684 lines
33 KiB
CSV
684 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,202100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,202000,1373905505,2525,2525,2525,2525,0
|
|
20230829,201900,1373905505,2525,2525,2525,2525,0
|
|
20230829,201800,1373905505,2525,2525,2525,2525,0
|
|
20230829,201700,1373905505,2525,2525,2525,2525,0
|
|
20230829,201600,1373905505,2525,2525,2525,2525,0
|
|
20230829,201500,1373905505,2525,2525,2525,2525,0
|
|
20230829,201400,1373905505,2525,2525,2525,2525,0
|
|
20230829,201300,1373905505,2525,2525,2525,2525,0
|
|
20230829,201200,1373905505,2525,2525,2525,2525,0
|
|
20230829,201100,1373905505,2525,2525,2525,2525,0
|
|
20230829,201000,1373905505,2525,2525,2525,2525,0
|
|
20230829,200900,1373905505,2525,2525,2525,2525,0
|
|
20230829,200800,1373905505,2525,2525,2525,2525,0
|
|
20230829,200700,1373905505,2525,2525,2525,2525,0
|
|
20230829,200600,1373905505,2525,2525,2525,2525,0
|
|
20230829,200500,1373905505,2525,2525,2525,2525,0
|
|
20230829,200400,1373905505,2525,2525,2525,2525,0
|
|
20230829,200300,1373905505,2525,2525,2525,2525,0
|
|
20230829,200200,1373905505,2525,2525,2525,2525,0
|
|
20230829,200100,1373905505,2525,2525,2525,2525,0
|
|
20230829,200000,1373905505,2525,2525,2525,2525,0
|
|
20230829,195900,1373905505,2525,2525,2525,2525,0
|
|
20230829,195800,1373905505,2525,2525,2525,2525,0
|
|
20230829,195700,1373905505,2525,2525,2525,2525,0
|
|
20230829,195600,1373905505,2525,2525,2525,2525,0
|
|
20230829,195500,1373905505,2525,2525,2525,2525,0
|
|
20230829,195400,1373905505,2525,2525,2525,2525,0
|
|
20230829,195300,1373905505,2525,2525,2525,2525,0
|
|
20230829,195200,1373905505,2525,2525,2525,2525,0
|
|
20230829,195100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,195000,1373905505,2525,2525,2525,2525,0
|
|
20230829,194900,1373905505,2525,2525,2525,2525,0
|
|
20230829,194800,1373905505,2525,2525,2525,2525,0
|
|
20230829,194700,1373905505,2525,2525,2525,2525,0
|
|
20230829,194600,1373905505,2525,2525,2525,2525,0
|
|
20230829,194500,1373905505,2525,2525,2525,2525,0
|
|
20230829,194400,1373905505,2525,2525,2525,2525,0
|
|
20230829,194300,1373905505,2525,2525,2525,2525,0
|
|
20230829,194200,1373905505,2525,2525,2525,2525,0
|
|
20230829,194100,1373905505,2525,2525,2525,2525,0
|
|
20230829,194000,1373905505,2525,2525,2525,2525,0
|
|
20230829,193900,1373905505,2525,2525,2525,2525,0
|
|
20230829,193800,1373905505,2525,2525,2525,2525,0
|
|
20230829,193700,1373905505,2525,2525,2525,2525,0
|
|
20230829,193600,1373905505,2525,2525,2525,2525,0
|
|
20230829,193500,1373905505,2525,2525,2525,2525,0
|
|
20230829,193400,1373905505,2525,2525,2525,2525,0
|
|
20230829,193300,1373905505,2525,2525,2525,2525,0
|
|
20230829,193200,1373905505,2525,2525,2525,2525,0
|
|
20230829,193100,1373905505,2525,2525,2525,2525,0
|
|
20230829,193000,1373905505,2525,2525,2525,2525,0
|
|
20230829,192900,1373905505,2525,2525,2525,2525,0
|
|
20230829,192800,1373905505,2525,2525,2525,2525,0
|
|
20230829,192700,1373905505,2525,2525,2525,2525,0
|
|
20230829,192600,1373905505,2525,2525,2525,2525,0
|
|
20230829,192500,1373905505,2525,2525,2525,2525,0
|
|
20230829,192400,1373905505,2525,2525,2525,2525,0
|
|
20230829,192300,1373905505,2525,2525,2525,2525,0
|
|
20230829,192200,1373905505,2525,2525,2525,2525,0
|
|
20230829,192100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,192000,1373905505,2525,2525,2525,2525,0
|
|
20230829,191900,1373905505,2525,2525,2525,2525,0
|
|
20230829,191800,1373905505,2525,2525,2525,2525,0
|
|
20230829,191700,1373905505,2525,2525,2525,2525,0
|
|
20230829,191600,1373905505,2525,2525,2525,2525,0
|
|
20230829,191500,1373905505,2525,2525,2525,2525,0
|
|
20230829,191400,1373905505,2525,2525,2525,2525,0
|
|
20230829,191300,1373905505,2525,2525,2525,2525,0
|
|
20230829,191200,1373905505,2525,2525,2525,2525,0
|
|
20230829,191100,1373905505,2525,2525,2525,2525,0
|
|
20230829,191000,1373905505,2525,2525,2525,2525,0
|
|
20230829,190900,1373905505,2525,2525,2525,2525,0
|
|
20230829,190800,1373905505,2525,2525,2525,2525,0
|
|
20230829,190700,1373905505,2525,2525,2525,2525,0
|
|
20230829,190600,1373905505,2525,2525,2525,2525,0
|
|
20230829,190500,1373905505,2525,2525,2525,2525,0
|
|
20230829,190400,1373905505,2525,2525,2525,2525,0
|
|
20230829,190300,1373905505,2525,2525,2525,2525,0
|
|
20230829,190200,1373905505,2525,2525,2525,2525,0
|
|
20230829,190100,1373905505,2525,2525,2525,2525,0
|
|
20230829,190000,1373905505,2525,2525,2525,2525,0
|
|
20230829,185900,1373905505,2525,2525,2525,2525,0
|
|
20230829,185800,1373905505,2525,2525,2525,2525,0
|
|
20230829,185700,1373905505,2525,2525,2525,2525,0
