,141400,1538268335,2650,2655,2660,2650,4870
|
|
20230830,141300,1525348200,2655,2660,2665,2655,3817
|
|
20230830,141200,1515201780,2665,2660,2665,2660,3371
|
|
20230830,141100,1506226660,2660,2660,2660,2655,7174
|
|
20230830,141000,1487146125,2660,2655,2660,2645,9832
|
|
20230830,140900,1461045595,2655,2650,2655,2650,7827
|
|
20230830,140800,1440285880,2650,2655,2655,2645,5834
|
|
20230830,140700,1424827985,2655,2655,2665,2650,15831
|
|
20230830,140600,1382750070,2655,2645,2655,2640,30683
|
|
20230830,140500,1301540615,2640,2625,2645,2625,33367
|
|
20230830,140400,1213626820,2620,2615,2625,2615,11169
|
|
20230830,140300,1184371235,2615,2610,2620,2610,5699
|
|
20230830,140200,1169468550,2615,2610,2615,2610,2233
|
|
20230830,140100,1163632320,2610,2605,2615,2605,50090
|
|
20230830,140000,1032927565,2605,2600,2605,2600,1418
|
|
20230830,135900,1029234755,2605,2600,2605,2600,50057
|
|
20230830,135800,899050845,2595,2590,2595,2590,53089
|
|
20230830,135700,761325075,2590,2590,2590,2590,1301
|
|
20230830,135600,757955485,2590,2590,2590,2590,1623
|
|
20230830,135500,753751915,2585,2590,2590,2585,783
|
|
20230830,135400,751724130,2585,2585,2590,2585,953
|
|
20230830,135300,749256215,2580,2585,2590,2580,1758
|
|
20230830,135200,744708050,2585,2590,2590,2585,1102
|
|
20230830,135100,741856460,2590,2590,2590,2590,559
|
|
20230830,135000,740408650,2590,2590,2590,2590,694
|
|
20230830,134900,738611190,2580,2590,2590,2580,1931
|
|
20230830,134800,733616165,2585,2585,2590,2585,1172
|
|
20230830,134700,730583465,2585,2590,2590,2585,1119
|
|
20230830,134600,727687380,2590,2585,2590,2585,664
|
|
20230830,134500,725970235,2585,2590,2590,2585,1220
|
|
20230830,134400,722810525,2590,2585,2590,2585,1230
|
|
20230830,134300,719627185,2585,2590,2590,2585,1523
|
|
20230830,134200,715687425,2590,2590,2590,2590,777
|
|
20230830,134100,713674995,2585,2590,2590,2585,2895
|
|
20230830,134000,706189445,2585,2590,2590,2585,1944
|
|
20230830,133900,701154675,2585,2590,2590,2585,731
|
|
20230830,133800,699261585,2590,2585,2590,2585,797
|
|
20230830,133700,697197455,2585,2590,2590,2585,948
|
|
20230830,133600,694743500,2590,2590,2590,2590,1206
|
|
20230830,133500,691619960,2590,2590,2590,2585,1172
|
|
20230830,133400,688584500,2585,2590,2590,2585,2635
|
|
20230830,133300,681772355,2590,2585,2590,2585,4462
|
|
20230830,133200,670235030,2585,2580,2585,2580,760
|
|
20230830,133100,668270665,2585,2575,2585,2575,7223
|
|
20230830,133000,649633215,2575,2575,2575,2575,3655
|
|
20230830,132900,640221590,2575,2575,2575,2575,1330
|
|
20230830,132800,636796840,2570,2570,2570,2570,100
|
|
20230830,132700,636539840,2575,2575,2575,2575,1219
|
|
20230830,132600,633400915,2575,2570,2575,2570,1423
|
|
20230830,132500,629740690,2575,2570,2575,2570,2149
|
|
20230830,132400,624212035,2570,2570,2575,2570,863
|
|
