597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185400,775790830,2585,2585,2585,2585,3677
|
|
20230822,185300,775790830,2585,2585,2585,2585,0
|
|
20230822,185200,775790830,2585,2585,2585,2585,0
|
|
20230822,185100,775790830,2585,2585,2585,2585,0
|
|
20230822,185000,775790830,2585,2585,2585,2585,0
|
|
20230822,184900,775790830,2585,2585,2585,2585,0
|
|
20230822,184800,775790830,2585,2585,2585,2585,0
|
|
20230822,184700,775790830,2585,2585,2585,2585,0
|
|
20230822,184600,775790830,2585,2585,2585,2585,0
|
|
20230822,184500,775790830,2585,2585,2585,2585,0
|
|
20230822,184400,775790830,2585,2585,2585,2585,0
|
|
20230822,184300,775790830,2585,2585,2585,2585,0
|
|
20230822,184200,775790830,2585,2585,2585,2585,0
|
|
20230822,184100,775790830,2585,2585,2585,2585,0
|
|
20230822,184000,775790830,2585,2585,2585,2585,0
|
|
20230822,183900,775790830,2585,2585,2585,2585,0
|
|
20230822,183800,775790830,2585,2585,2585,2585,0
|
|
20230822,183700,775790830,2585,2585,2585,2585,0
|
|
20230822,183600,775790830,2585,2585,2585,2585,0
|
|
20230822,183500,775790830,2585,2585,2585,2585,0
|
|
20230822,183400,775790830,2585,2585,2585,2585,0
|
|
20230822,183300,775790830,2585,2585,2585,2585,0
|
|
20230822,183200,775790830,2585,2585,2585,2585,0
|
|
20230822,183100,775790830,2585,2585,2585,2585,0
|
|
20230822,183000,775790830,2585,2585,2585,2585,0
|
|
20230822,182900,775790830,2585,2585,2585,2585,0
|
|
20230822,182800,775790830,2585,2585,2585,2585,0
|
|
20230822,182700,775790830,2585,2585,2585,2585,0
|
|
20230822,182600,775790830,2585,2585,2585,2585,0
|
|
20230822,182500,775790830,2585,2585,2585,2585,0
|
|
20230822,182400,775790830,2585,2585,2585,2585,3677
|
|
20230822,182300,775790830,2585,2585,2585,2585,0
|
|
20230822,182200,775790830,2585,2585,2585,2585,0
|
|
20230822,182100,775790830,2585,2585,2585,2585,0
|
|
20230822,182000,775790830,2585,2585,2585,2585,0
|
|
20230822,181900,775790830,2585,2585,2585,2585,0
|
|
20230822,181800,775790830,2585,2585,2585,2585,0
|
|
20230822,181700,775790830,2585,2585,2585,2585,0
|
|
20230822,181600,775790830,2585,2585,2585,2585,0
|
|
20230822,181500,775790830,2585,2585,2585,2585,0
|
|
20230822,181400,775790830,2585,2585,2585,2585,0
|
|
20230822,181300,775790830,2585,2585,2585,2585,0
|
|
20230822,181200,775790830,2585,2585,2585,2585,0
|
|
20230822,181100,775790830,2585,2585,2585,2585,0
|
|
20230822,181000,775790830,2585,2585,2585,2585,0
|
|
20230822,180900,775790830,2585,2585,2585,2585,0
|
|
20230822,180800,775790830,2585,2585,2585,2585,0
|
|
20230822,180700,775790830,2585,2585,2585,2585,0
|
|
20230822,180600,775790830,2585,2585,2585,2585,0
|
|
20230822,180500,775790830,2585,2585,2585,2585,0
|
|
20230822,180400,775790830,2585,2585,2585,2585,0
|
|
20230822,180300,775790830,2585,2585,2585,2585,0
|
|
20230822,180200,775790830,2585,2585,2585,2585,0
|
|
20230822,180100,775790830,2585,2585,2585,2585,0
|
|
20230822,180000,775790830,2585,2585,2585,2585,0
|
|
20230822,175900,775790830,2585,2585,2585,2585,0
|
|
20230822,175800,775790830,2585,2585,2585,2585,0
|
|
20230822,175700,775790830,2585,2585,2585,2585,0
|