|
|
20230829,185600,1373905505,2525,2525,2525,2525,0
|
|
20230829,185500,1373905505,2525,2525,2525,2525,0
|
|
20230829,185400,1373905505,2525,2525,2525,2525,0
|
|
20230829,185300,1373905505,2525,2525,2525,2525,0
|
|
20230829,185200,1373905505,2525,2525,2525,2525,0
|
|
20230829,185100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,185000,1373905505,2525,2525,2525,2525,0
|
|
20230829,184900,1373905505,2525,2525,2525,2525,0
|
|
20230829,184800,1373905505,2525,2525,2525,2525,0
|
|
20230829,184700,1373905505,2525,2525,2525,2525,0
|
|
20230829,184600,1373905505,2525,2525,2525,2525,0
|
|
20230829,184500,1373905505,2525,2525,2525,2525,0
|
|
20230829,184400,1373905505,2525,2525,2525,2525,0
|
|
20230829,184300,1373905505,2525,2525,2525,2525,0
|
|
20230829,184200,1373905505,2525,2525,2525,2525,0
|
|
20230829,184100,1373905505,2525,2525,2525,2525,0
|
|
20230829,184000,1373905505,2525,2525,2525,2525,0
|
|
20230829,183900,1373905505,2525,2525,2525,2525,0
|
|
20230829,183800,1373905505,2525,2525,2525,2525,0
|
|
20230829,183700,1373905505,2525,2525,2525,2525,0
|
|
20230829,183600,1373905505,2525,2525,2525,2525,0
|
|
20230829,183500,1373905505,2525,2525,2525,2525,0
|
|
20230829,183400,1373905505,2525,2525,2525,2525,0
|
|
20230829,183300,1373905505,2525,2525,2525,2525,0
|
|
20230829,183200,1373905505,2525,2525,2525,2525,0
|
|
20230829,183100,1373905505,2525,2525,2525,2525,0
|
|
20230829,183000,1373905505,2525,2525,2525,2525,0
|
|
20230829,182900,1373905505,2525,2525,2525,2525,0
|
|
20230829,182800,1373905505,2525,2525,2525,2525,0
|
|
20230829,182700,1373905505,2525,2525,2525,2525,0
|
|
20230829,182600,1373905505,2525,2525,2525,2525,0
|
|
20230829,182500,1373905505,2525,2525,2525,2525,0
|
|
20230829,182400,1373905505,2525,2525,2525,2525,0
|
|
20230829,182300,1373905505,2525,2525,2525,2525,0
|
|
20230829,182200,1373905505,2525,2525,2525,2525,0
|
|
20230829,182100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,182000,1373905505,2525,2525,2525,2525,0
|
|
20230829,181900,1373905505,2525,2525,2525,2525,0
|
|
20230829,181800,1373905505,2525,2525,2525,2525,0
|
|
20230829,181700,1373905505,2525,2525,2525,2525,0
|
|
20230829,181600,1373905505,2525,2525,2525,2525,0
|
|
20230829,181500,1373905505,2525,2525,2525,2525,0
|
|
20230829,181400,1373905505,2525,2525,2525,2525,0
|
|
20230829,181300,1373905505,2525,2525,2525,2525,0
|
|
20230829,181200,1373905505,2525,2525,2525,2525,0
|
|
20230829,181100,1373905505,2525,2525,2525,2525,0
|
|
20230829,181000,1373905505,2525,2525,2525,2525,0
|
|
20230829,180900,1373905505,2525,2525,2525,2525,0
|
|
20230829,180800,1373905505,2525,2525,2525,2525,0
|
|
20230829,180700,1373905505,2525,2525,2525,2525,0
|
|
20230829,180600,1373905505,2525,2525,2525,2525,0
|
|
20230829,180500,1373905505,2525,2525,2525,2525,0
|
|
20230829,180400,1373905505,2525,2525,2525,2525,0
|
|
20230829,180300,1373905505,2525,2525,2525,2525,0
|
|
20230829,180200,1373905505,2525,2525,2525,2525,0
|
|
20230829,180100,1373905505,2525,2525,2525,2525,0
|
|
20230829,180000,1373905505,2525,2525,2525,2525,0
|
|
20230829,175900,1373905505,2525,2525,2525,2525,0
|
|
20230829,175800,1373905505,2525,2525,2525,2525,0
|
|
20230829,175700,1373905505,2525,2525,2525,2525,0
|
|
20230829,175600,1373905505,2525,2525,2525,2525,0
|
|
20230829,175500,1373905505,2525,2525,2525,2525,0
|
|
20230829,175400,1373905505,2525,2525,2525,2525,0
|
|
20230829,175300,1373905505,2525,2525,2525,2525,0
|
|
20230829,175200,1373905505,2525,2525,2525,2525,0
|
|
20230829,175100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,175000,1373905505,2525,2525,2525,2525,0
|
|
20230829,174900,1373905505,2525,2525,2525,2525,0
|
|
20230829,174800,1373905505,2525,2525,2525,2525,0
|
|
20230829,174700,1373905505,2525,2525,2525,2525,0
|
|
20230829,174600,1373905505,2525,2525,2525,2525,0
|
|
20230829,174500,1373905505,2525,2525,2525,2525,0
|
|
20230829,174400,1373905505,2525,2525,2525,2525,0
|
|
20230829,174300,1373905505,2525,2525,2525,2525,0
|
|
20230829,174200,1373905505,2525,2525,2525,2525,0
|
|
20230829,174100,1373905505,2525,2525,2525,2525,0
|
|
20230829,174000,1373905505,2525,2525,2525,2525,0
|
|
20230829,173900,1373905505,2525,2525,2525,2525,0
|
|
20230829,173800,1373905505,2525,2525,2525,2525,0
|
|
20230829,173700,1373905505,2525,2525,2525,2525,0
|
|
20230829,173600,1373905505,2525,2525,2525,2525,0
|
|
20230829,173500,1373905505,2525,2525,2525,2525,0
|
|
20230829,173400,1373905505,2525,2525,2525,2525,0
|
|
20230829,173300,1373905505,2525,2525,2525,2525,0
|
|
20230829,173200,1373905505,2525,2525,2525,2525,0
|
|
20230829,173100,1373905505,2525,2525,2525,2525,0
|
|