20230830,132300,621990910,2570,2570,2570,2570,1020
|
|
20230830,132200,619369510,2570,2570,2570,2570,1270
|
|
20230830,132100,616105610,2570,2570,2570,2570,121
|
|
20230830,132000,615794640,2570,2570,2570,2570,1072
|
|
20230830,131900,613039600,2565,2565,2565,2565,30
|
|
20230830,131800,612962650,2565,2565,2565,2565,5
|
|
20230830,131700,612949825,2565,2570,2570,2565,150
|
|
20230830,131600,612564950,2570,2570,2570,2570,2
|
|
20230830,131500,612559810,2575,2575,2575,2575,1
|
|
20230830,131400,612557235,2570,2570,2575,2570,513
|
|
20230830,131300,611238820,2570,2570,2570,2570,0
|
|
20230830,131200,611238820,2570,2570,2570,2570,1
|
|
20230830,131100,611236250,2570,2570,2570,2570,283
|
|
20230830,131000,610508940,2570,2570,2570,2570,640
|
|
20230830,130900,608864140,2565,2570,2570,2565,1842
|
|
20230830,130800,604139405,2570,2570,2570,2570,553
|
|
20230830,130700,602718195,2570,2570,2570,2570,209
|
|
20230830,130600,602181065,2570,2565,2570,2565,80
|
|
20230830,130500,601975815,2565,2570,2570,2565,219
|
|
20230830,130400,601413300,2565,2565,2565,2565,0
|
|
20230830,130300,601413300,2565,2570,2570,2565,291
|
|
20230830,130200,600665835,2570,2570,2570,2570,0
|
|
20230830,130100,600665835,2570,2570,2570,2570,0
|
|
20230830,130000,600665835,2570,2575,2575,2570,300
|
|
20230830,125900,599893835,2575,2575,2575,2575,30
|
|
20230830,125800,599816585,2575,2570,2575,2570,392
|
|
20230830,125700,598808645,2575,2570,2575,2570,196
|
|
20230830,125600,598304530,2575,2570,2575,2570,1988
|
|
20230830,125500,593195350,2575,2575,2575,2575,0
|
|
20230830,125400,593195350,2575,2575,2575,2575,0
|
|
20230830,125300,593195350,2575,2575,2575,2575,0
|
|
20230830,125200,593195350,2575,2570,2575,2570,124
|
|
20230830,125100,592876630,2570,2570,2570,2570,1005
|
|
20230830,125000,590293780,2565,2570,2570,2565,454
|
|
20230830,124900,589129150,2570,2570,2570,2570,0
|
|
20230830,124800,589129150,2570,2570,2570,2570,0
|
|
20230830,124700,589129150,2570,2565,2570,2565,15
|
|
20230830,124600,589090625,2565,2565,2565,2565,5005
|
|
20230830,124500,576252800,2570,2570,2570,2570,20
|
|
20230830,124400,576201400,2570,2570,2570,2570,207
|
|
20230830,124300,575669410,2570,2570,2570,2570,168
|
|
20230830,124200,575237650,2570,2565,2570,2565,1093
|
|
20230830,124100,572428705,2565,2565,2565,2565,0
|
|
20230830,124000,572428705,2565,2570,2570,2565,1383
|
|
20230830,123900,568881305,2570,2570,2570,2570,0
|
|
20230830,123800,568881305,2570,2570,2570,2570,0
|
|
20230830,123700,568881305,2570,2570,2570,2570,510
|
|
20230830,123600,567570605,2570,2565,2570,2565,1286
|
|
20230830,123500,564270135,2565,2565,2565,2565,0
|
|
20230830,123400,564270135,2565,2565,2565,2565,0
|
|
20230830,123300,564270135,2565,2565,2565,2565,20
|
|
20230830,123200,564218835,2565,2565,2570,2565,306
|
|
20230830,123100,563433930,2570,2565,2570,2565,311
|
|