|
20230822,175600,775790830,2585,2585,2585,2585,0
|
|
20230822,175500,775790830,2585,2585,2585,2585,0
|
|
20230822,175400,775790830,2585,2585,2585,2585,3677
|
|
20230822,175300,775790830,2585,2585,2585,2585,0
|
|
20230822,175200,775790830,2585,2585,2585,2585,0
|
|
20230822,175100,775790830,2585,2585,2585,2585,0
|
|
20230822,175000,775790830,2585,2585,2585,2585,0
|
|
20230822,174900,775790830,2585,2585,2585,2585,0
|
|
20230822,174800,775790830,2585,2585,2585,2585,0
|
|
20230822,174700,775790830,2585,2585,2585,2585,0
|
|
20230822,174600,775790830,2585,2585,2585,2585,0
|
|
20230822,174500,775790830,2585,2585,2585,2585,0
|
|
20230822,174400,775790830,2585,2585,2585,2585,0
|
|
20230822,174300,775790830,2585,2585,2585,2585,0
|
|
20230822,174200,775790830,2585,2585,2585,2585,0
|
|
20230822,174100,775790830,2585,2585,2585,2585,0
|
|
20230822,174000,775790830,2585,2585,2585,2585,0
|
|
20230822,173900,775790830,2585,2585,2585,2585,0
|
|
20230822,173800,775790830,2585,2585,2585,2585,0
|
|
20230822,173700,775790830,2585,2585,2585,2585,0
|
|
20230822,173600,775790830,2585,2585,2585,2585,0
|
|
20230822,173500,775790830,2585,2585,2585,2585,0
|
|
20230822,173400,775790830,2585,2585,2585,2585,0
|
|
20230822,173300,775790830,2585,2585,2585,2585,0
|
|
20230822,173200,775790830,2585,2585,2585,2585,0
|
|
20230822,173100,775790830,2585,2585,2585,2585,0
|
|
20230822,173000,775790830,2585,2585,2585,2585,0
|
|
20230822,172900,775790830,2585,2585,2585,2585,0
|
|
20230822,172800,775790830,2585,2585,2585,2585,0
|
|
20230822,172700,775790830,2585,2585,2585,2585,0
|
|
20230822,172600,775790830,2585,2585,2585,2585,0
|
|
20230822,172500,775790830,2585,2585,2585,2585,0
|
|
20230822,172400,775790830,2585,2585,2585,2585,3677
|
|
20230822,172300,775790830,2585,2585,2585,2585,0
|
|
20230822,172200,775790830,2585,2585,2585,2585,0
|
|
20230822,172100,775790830,2585,2585,2585,2585,0
|
|
20230822,172000,775790830,2585,2585,2585,2585,0
|
|
20230822,171900,775790830,2585,2585,2585,2585,0
|
|
20230822,171800,775790830,2585,2585,2585,2585,0
|
|
20230822,171700,775790830,2585,2585,2585,2585,0
|
|
20230822,171600,775790830,2585,2585,2585,2585,0
|
|
20230822,171500,775790830,2585,2585,2585,2585,0
|
|
20230822,171400,775790830,2585,2585,2585,2585,0
|
|
20230822,171300,775790830,2585,2585,2585,2585,0
|
|
20230822,171200,775790830,2585,2585,2585,2585,0
|
|
20230822,171100,775790830,2585,2585,2585,2585,0
|
|
20230822,171000,775790830,2585,2585,2585,2585,0
|
|
20230822,170900,775790830,2585,2585,2585,2585,0
|
|
20230822,170800,775790830,2585,2585,2585,2585,0
|
|
20230822,170700,775790830,2585,2585,2585,2585,0
|
|
20230822,170600,775790830,2585,2585,2585,2585,0
|
|
20230822,170500,775790830,2585,2585,2585,2585,0
|
|
20230822,170400,775790830,2585,2585,2585,2585,0
|
|
20230822,170300,775790830,2585,2585,2585,2585,0
|
|
20230822,170200,775790830,2585,2585,2585,2585,0
|
|
20230822,170100,775790830,2585,2585,2585,2585,0
|
|
20230822,170000,775790830,2585,2585,2585,2585,0
|
|
20230822,165900,775790830,2585,2585,2585,2585,0
|
|
20230822,165800,775790830,2585,2585,2585,2585,0