20230829,173000,1373905505,2525,2525,2525,2525,0
|
|
20230829,172900,1373905505,2525,2525,2525,2525,0
|
|
20230829,172800,1373905505,2525,2525,2525,2525,0
|
|
20230829,172700,1373905505,2525,2525,2525,2525,0
|
|
20230829,172600,1373905505,2525,2525,2525,2525,0
|
|
20230829,172500,1373905505,2525,2525,2525,2525,0
|
|
20230829,172400,1373905505,2525,2525,2525,2525,0
|
|
20230829,172300,1373905505,2525,2525,2525,2525,0
|
|
20230829,172200,1373905505,2525,2525,2525,2525,0
|
|
20230829,172100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,172000,1373905505,2525,2525,2525,2525,0
|
|
20230829,171900,1373905505,2525,2525,2525,2525,0
|
|
20230829,171800,1373905505,2525,2525,2525,2525,0
|
|
20230829,171700,1373905505,2525,2525,2525,2525,0
|
|
20230829,171600,1373905505,2525,2525,2525,2525,0
|
|
20230829,171500,1373905505,2525,2525,2525,2525,0
|
|
20230829,171400,1373905505,2525,2525,2525,2525,0
|
|
20230829,171300,1373905505,2525,2525,2525,2525,0
|
|
20230829,171200,1373905505,2525,2525,2525,2525,0
|
|
20230829,171100,1373905505,2525,2525,2525,2525,0
|
|
20230829,171000,1373905505,2525,2525,2525,2525,0
|
|
20230829,170900,1373905505,2525,2525,2525,2525,0
|
|
20230829,170800,1373905505,2525,2525,2525,2525,0
|
|
20230829,170700,1373905505,2525,2525,2525,2525,0
|
|
20230829,170600,1373905505,2525,2525,2525,2525,0
|
|
20230829,170500,1373905505,2525,2525,2525,2525,0
|
|
20230829,170400,1373905505,2525,2525,2525,2525,0
|
|
20230829,170300,1373905505,2525,2525,2525,2525,0
|
|
20230829,170200,1373905505,2525,2525,2525,2525,0
|
|
20230829,170100,1373905505,2525,2525,2525,2525,0
|
|
20230829,170000,1373905505,2525,2525,2525,2525,0
|
|
20230829,165900,1373905505,2525,2525,2525,2525,0
|
|
20230829,165800,1373905505,2525,2525,2525,2525,0
|
|
20230829,165700,1373905505,2525,2525,2525,2525,0
|
|
20230829,165600,1373905505,2525,2525,2525,2525,0
|
|
20230829,165500,1373905505,2525,2525,2525,2525,0
|
|
20230829,165400,1373905505,2525,2525,2525,2525,0
|
|
20230829,165300,1373905505,2525,2525,2525,2525,0
|
|
20230829,165200,1373905505,2525,2525,2525,2525,0
|
|
20230829,165100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,165000,1373905505,2525,2525,2525,2525,0
|
|
20230829,164900,1373905505,2525,2525,2525,2525,0
|
|
20230829,164800,1373905505,2525,2525,2525,2525,0
|
|
20230829,164700,1373905505,2525,2525,2525,2525,0
|
|
20230829,164600,1373905505,2525,2525,2525,2525,0
|
|
20230829,164500,1373905505,2525,2525,2525,2525,0
|
|
20230829,164400,1373905505,2525,2525,2525,2525,0
|
|
20230829,164300,1373905505,2525,2525,2525,2525,0
|
|
20230829,164200,1373905505,2525,2525,2525,2525,0
|
|
20230829,164100,1373905505,2525,2525,2525,2525,0
|
|
20230829,164000,1373905505,2525,2525,2525,2525,0
|
|
20230829,163900,1373905505,2525,2525,2525,2525,0
|
|
20230829,163800,1373905505,2525,2525,2525,2525,0
|
|
20230829,163700,1373905505,2525,2525,2525,2525,0
|
|
20230829,163600,1373905505,2525,2525,2525,2525,0
|
|
20230829,163500,1373905505,2525,2525,2525,2525,0
|
|
20230829,163400,1373905505,2525,2525,2525,2525,0
|
|
20230829,163300,1373905505,2525,2525,2525,2525,0
|
|
20230829,163200,1373905505,2525,2525,2525,2525,0
|
|
20230829,163100,1373905505,2525,2525,2525,2525,0
|
|
20230829,163000,1373905505,2525,2525,2525,2525,0
|
|
20230829,162900,1373905505,2525,2525,2525,2525,0
|
|
20230829,162800,1373905505,2525,2525,2525,2525,0
|
|
20230829,162700,1373905505,2525,2525,2525,2525,0
|
|
20230829,162600,1373905505,2525,2525,2525,2525,0
|
|
20230829,162500,1373905505,2525,2525,2525,2525,0
|
|
20230829,162400,1373905505,2525,2525,2525,2525,0
|
|
20230829,162300,1373905505,2525,2525,2525,2525,0
|
|
20230829,162200,1373905505,2525,2525,2525,2525,0
|
|
20230829,162100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,162000,1373905505,2525,2525,2525,2525,0
|
|
20230829,161900,1373905505,2525,2525,2525,2525,0
|
|
20230829,161800,1373905505,2525,2525,2525,2525,0
|
|
20230829,161700,1373905505,2525,2525,2525,2525,0
|
|
20230829,161600,1373905505,2525,2525,2525,2525,0
|
|
20230829,161500,1373905505,2525,2525,2525,2525,0
|
|
20230829,161400,1373905505,2525,2525,2525,2525,0
|
|
20230829,161300,1373905505,2525,2525,2525,2525,0
|
|
20230829,161200,1373905505,2525,2525,2525,2525,0
|
|
20230829,161100,1373905505,2525,2525,2525,2525,0
|
|
20230829,161000,1373905505,2525,2525,2525,2525,0
|
|
20230829,160900,1373905505,2525,2525,2525,2525,0
|
|
20230829,160800,1373905505,2525,2525,2525,2525,0
|
|
20230829,160700,1373905505,2525,2525,2525,2525,0
|
|
20230829,160600,1373905505,2525,2525,2525,2525,0
|
|
20230829,160500,1373905505,2525,2525,2525,2525,0
|
|