20230830,123000,562634685,2570,2570,2570,2570,1105
|
|
20230830,122900,559794835,2570,2570,2570,2570,0
|
|
20230830,122800,559794835,2570,2570,2570,2570,14
|
|
20230830,122700,559758855,2570,2570,2570,2570,67
|
|
20230830,122600,559586665,2570,2570,2570,2570,0
|
|
20230830,122500,559586665,2570,2570,2570,2570,956
|
|
20230830,122400,557129745,2570,2570,2570,2570,0
|
|
20230830,122300,557129745,2570,2570,2570,2570,9
|
|
20230830,122200,557106615,2570,2565,2570,2565,1200
|
|
20230830,122100,554023615,2570,2570,2570,2570,47
|
|
20230830,122000,553902825,2570,2570,2570,2570,103
|
|
20230830,121900,553638115,2570,2570,2570,2565,1050
|
|
20230830,121800,550944610,2575,2570,2575,2570,1252
|
|
20230830,121700,547721970,2570,2570,2570,2570,37
|
|
20230830,121600,547626880,2570,2570,2570,2570,132
|
|
20230830,121500,547287640,2570,2570,2570,2570,992
|
|
20230830,121400,544738200,2570,2570,2570,2570,0
|
|
20230830,121300,544738200,2570,2570,2570,2570,196
|
|
20230830,121200,544234480,2570,2570,2570,2570,1958
|
|
20230830,121100,539202420,2570,2570,2570,2570,10
|
|
20230830,121000,539176720,2570,2570,2570,2570,0
|
|
20230830,120900,539176720,2570,2570,2570,2570,3
|
|
20230830,120800,539169010,2570,2570,2570,2570,258
|
|
20230830,120700,538505950,2575,2575,2575,2575,0
|
|
20230830,120600,538505950,2575,2575,2575,2575,78
|
|
20230830,120500,538305100,2570,2570,2570,2570,2004
|
|
20230830,120400,533154820,2570,2570,2570,2565,1805
|
|
20230830,120300,528517970,2570,2570,2570,2570,394
|
|
20230830,120200,527505390,2570,2570,2570,2570,63
|
|
20230830,120100,527343480,2570,2570,2570,2570,28
|
|
20230830,120000,527271520,2570,2570,2570,2565,2013
|
|
20230830,115900,522098405,2570,2570,2570,2570,1
|
|
20230830,115800,522095835,2570,2570,2570,2570,56
|
|
20230830,115700,521951915,2565,2565,2565,2565,0
|
|
20230830,115600,521951915,2565,2565,2565,2565,1
|
|
20230830,115500,521949350,2565,2570,2570,2565,537
|
|
20230830,115400,520569290,2570,2570,2570,2570,746
|
|
20230830,115300,518652070,2570,2570,2570,2570,600
|
|
20230830,115200,517110070,2570,2570,2570,2570,111
|
|
20230830,115100,516824800,2570,2570,2570,2570,1
|
|
20230830,115000,516822230,2570,2565,2570,2565,1700
|
|
20230830,114900,512454230,2570,2570,2570,2570,4
|
|
20230830,114800,512443950,2570,2570,2570,2570,6
|
|
20230830,114700,512428530,2570,2570,2570,2570,363
|
|
20230830,114600,511495620,2570,2570,2570,2570,15
|
|
20230830,114500,511457070,2570,2565,2570,2565,335
|
|
20230830,114400,510597770,2565,2570,2570,2565,110
|
|
20230830,114300,510315120,2565,2570,2570,2565,1982
|
|
20230830,114200,505229790,2570,2570,2570,2570,0
|
|
20230830,114100,505229790,2570,2570,2570,2570,36
|
|
20230830,114000,505137270,2570,2570,2570,2570,51
|
|
20230830,113900,505006200,2565,2570,2570,2565,7010
|
|
20230830,113800,487025500,2570,2570,2570,2570,2
|
|