|
|
20230822,165700,775790830,2585,2585,2585,2585,0
|
|
20230822,165600,775790830,2585,2585,2585,2585,0
|
|
20230822,165500,775790830,2585,2585,2585,2585,0
|
|
20230822,165400,775790830,2585,2585,2585,2585,3677
|
|
20230822,165300,775790830,2585,2585,2585,2585,0
|
|
20230822,165200,775790830,2585,2585,2585,2585,0
|
|
20230822,165100,775790830,2585,2585,2585,2585,0
|
|
20230822,165000,775790830,2585,2585,2585,2585,0
|
|
20230822,164900,775790830,2585,2585,2585,2585,0
|
|
20230822,164800,775790830,2585,2585,2585,2585,0
|
|
20230822,164700,775790830,2585,2585,2585,2585,0
|
|
20230822,164600,775790830,2585,2585,2585,2585,0
|
|
20230822,164500,775790830,2585,2585,2585,2585,0
|
|
20230822,164400,775790830,2585,2585,2585,2585,0
|
|
20230822,164300,775790830,2585,2585,2585,2585,0
|
|
20230822,164200,775790830,2585,2585,2585,2585,0
|
|
20230822,164100,775790830,2585,2585,2585,2585,0
|
|
20230822,164000,775790830,2585,2585,2585,2585,0
|
|
20230822,163900,775790830,2585,2585,2585,2585,0
|
|
20230822,163800,775790830,2585,2585,2585,2585,0
|
|
20230822,163700,775790830,2585,2585,2585,2585,0
|
|
20230822,163600,775790830,2585,2585,2585,2585,0
|
|
20230822,163500,775790830,2585,2585,2585,2585,0
|
|
20230822,163400,775790830,2585,2585,2585,2585,0
|
|
20230822,163300,775790830,2585,2585,2585,2585,0
|
|
20230822,163200,775790830,2585,2585,2585,2585,0
|
|
20230822,163100,775790830,2585,2585,2585,2585,0
|
|
20230822,163000,775790830,2585,2585,2585,2585,0
|
|
20230822,162900,775790830,2585,2585,2585,2585,0
|
|
20230822,162800,775790830,2585,2585,2585,2585,0
|
|
20230822,162700,775790830,2585,2585,2585,2585,0
|
|
20230822,162600,775790830,2585,2585,2585,2585,0
|
|
20230822,162500,775790830,2585,2585,2585,2585,0
|
|
20230822,162400,775790830,2585,2585,2585,2585,3677
|
|
20230822,162300,775790830,2585,2585,2585,2585,0
|
|
20230822,162200,775790830,2585,2585,2585,2585,0
|
|
20230822,162100,775790830,2585,2585,2585,2585,0
|
|
20230822,162000,775790830,2585,2585,2585,2585,0
|
|
20230822,161900,775790830,2585,2585,2585,2585,0
|
|
20230822,161800,775790830,2585,2585,2585,2585,0
|
|
20230822,161700,775790830,2585,2585,2585,2585,0
|
|
20230822,161600,775790830,2585,2585,2585,2585,0
|
|
20230822,161500,775790830,2585,2585,2585,2585,0
|
|
20230822,161400,775790830,2585,2585,2585,2585,0
|
|
20230822,161300,775790830,2585,2585,2585,2585,0
|
|
20230822,161200,775790830,2585,2585,2585,2585,0
|
|
20230822,161100,775790830,2585,2585,2585,2585,0
|
|
20230822,161000,775790830,2585,2585,2585,2585,0
|
|
20230822,160900,775790830,2585,2585,2585,2585,0
|
|
20230822,160800,775790830,2585,2585,2585,2585,0
|
|
20230822,160700,775790830,2585,2585,2585,2585,0
|
|
20230822,160600,775790830,2585,2585,2585,2585,0
|
|
20230822,160500,775790830,2585,2585,2585,2585,0
|
|
20230822,160400,775790830,2585,2585,2585,2585,0
|
|
20230822,160300,775790830,2585,2585,2585,2585,0
|
|
20230822,160200,775790830,2585,2585,2585,2585,0
|
|
20230822,160100,775790830,2585,2585,2585,2585,0
|
|
20230822,160000,775790830,2585,2585,2585,2585,0
|
|
20230822,155900,775790830,2585,2585,2585,2585,0