20230829,160400,1373905505,2525,2525,2525,2525,0
|
|
20230829,160300,1373905505,2525,2525,2525,2525,0
|
|
20230829,160200,1373905505,2525,2525,2525,2525,0
|
|
20230829,160100,1373905505,2525,2525,2525,2525,0
|
|
20230829,160000,1373905505,2525,2525,2525,2525,0
|
|
20230829,155900,1373905505,2525,2525,2525,2525,0
|
|
20230829,155800,1373905505,2525,2525,2525,2525,0
|
|
20230829,155700,1373905505,2525,2525,2525,2525,0
|
|
20230829,155600,1373905505,2525,2525,2525,2525,0
|
|
20230829,155500,1373905505,2525,2525,2525,2525,0
|
|
20230829,155400,1373905505,2525,2525,2525,2525,0
|
|
20230829,155300,1373905505,2525,2525,2525,2525,0
|
|
20230829,155200,1373905505,2525,2525,2525,2525,0
|
|
20230829,155100,1373905505,2525,2525,2525,2525,19068
|
|
20230829,155000,1373905505,2525,2525,2525,2525,0
|
|
20230829,154900,1373905505,2525,2525,2525,2525,0
|
|
20230829,154800,1373905505,2525,2525,2525,2525,0
|
|
20230829,154700,1373905505,2525,2525,2525,2525,0
|
|
20230829,154600,1373905505,2525,2525,2525,2525,0
|
|
20230829,154500,1373905505,2525,2525,2525,2525,0
|
|
20230829,154400,1373905505,2525,2525,2525,2525,0
|
|
20230829,154300,1373905505,2525,2525,2525,2525,0
|
|
20230829,154200,1373905505,2525,2525,2525,2525,0
|
|
20230829,154100,1373905505,2525,2525,2525,2525,0
|
|
20230829,154000,1373905505,2525,2525,2525,2525,0
|
|
20230829,153900,1373905505,2525,2525,2525,2525,0
|
|
20230829,153800,1373905505,2525,2525,2525,2525,0
|
|
20230829,153700,1373905505,2525,2525,2525,2525,0
|
|
20230829,153600,1373905505,2525,2525,2525,2525,0
|
|
20230829,153500,1373905505,2525,2525,2525,2525,0
|
|
20230829,153400,1373905505,2525,2525,2525,2525,0
|
|
20230829,153300,1373905505,2525,2525,2525,2525,0
|
|
20230829,153200,1373905505,2525,2525,2525,2525,0
|
|
20230829,153100,1373905505,2525,2525,2525,2525,0
|
|
20230829,153000,1373905505,2525,2525,2525,2525,19068
|
|
20230829,152900,1325758805,2535,2535,2535,2535,0
|
|
20230829,152800,1325758805,2535,2535,2535,2535,0
|
|
20230829,152700,1325758805,2535,2535,2535,2535,0
|
|
20230829,152600,1325758805,2535,2535,2535,2535,0
|
|
20230829,152500,1325758805,2535,2535,2535,2535,0
|
|
20230829,152400,1325758805,2535,2535,2535,2535,0
|
|
20230829,152300,1325758805,2535,2535,2535,2535,0
|
|
20230829,152200,1325758805,2535,2535,2535,2535,0
|
|
20230829,152100,1325758805,2535,2535,2535,2535,0
|
|
20230829,152000,1325758805,2535,2535,2535,2535,0
|
|
20230829,151900,1325758805,2535,2535,2535,2535,1010
|
|
20230829,151800,1323198455,2535,2535,2535,2530,437
|
|
20230829,151700,1322090715,2540,2540,2540,2535,6390
|
|
20230829,151600,1305887620,2540,2540,2540,2540,1005
|
|
20230829,151500,1303334920,2540,2540,2540,2540,13
|
|
20230829,151400,1303301900,2535,2535,2540,2535,729
|
|
20230829,151300,1301451270,2540,2540,2540,2540,5
|
|
20230829,151200,1301438570,2540,2540,2540,2535,108
|
|
20230829,151100,1301164285,2540,2540,2540,2540,278
|
|
20230829,151000,1300458165,2540,2540,2545,2540,798
|
|
20230829,150900,1298431210,2540,2540,2540,2540,328
|
|
20230829,150800,1297598090,2540,2540,2540,2540,5
|
|
20230829,150700,1297585390,2535,2540,2540,2535,2171
|
|
20230829,150600,1292075790,2535,2535,2535,2535,56
|
|
20230829,150500,1291933830,2540,2540,2540,2540,140
|
|
20230829,150400,1291578230,2540,2540,2540,2540,303
|
|
20230829,150300,1290808610,2535,2535,2535,2535,4000
|
|
20230829,150200,1280668610,2545,2540,2545,2540,109
|
|
20230829,150100,1280391440,2540,2540,2540,2540,100
|
|
20230829,150000,1280137440,2540,2540,2540,2540,0
|
|
20230829,145900,1280137440,2540,2540,2540,2540,202
|
|
20230829,145800,1279624360,2535,2535,2535,2535,40
|
|
20230829,145700,1279522960,2540,2540,2540,2540,150
|
|
20230829,145600,1279141960,2545,2545,2545,2545,0
|
|
20230829,145500,1279141960,2545,2545,2545,2545,120
|
|
20230829,145400,1278836560,2550,2550,2550,2550,220
|
|
20230829,145300,1278275560,2550,2550,2550,2550,177
|
|
20230829,145200,1277824210,2555,2550,2555,2550,1541
|
|
20230829,145100,1273894455,2535,2535,2535,2535,0
|
|
20230829,145000,1273894455,2535,2535,2535,2535,0
|
|
20230829,144900,1273894455,2535,2540,2540,2535,3089
|
|
20230829,144800,1266055910,2540,2545,2545,2540,661
|
|
20230829,144700,1264376735,2545,2545,2545,2545,553
|
|
20230829,144600,1262969350,2540,2550,2550,2540,2499
|
|
20230829,144500,1256609395,2545,2545,2545,2545,101
|
|
20230829,144400,1256352350,2545,2550,2550,2545,1255
|
|
20230829,144300,1253158105,2550,2550,2550,2550,227
|
|
20230829,144200,1252579255,2555,2550,2555,2550,1605
|
|
20230829,144100,1248484480,2555,2555,2555,2555,411
|
|
20230829,144000,1247434375,2550,2550,2550,2550,0
|
|