20230830,113700,487020360,2570,2570,2570,2570,71
|
|
20230830,113600,486837890,2570,2570,2570,2570,10
|
|
20230830,113500,486812190,2570,2570,2570,2570,100
|
|
20230830,113400,486555190,2570,2570,2570,2570,255
|
|
20230830,113300,485899840,2565,2565,2565,2565,0
|
|
20230830,113200,485899840,2565,2565,2565,2565,0
|
|
20230830,113100,485899840,2565,2565,2565,2565,1481
|
|
20230830,113000,482101075,2570,2570,2570,2570,7
|
|
20230830,112900,482083085,2570,2570,2570,2570,1879
|
|
20230830,112800,477254055,2570,2570,2570,2570,1727
|
|
20230830,112700,472815665,2570,2570,2570,2570,258
|
|
20230830,112600,472152605,2570,2575,2575,2570,2236
|
|
20230830,112500,466405575,2580,2575,2580,2575,1826
|
|
20230830,112400,461695495,2575,2575,2575,2575,2975
|
|
20230830,112300,454034870,2570,2570,2570,2570,0
|
|
20230830,112200,454034870,2570,2570,2570,2570,600
|
|
20230830,112100,452492870,2570,2570,2570,2570,273
|
|
20230830,112000,451791260,2570,2570,2570,2570,0
|
|
20230830,111900,451791260,2570,2570,2570,2570,1000
|
|
20230830,111800,449221260,2570,2570,2570,2570,0
|
|
20230830,111700,449221260,2570,2570,2570,2570,200
|
|
20230830,111600,448707260,2570,2575,2575,2570,114
|
|
20230830,111500,448414260,2575,2575,2575,2575,4326
|
|
20230830,111400,437274810,2575,2575,2575,2575,22
|
|
20230830,111300,437218160,2575,2575,2575,2575,46
|
|
20230830,111200,437099710,2575,2575,2575,2575,0
|
|
20230830,111100,437099710,2575,2575,2575,2570,1338
|
|
20230830,111000,433658360,2575,2575,2575,2575,3293
|
|
20230830,110900,425178885,2575,2575,2575,2575,2717
|
|
20230830,110800,418182610,2575,2575,2575,2575,1
|
|
20230830,110700,418180035,2575,2575,2575,2570,498
|
|
20230830,110600,416898015,2575,2575,2575,2575,1
|
|
20230830,110500,416895440,2575,2575,2575,2575,25
|
|
20230830,110400,416831065,2575,2570,2575,2570,1001
|
|
20230830,110300,414258490,2570,2570,2570,2570,597
|
|
20230830,110200,412724200,2570,2570,2570,2570,694
|
|
20230830,110100,410940620,2575,2575,2575,2575,35
|
|
20230830,110000,410850495,2570,2575,2575,2570,1153
|
|
20230830,105900,407887270,2575,2575,2575,2575,10
|
|
20230830,105800,407861520,2575,2575,2575,2575,300
|
|
20230830,105700,407089020,2575,2575,2575,2575,410
|
|
20230830,105600,406033270,2575,2575,2575,2575,80
|
|
20230830,105500,405827270,2575,2575,2575,2575,20
|
|
20230830,105400,405775770,2575,2570,2575,2570,251
|
|
20230830,105300,405130470,2575,2575,2575,2575,10
|
|
20230830,105200,405104720,2575,2575,2575,2575,1
|
|
20230830,105100,405102145,2570,2575,2575,2570,24
|
|
20230830,105000,405040350,2575,2575,2575,2575,130
|
|
20230830,104900,404705600,2575,2575,2575,2575,2
|
|
20230830,104800,404700450,2575,2575,2575,2575,5
|
|
20230830,104700,404687575,2575,2575,2575,2575,1
|
|
20230830,104600,404685000,2575,2570,2575,2570,1513
|
|
20230830,104500,400796560,2570,2570,2570,2570,1
|
|