20230829,143900,1247434375,2550,2555,2555,2550,75
|
|
20230829,143800,1247243100,2555,2555,2555,2555,440
|
|
20230829,143700,1246118900,2555,2555,2555,2555,1050
|
|
20230829,143600,1243436150,2560,2560,2560,2560,0
|
|
20230829,143500,1243436150,2560,2560,2560,2560,0
|
|
20230829,143400,1243436150,2560,2565,2565,2560,3519
|
|
20230829,143300,1234427310,2560,2555,2560,2555,2831
|
|
20230829,143200,1227188050,2550,2550,2550,2550,169
|
|
20230829,143100,1226757100,2550,2550,2550,2550,10
|
|
20230829,143000,1226731600,2550,2550,2550,2550,135
|
|
20230829,142900,1226387350,2550,2550,2550,2550,1
|
|
20230829,142800,1226384800,2555,2555,2555,2555,800
|
|
20230829,142700,1224340800,2560,2565,2565,2560,2255
|
|
20230829,142600,1218567855,2565,2565,2565,2560,1020
|
|
20230829,142500,1215951575,2565,2560,2565,2560,5246
|
|
20230829,142400,1202518875,2555,2540,2555,2540,15297
|
|
20230829,142300,1163449710,2540,2540,2540,2540,5542
|
|
20230829,142200,1149373030,2535,2535,2535,2535,961
|
|
20230829,142100,1146936895,2525,2525,2525,2525,0
|
|
20230829,142000,1146936895,2525,2525,2525,2525,1079
|
|
20230829,141900,1144212420,2530,2525,2530,2525,2824
|
|
20230829,141800,1137072700,2530,2530,2530,2530,208
|
|
20230829,141700,1136546460,2530,2530,2530,2530,663
|
|
20230829,141600,1134869070,2530,2530,2530,2530,3000
|
|
20230829,141500,1127279070,2535,2535,2535,2535,7
|
|
20230829,141400,1127261325,2525,2525,2525,2525,1214
|
|
20230829,141300,1124195975,2525,2525,2525,2525,0
|
|
20230829,141200,1124195975,2525,2525,2525,2525,78
|
|
20230829,141100,1123999025,2520,2535,2535,2520,10050
|
|
20230829,141000,1098600185,2535,2535,2535,2535,0
|
|
20230829,140900,1098600185,2535,2535,2535,2535,0
|
|
20230829,140800,1098600185,2535,2535,2535,2535,502
|
|
20230829,140700,1097327615,2535,2535,2535,2535,3
|
|
20230829,140600,1097320010,2540,2540,2540,2540,10
|
|
20230829,140500,1097294610,2540,2540,2540,2535,401
|
|
20230829,140400,1096277070,2540,2540,2540,2540,0
|
|
20230829,140300,1096277070,2540,2540,2540,2540,1030
|
|
20230829,140200,1093660870,2540,2535,2540,2530,1130
|
|
20230829,140100,1090801710,2545,2545,2545,2545,52
|
|
20230829,140000,1090669370,2535,2540,2540,2530,405
|
|
20230829,135900,1089642220,2540,2540,2540,2540,7
|
|
20230829,135800,1089624440,2545,2545,2545,2545,11
|
|
20230829,135700,1089596445,2535,2535,2535,2535,430
|
|
20230829,135600,1088506395,2540,2530,2545,2530,711
|
|
20230829,135500,1086705130,2530,2535,2535,2530,885
|
|
20230829,135400,1084463580,2535,2540,2540,2535,160
|
|
20230829,135300,1084057975,2540,2540,2540,2540,0
|
|
20230829,135200,1084057975,2540,2540,2540,2530,300
|
|
20230829,135100,1083296480,2535,2535,2535,2530,886
|
|
20230829,135000,1081052895,2535,2535,2535,2535,0
|
|
20230829,134900,1081052895,2535,2530,2535,2530,1505
|
|
20230829,134800,1077244745,2530,2520,2530,2520,1136
|
|
20230829,134700,1074375910,2520,2520,2520,2520,241
|
|
20230829,134600,1073768590,2520,2520,2525,2520,268
|
|
20230829,134500,1073093225,2525,2520,2525,2500,10575
|
|
20230829,134400,1046567225,2520,2525,2525,2520,7879
|
|
20230829,134300,1026705480,2525,2530,2530,2525,1530
|
|
20230829,134200,1022842080,2530,2530,2530,2530,1609
|
|
20230829,134100,1018771310,2535,2535,2535,2535,253
|
|
20230829,134000,1018129955,2530,2530,2530,2530,310
|
|
20230829,133900,1017345655,2535,2535,2535,2535,13
|
|
20230829,133800,1017312700,2540,2540,2540,2540,1
|
|
20230829,133700,1017310160,2540,2540,2540,2540,73
|
|
20230829,133600,1017124740,2545,2545,2545,2545,6
|
|
20230829,133500,1017109470,2545,2530,2545,2525,2548
|
|
20230829,133400,1010669220,2530,2545,2545,2530,8378
|
|
20230829,133300,989409695,2545,2550,2550,2545,1367
|
|
20230829,133200,985930645,2545,2545,2545,2545,0
|
|
20230829,133100,985930645,2545,2545,2545,2545,1319
|
|
20230829,133000,982573790,2545,2550,2550,2545,4
|
|
20230829,132900,982563605,2545,2545,2545,2545,0
|
|
20230829,132800,982563605,2545,2550,2550,2545,196
|
|
20230829,132700,982064395,2545,2545,2545,2545,426
|
|
20230829,132600,980980225,2545,2550,2550,2545,101
|
|
20230829,132500,980722680,2545,2545,2545,2545,251
|
|
20230829,132400,980083885,2545,2545,2545,2545,500
|
|
20230829,132300,978811385,2545,2545,2545,2545,736
|
|
20230829,132200,976938265,2545,2545,2545,2545,10
|
|
20230829,132100,976912815,2545,2550,2550,2545,281
|
|
20230829,132000,976196270,2550,2550,2550,2550,443
|
|
20230829,131900,975066620,2555,2555,2555,2555,5
|
|
20230829,131800,975053845,2555,2555,2555,2555,786
|
|
20230829,131700,973045615,2555,2555,2555,2555,0
|
|
20230829,131600,973045615,2555,2550,2555,2550,243
|
|
20230829,131500,972425465,2555,2550,2555,2550,16
|
|
20230829,131400,972384660,2550,2555,2555,2550,82
|
|
20230829,131300,972175535,2550,2550,2550,2545,1089
|
|
20230829,131200,969399110,2545,2545,2545,2545,0
|
|
20230829,131100,969399110,2545,2545,2545,2545,0
|
|
20230829,131000,969399110,2545,2545,2545,2545,0
|
|
20230829,130900,969399110,2545,2545,2545,2545,54
|
|
20230829,130800,969261680,2545,2550,2550,2545,3
|
|
20230829,130700,969254035,2545,2545,2545,2545,3415
|
|
20230829,130600,960562860,2540,2540,2540,2540,6060
|
|
20230829,130500,945170460,2545,2545,2545,2545,3
|
|
20230829,130400,945162825,2545,2535,2550,2535,693
|
|
20230829,130300,943405910,2535,2545,2545,2535,318
|
|
20230829,130200,942599030,2540,2540,2540,2540,0
|
|
20230829,130100,942599030,2540,2540,2540,2540,0
|
|
20230829,130000,942599030,2540,2540,2540,2540,76
|
|
20230829,125900,942405990,2535,2545,2545,2535,5522
|
|
20230829,125800,928384310,2545,2545,2545,2545,34
|
|
20230829,125700,928297780,2545,2545,2545,2545,0
|
|
20230829,125600,928297780,2545,2545,2545,2545,354
|
|
20230829,125500,927396850,2545,2545,2545,2545,0
|
|
20230829,125400,927396850,2545,2545,2545,2545,500
|
|
20230829,125300,926124350,2555,2550,2555,2550,2
|
|
20230829,125200,926119245,2550,2550,2550,2550,3
|
|
20230829,125100,926111595,2560,2555,2560,2545,10465
|
|
20230829,125000,899423120,2555,2555,2555,2555,0
|
|
20230829,124900,899423120,2555,2555,2555,2555,133
|
|
20230829,124800,899083305,2555,2555,2555,2555,235
|
|
20230829,124700,898482880,2555,2555,2555,2555,0
|
|
20230829,124600,898482880,2555,2555,2555,2555,600
|
|
20230829,124500,896949880,2555,2555,2555,2555,0
|
|
20230829,124400,896949880,2555,2555,2555,2555,80
|
|
20230829,124300,896745480,2560,2560,2560,2560,64
|
|
20230829,124200,896581640,2555,2555,2555,2555,30
|
|
20230829,124100,896504990,2560,2555,2560,2555,571
|
|
20230829,124000,895045080,2555,2555,2555,2555,250
|
|
20230829,123900,894406330,2560,2560,2560,2560,391
|
|
20230829,123800,893405370,2555,2555,2560,2555,987
|
|
20230829,123700,890881305,2555,2555,2555,2555,500
|
|
20230829,123600,889603805,2560,2560,2560,2560,0
|
|
20230829,123500,889603805,2560,2560,2560,2560,595
|
|
20230829,123400,888080605,2560,2560,2560,2560,405
|
|
20230829,123300,887043805,2560,2565,2565,2560,1820
|
|
20230829,123200,882381705,2565,2565,2565,2565,598
|
|
20230829,123100,880847835,2565,2565,2565,2565,12
|
|
20230829,123000,880817055,2560,2565,2565,2560,156
|
|
20230829,122900,880417670,2560,2560,2560,2555,104
|
|
20230829,122800,880151940,2560,2560,2560,2560,3019
|
|
20230829,122700,872423300,2560,2560,2560,2560,4828
|
|
20230829,122600,860063620,2550,2550,2550,2550,2375
|
|
20230829,122500,854007370,2555,2555,2555,2555,470
|
|
20230829,122400,852806520,2555,2555,2555,2555,406
|
|
20230829,122300,851769190,2555,2555,2555,2555,0
|
|
20230829,122200,851769190,2555,2555,2555,2555,40
|
|
20230829,122100,851666990,2555,2555,2555,2555,200
|
|
20230829,122000,851155990,2555,2555,2555,2555,0
|
|
20230829,121900,851155990,2555,2555,2555,2555,0
|
|
20230829,121800,851155990,2555,2555,2555,2555,48
|
|
20230829,121700,851033350,2555,2555,2555,2555,134
|
|
20230829,121600,850690980,2555,2555,2555,2555,177
|
|
20230829,121500,850238745,2560,2560,2560,2560,501
|
|
20230829,121400,848956185,2555,2550,2555,2550,501
|
|
20230829,121300,847676135,2560,2560,2560,2560,583
|
|
20230829,121200,846183655,2560,2555,2560,2555,395
|
|
20230829,121100,845172560,2560,2560,2560,2560,0
|
|
20230829,121000,845172560,2560,2560,2560,2560,0
|
|
20230829,120900,845172560,2560,2560,2560,2560,0
|
|
20230829,120800,845172560,2560,2560,2560,2560,0
|
|
20230829,120700,845172560,2560,2560,2560,2560,90
|
|
20230829,120600,844942160,2560,2560,2560,2560,40
|
|
20230829,120500,844839760,2560,2560,2560,2560,0
|
|
20230829,120400,844839760,2560,2550,2560,2540,5001
|
|
20230829,120300,832106435,2550,2550,2550,2550,69
|
|
20230829,120200,831930485,2555,2555,2555,2555,10
|
|
20230829,120100,831904935,2560,2560,2560,2560,71
|
|
20230829,120000,831723175,2550,2550,2550,2550,2041
|
|
20230829,115900,826518625,2550,2550,2550,2550,2
|
|
20230829,115800,826513525,2550,2550,2550,2550,3010
|
|
20230829,115700,818838025,2560,2545,2560,2545,51
|
|
20230829,115600,818708215,2545,2560,2560,2545,2700
|
|
20230829,115500,811836565,2545,2555,2560,2545,518
|
|
20230829,115400,810516530,2560,2560,2560,2560,22
|
|
20230829,115300,810460210,2560,2560,2560,2560,60
|
|
20230829,115200,810306610,2565,2565,2565,2565,10
|
|
20230829,115100,810280960,2565,2565,2565,2565,100
|
|
20230829,115000,810024460,2565,2565,2565,2560,17
|
|