20230830,104400,400793990,2570,2575,2575,2570,303
|
|
20230830,104300,400015270,2570,2570,2570,2570,379
|
|
20230830,104200,399041240,2570,2570,2570,2570,1612
|
|
20230830,104100,394898400,2570,2570,2570,2565,1603
|
|
20230830,104000,390782750,2570,2570,2570,2570,117
|
|
20230830,103900,390482060,2570,2565,2570,2565,81
|
|
20230830,103800,390273895,2565,2570,2570,2565,81
|
|
20230830,103700,390066105,2565,2565,2565,2565,3458
|
|
20230830,103600,381196335,2565,2565,2565,2565,0
|
|
20230830,103500,381196335,2565,2565,2565,2565,2843
|
|
20230830,103400,373904040,2565,2570,2570,2565,428
|
|
20230830,103300,372804270,2570,2570,2570,2570,202
|
|
20230830,103200,372285130,2570,2575,2575,2570,49
|
|
20230830,103100,372159145,2575,2575,2575,2575,196
|
|
20230830,103000,371654445,2570,2570,2570,2570,3548
|
|
20230830,102900,362536085,2575,2570,2575,2570,52
|
|
20230830,102800,362402375,2575,2575,2575,2575,21
|
|
20230830,102700,362348300,2575,2570,2575,2570,1099
|
|
20230830,102600,359523820,2570,2570,2570,2570,10
|
|
20230830,102500,359498120,2570,2575,2575,2570,2976
|
|
20230830,102400,351847300,2575,2575,2575,2575,54
|
|
20230830,102300,351708250,2575,2580,2580,2575,1173
|
|
20230830,102200,348687510,2580,2580,2580,2580,124
|
|
20230830,102100,348367590,2580,2580,2580,2580,5
|
|
20230830,102000,348354690,2580,2580,2580,2580,400
|
|
20230830,101900,347322690,2580,2570,2580,2570,2
|
|
20230830,101800,347317540,2570,2570,2570,2570,10
|
|
20230830,101700,347291840,2570,2575,2575,2570,2000
|
|
20230830,101600,342151600,2575,2575,2575,2575,3
|
|
20230830,101500,342143875,2575,2580,2580,2575,1059
|
|
20230830,101400,339416895,2575,2575,2575,2575,0
|
|
20230830,101300,339416895,2575,2575,2575,2575,1642
|
|
20230830,101200,335188745,2575,2575,2575,2575,92
|
|
20230830,101100,334951845,2575,2575,2575,2575,9
|
|
20230830,101000,334928670,2575,2575,2575,2570,905
|
|
20230830,100900,332598320,2570,2575,2575,2570,769
|
|
20230830,100800,330619485,2575,2575,2575,2575,0
|
|
20230830,100700,330619485,2575,2575,2575,2575,87
|
|
20230830,100600,330395460,2575,2580,2580,2575,8
|
|
20230830,100500,330374845,2575,2580,2580,2575,96
|
|
20230830,100400,330127520,2580,2580,2580,2580,143
|
|
20230830,100300,329758580,2580,2580,2580,2580,533
|
|
20230830,100200,328383440,2570,2570,2570,2570,100
|
|
20230830,100100,328126440,2570,2570,2570,2570,323
|
|
20230830,100000,327296330,2570,2575,2575,2570,828
|
|
20230830,095900,325165640,2580,2575,2580,2575,9
|
|
20230830,095800,325142425,2575,2575,2575,2575,965
|
|
20230830,095700,322657550,2575,2575,2575,2575,183
|
|
20230830,095600,322186325,2575,2580,2580,2575,850
|
|
20230830,095500,319994325,2580,2580,2580,2575,60
|
|
20230830,095400,319839625,2580,2580,2580,2580,3
|
|
20230830,095300,319831885,2575,2575,2575,2570,519
|
|
20230830,095200,318498045,2570,2580,2585,2570,7215