20230829,114900,809980930,2555,2565,2565,2555,364
|
|
20230829,114800,809048000,2565,2565,2565,2565,400
|
|
20230829,114700,808022000,2565,2565,2565,2565,577
|
|
20230829,114600,806541995,2555,2550,2555,2550,976
|
|
20230829,114500,804051135,2540,2540,2540,2540,0
|
|
20230829,114400,804051135,2540,2550,2550,2540,523
|
|
20230829,114300,802721180,2555,2555,2555,2555,0
|
|
20230829,114200,802721180,2555,2555,2555,2555,2
|
|
20230829,114100,802716070,2550,2550,2550,2550,0
|
|
20230829,114000,802716070,2550,2550,2550,2550,1345
|
|
20230829,113900,799286320,2540,2540,2540,2540,100
|
|
20230829,113800,799032320,2540,2545,2545,2540,112
|
|
20230829,113700,798747780,2540,2545,2550,2540,113
|
|
20230829,113600,798460140,2540,2540,2540,2540,460
|
|
20230829,113500,797291740,2540,2545,2545,2540,94
|
|
20230829,113400,797052865,2545,2545,2545,2545,556
|
|
20230829,113300,795637845,2550,2550,2550,2550,0
|
|
20230829,113200,795637845,2550,2555,2555,2550,870
|
|
20230829,113100,793418345,2555,2555,2555,2555,17
|
|
20230829,113000,793374910,2560,2560,2560,2560,27
|
|
20230829,112900,793305790,2565,2565,2565,2565,0
|
|
20230829,112800,793305790,2565,2565,2565,2565,0
|
|
20230829,112700,793305790,2565,2560,2565,2560,41
|
|
20230829,112600,793200825,2550,2550,2550,2550,1
|
|
20230829,112500,793198275,2555,2560,2560,2555,4486
|
|
20230829,112400,781715125,2565,2565,2565,2565,0
|
|
20230829,112300,781715125,2565,2560,2565,2555,356
|
|
20230829,112200,780803765,2560,2555,2560,2555,2
|
|
20230829,112100,780798650,2555,2555,2555,2555,242
|
|
20230829,112000,780180340,2560,2555,2560,2555,2501
|
|
20230829,111900,773790280,2555,2545,2555,2545,3193
|
|
20230829,111800,765648265,2550,2550,2550,2550,1946
|
|
20230829,111700,760685965,2550,2555,2555,2550,2943
|
|
20230829,111600,753179185,2555,2555,2555,2555,223
|
|
20230829,111500,752609420,2555,2560,2560,2555,4797
|
|
20230829,111400,740341905,2560,2565,2565,2560,515
|
|
20230829,111300,739023310,2560,2565,2565,2560,541
|
|
20230829,111200,737637765,2565,2565,2565,2565,1
|
|
20230829,111100,737635200,2560,2570,2570,2560,1005
|
|
20230829,111000,735060245,2570,2570,2570,2570,0
|
|
20230829,110900,735060245,2570,2570,2570,2570,297
|
|
20230829,110800,734296955,2575,2575,2575,2575,1
|
|
20230829,110700,734294380,2575,2575,2575,2575,121
|
|
20230829,110600,733982805,2570,2575,2575,2570,803
|
|
20230829,110500,731918595,2575,2575,2575,2575,222
|
|
20230829,110400,731346945,2575,2570,2575,2570,407
|
|
20230829,110300,730300950,2575,2570,2575,2570,2
|
|
20230829,110200,730295805,2575,2570,2575,2570,601
|
|
20230829,110100,728751230,2575,2565,2580,2560,6261
|
|
20230829,110000,712661765,2565,2560,2565,2560,414
|
|
20230829,105900,711601850,2560,2565,2565,2560,136
|
|
20230829,105800,711253510,2565,2565,2565,2555,594
|
|
20230829,105700,709731910,2565,2560,2565,2560,697
|
|
20230829,105600,707947430,2560,2560,2560,2560,0
|
|
20230829,105500,707947430,2560,2560,2560,2560,0
|
|
20230829,105400,707947430,2560,2560,2560,2560,8
|
|
20230829,105300,707926950,2565,2565,2565,2560,3658
|
|
20230829,105200,698553670,2565,2560,2565,2560,573
|
|
20230829,105100,697083930,2560,2565,2565,2560,594
|
|
20230829,105000,695563270,2565,2565,2565,2565,500
|
|
20230829,104900,694280770,2565,2565,2565,2565,150
|
|
20230829,104800,693896020,2560,2565,2565,2560,406
|
|
20230829,104700,692856630,2570,2560,2570,2560,107
|
|
20230829,104600,692582640,2560,2565,2565,2560,5700
|
|
20230829,104500,677972955,2570,2570,2570,2570,2
|
|
20230829,104400,677967815,2570,2570,2570,2570,13
|
|
20230829,104300,677934405,2570,2565,2570,2565,21
|
|
20230829,104200,677880535,2570,2570,2570,2565,78
|
|
20230829,104100,677680125,2570,2570,2570,2570,833
|
|
20230829,104000,675539315,2570,2570,2570,2570,2864
|
|
20230829,103900,668178835,2570,2580,2580,2570,161
|
|
20230829,103800,667764880,2580,2580,2580,2580,61
|
|
20230829,103700,667607500,2570,2585,2585,2570,3834
|
|
20230829,103600,657705590,2585,2585,2585,2575,6014
|
|
20230829,103500,642179020,2580,2570,2580,2570,7215
|
|
20230829,103400,623569585,2570,2570,2570,2570,145
|
|
20230829,103300,623196935,2570,2570,2570,2570,526
|
|
20230829,103200,621845115,2570,2570,2570,2570,0
|
|
20230829,103100,621845115,2570,2575,2575,2570,418
|
|
20230829,103000,620770055,2570,2575,2575,2570,1861
|
|
20230829,102900,615979130,2580,2565,2580,2565,10715
|
|
20230829,102800,588397150,2560,2565,2565,2560,2743
|
|
20230829,102700,581363905,2570,2570,2570,2565,870
|
|
20230829,102600,579128515,2565,2555,2565,2555,4116
|
|
20230829,102500,568583705,2555,2560,2565,2550,964
|
|
20230829,102400,566121365,2565,2560,2565,2560,3073
|
|
20230829,102300,558251870,2550,2550,2550,2550,1400
|
|
20230829,102200,554681870,2545,2545,2545,2545,4000
|
|
20230829,102100,544501870,2560,2560,2560,2560,2202
|
|
20230829,102000,538864750,2545,2550,2555,2545,3429
|
|
20230829,101900,530124480,2550,2545,2550,2545,4893
|
|
20230829,101800,517657685,2545,2545,2545,2545,39
|
|
20230829,101700,517558430,2540,2540,2540,2540,300
|
|
20230829,101600,516796430,2540,2540,2540,2540,420
|
|
20230829,101500,515729630,2540,2540,2540,2540,1428
|
|
20230829,101400,512102510,2540,2540,2540,2540,300
|
|
20230829,101300,511340510,2540,2540,2540,2540,3837
|
|
20230829,101200,501594530,2545,2545,2545,2545,1043
|
|
20230829,101100,498940095,2545,2545,2550,2545,1968
|
|
20230829,101000,493926355,2545,2555,2555,2545,2203
|
|
20230829,100900,488311255,2555,2550,2555,2550,11
|
|
20230829,100800,488283200,2555,2555,2555,2555,1705
|
|
20230829,100700,483926925,2555,2550,2555,2550,303
|
|
20230829,100600,483152770,2555,2550,2555,2550,77
|
|
20230829,100500,482956415,2550,2550,2550,2550,1517
|
|
20230829,100400,479088065,2550,2550,2550,2545,202
|
|
20230829,100300,478572980,2550,2550,2555,2550,520
|
|
20230829,100200,477244410,2555,2555,2555,2550,67
|
|
20230829,100100,477073275,2550,2545,2550,2545,1081
|
|
20230829,100000,474316825,2545,2540,2545,2540,2654
|
|
20230829,095900,467569060,2540,2545,2545,2540,11
|
|
20230829,095800,467541090,2545,2540,2545,2540,102
|
|
20230829,095700,467281995,2540,2540,2540,2540,3444
|
|
20230829,095600,458534235,2545,2555,2555,2545,1767
|
|
20230829,095500,454037200,2560,2560,2560,2560,1
|
|
20230829,095400,454034640,2545,2565,2565,2545,1029
|
|
20230829,095300,451406910,2565,2545,2565,2545,13578
|
|
20230829,095200,416736930,2545,2540,2545,2540,1840
|
|
20230829,095100,412062630,2535,2540,2540,2535,100
|
|
20230829,095000,411808730,2545,2540,2545,2540,421
|
|
20230829,094900,410739385,2540,2540,2540,2540,1555
|
|
20230829,094800,406789685,2540,2540,2540,2540,956
|
|
20230829,094700,404361445,2540,2545,2545,2540,351
|
|
20230829,094600,403469255,2540,2540,2540,2540,791
|
|
20230829,094500,401460115,2540,2545,2550,2540,1881
|
|
20230829,094400,396672565,2550,2550,2550,2545,219
|
|
20230829,094300,396114160,2555,2540,2560,2540,13891
|
|
20230829,094200,360658865,2540,2545,2545,2540,2258
|
|
20230829,094100,354923290,2545,2540,2545,2540,4828
|
|
20230829,094000,342651500,2540,2540,2540,2540,15
|
|
20230829,093900,342613400,2540,2540,2540,2540,722
|
|
20230829,093800,340779520,2540,2535,2540,2525,4121
|
|
20230829,093700,330348660,2540,2535,2540,2535,360
|
|
20230829,093600,329434375,2535,2535,2545,2535,1581
|
|
20230829,093500,325423865,2545,2545,2545,2530,7965
|
|
20230829,093400,305230305,2545,2545,2545,2545,169
|
|
20230829,093300,304800200,2545,2540,2545,2540,837
|
|
20230829,093200,302670040,2545,2540,2545,2540,121
|
|
20230829,093100,302362100,2545,2540,2545,2535,3409
|
|
20230829,093000,293706000,2545,2545,2550,2545,3244
|
|
20230829,092900,285448020,2550,2550,2560,2550,2254
|
|
20230829,092800,279690320,2560,2560,2560,2550,3634
|
|
20230829,092700,270396175,2570,2555,2570,2555,11693
|
|
20230829,092600,240473375,2550,2550,2550,2540,10067
|
|
20230829,092500,214884335,2550,2545,2550,2540,6484
|
|
20230829,092400,198374280,2545,2535,2545,2535,3447
|
|
20230829,092300,189619345,2535,2535,2535,2535,82
|
|
20230829,092200,189411475,2530,2530,2535,2530,570
|
|
20230829,092100,187968775,2535,2535,2535,2530,1081
|
|
20230829,092000,185233690,2535,2530,2535,2525,3343
|
|
20230829,091900,176769175,2525,2525,2525,2525,1369
|
|
20230829,091800,173312450,2525,2530,2530,2525,932
|
|
20230829,091700,170958625,2530,2530,2530,2530,601
|
|
20230829,091600,169438095,2530,2535,2535,2530,22
|
|
20230829,091500,169382330,2535,2535,2535,2530,580
|
|
20230829,091400,167912830,2535,2545,2545,2535,2974
|
|
20230829,091300,160373230,2540,2535,2540,2535,4259
|
|
20230829,091200,149568885,2530,2530,2530,2525,4430
|
|
20230829,091100,138378950,2525,2530,2535,2525,4971
|
|
20230829,091000,125813555,2530,2530,2535,2530,874
|
|
20230829,090900,123602305,2535,2535,2535,2515,577
|
|
20230829,090800,122141360,2535,2500,2535,2500,9490
|
|
20230829,090700,98200195,2500,2500,2500,2500,2570
|
|
20230829,090600,91775195,2500,2515,2515,2495,676
|
|
20230829,090500,90082750,2495,2495,2495,2490,1755
|
|
20230829,090400,85705000,2505,2495,2505,2490,8122
|
|
20230829,090300,65461435,2495,2515,2515,2490,13724
|
|
20230829,090200,31052800,2520,2530,2530,2515,3655
|
|
20230829,090100,21838275,2530,2520,2530,2520,1310
|
|
20230829,090000,18535000,2520,2520,2520,2515,7328
|