|
|
20230830,095100,299949810,2585,2575,2585,2575,1000
|
|
20230830,095000,297374800,2585,2585,2585,2585,6059
|
|
20230830,094900,281712285,2585,2585,2585,2585,1
|
|
20230830,094800,281709700,2575,2575,2575,2575,110
|
|
20230830,094700,281426450,2580,2580,2580,2580,412
|
|
20230830,094600,280363490,2580,2580,2580,2580,77
|
|
20230830,094500,280164830,2580,2585,2585,2580,7714
|
|
20230830,094400,260254480,2580,2585,2590,2580,1117
|
|
20230830,094300,257365310,2590,2585,2590,2585,11
|
|
20230830,094200,257336825,2585,2585,2585,2585,555
|
|
20230830,094100,255902150,2585,2585,2585,2585,3194
|
|
20230830,094000,247645660,2585,2585,2585,2580,1141
|
|
20230830,093900,244697075,2585,2580,2585,2580,29
|
|
20230830,093800,244622135,2580,2585,2585,2580,1964
|
|
20230830,093700,239545300,2585,2585,2585,2585,143
|
|
20230830,093600,239175645,2580,2580,2580,2580,2244
|
|
20230830,093500,233386125,2580,2580,2580,2580,267
|
|
20230830,093400,232697265,2580,2575,2580,2575,21972
|
|
20230830,093300,176116750,2575,2575,2575,2570,308
|
|
20230830,093200,175324575,2570,2575,2575,2570,4124
|
|
20230830,093100,164725720,2570,2575,2575,2570,7
|
|
20230830,093000,164707710,2575,2570,2575,2570,82
|
|
20230830,092900,164496960,2570,2575,2575,2570,814
|
|
20230830,092800,162401200,2575,2575,2575,2575,100
|
|
20230830,092700,162143700,2570,2570,2570,2570,678
|
|
20230830,092600,160401240,2570,2575,2575,2570,1707
|
|
20230830,092500,156013050,2575,2575,2575,2575,121
|
|
20230830,092400,155701475,2575,2570,2575,2570,1150
|
|
20230830,092300,152745225,2575,2575,2575,2570,55
|
|
20230830,092200,152603855,2570,2575,2575,2570,2331
|
|
20230830,092100,146612030,2570,2575,2575,2570,632
|
|
20230830,092000,144987155,2575,2570,2575,2570,1358
|
|
20230830,091900,141493160,2575,2570,2575,2570,3625
|
|
20230830,091800,132176805,2570,2570,2570,2570,2785
|
|
20230830,091700,125019355,2565,2570,2570,2565,558
|
|
20230830,091600,123586045,2565,2565,2565,2565,209
|
|
20230830,091500,123049960,2565,2570,2570,2565,532
|
|
20230830,091400,121682725,2570,2570,2570,2570,15
|
|
20230830,091300,121644175,2570,2570,2570,2570,122
|
|
20230830,091200,121330635,2570,2570,2570,2565,2483
|
|
20230830,091100,114961705,2570,2570,2570,2570,184
|
|
20230830,091000,114488825,2570,2565,2570,2565,4290
|
|
20230830,090900,103483575,2565,2570,2570,2565,230
|
|
20230830,090800,102892525,2570,2570,2575,2570,10518
|
|
20230830,090700,75861260,2570,2570,2570,2570,504
|
|
20230830,090600,74565980,2570,2570,2570,2570,0
|
|
20230830,090500,74565980,2570,2570,2575,2570,2828
|
|
20230830,090400,67292770,2570,2575,2575,2570,4237
|
|
20230830,090300,56385500,2575,2570,2575,2570,2995
|
|
20230830,090200,48683175,2570,2575,2575,2570,2183
|
|
20230830,090100,43072715,2570,2590,2590,2570,8718
|
|
20230830,090000,20591870,2595,2595,2595,2580,7950
|