|
|
20230822,155800,775790830,2585,2585,2585,2585,0
|
|
20230822,155700,775790830,2585,2585,2585,2585,0
|
|
20230822,155600,775790830,2585,2585,2585,2585,0
|
|
20230822,155500,775790830,2585,2585,2585,2585,0
|
|
20230822,155400,775790830,2585,2585,2585,2585,3677
|
|
20230822,155300,775790830,2585,2585,2585,2585,0
|
|
20230822,155200,775790830,2585,2585,2585,2585,0
|
|
20230822,155100,775790830,2585,2585,2585,2585,0
|
|
20230822,155000,775790830,2585,2585,2585,2585,0
|
|
20230822,154900,775790830,2585,2585,2585,2585,0
|
|
20230822,154800,775790830,2585,2585,2585,2585,0
|
|
20230822,154700,775790830,2585,2585,2585,2585,0
|
|
20230822,154600,775790830,2585,2585,2585,2585,0
|
|
20230822,154500,775790830,2585,2585,2585,2585,0
|
|
20230822,154400,775790830,2585,2585,2585,2585,0
|
|
20230822,154300,775790830,2585,2585,2585,2585,0
|
|
20230822,154200,775790830,2585,2585,2585,2585,0
|
|
20230822,154100,775790830,2585,2585,2585,2585,0
|
|
20230822,154000,775790830,2585,2585,2585,2585,0
|
|
20230822,153900,775790830,2585,2585,2585,2585,0
|
|
20230822,153800,775790830,2585,2585,2585,2585,0
|
|
20230822,153700,775790830,2585,2585,2585,2585,0
|
|
20230822,153600,775790830,2585,2585,2585,2585,0
|
|
20230822,153500,775790830,2585,2585,2585,2585,0
|
|
20230822,153400,775790830,2585,2585,2585,2585,0
|
|
20230822,153300,775790830,2585,2585,2585,2585,0
|
|
20230822,153200,775790830,2585,2585,2585,2585,0
|
|
20230822,153100,775790830,2585,2585,2585,2585,0
|
|
20230822,153000,775790830,2585,2585,2585,2585,3677
|
|
20230822,152900,766285785,2560,2560,2560,2560,0
|
|
20230822,152800,766285785,2560,2560,2560,2560,0
|
|
20230822,152700,766285785,2560,2560,2560,2560,0
|
|
20230822,152600,766285785,2560,2560,2560,2560,0
|
|
20230822,152500,766285785,2560,2560,2560,2560,0
|
|
20230822,152400,766285785,2560,2560,2560,2560,0
|
|
20230822,152300,766285785,2560,2560,2560,2560,0
|
|
20230822,152200,766285785,2560,2560,2560,2560,0
|
|
20230822,152100,766285785,2560,2560,2560,2560,0
|
|
20230822,152000,766285785,2560,2560,2560,2560,0
|
|
20230822,151900,766285785,2560,2560,2570,2560,360
|
|
20230822,151800,765363185,2560,2560,2560,2560,0
|
|
20230822,151700,765363185,2560,2560,2560,2560,407
|
|
20230822,151600,764321265,2560,2560,2560,2560,0
|
|
20230822,151500,764321265,2560,2560,2560,2560,738
|
|
20230822,151400,762431985,2560,2565,2565,2560,455
|
|
20230822,151300,761265130,2565,2565,2565,2565,43
|
|
20230822,151200,761154835,2565,2565,2565,2565,1847
|
|
20230822,151100,756417280,2560,2560,2560,2560,0
|
|
20230822,151000,756417280,2560,2570,2570,2560,3791
|
|
20230822,150900,746709160,2575,2575,2575,2575,2637
|
|
20230822,150800,739918885,2580,2575,2580,2575,823
|
|
20230822,150700,737799410,2580,2580,2580,2580,0
|
|
20230822,150600,737799410,2580,2580,2580,2580,1
|
|
20230822,150500,737796830,2560,2560,2560,2560,100
|
|
20230822,150400,737540830,2560,2575,2575,2560,7000
|
|
20230822,150300,719593950,2575,2575,2575,2575,109
|
|
20230822,150200,719313275,2575,2570,2575,2570,1121
|
|
20230822,150100,716427140,2570,2575,2575,2570,5000
|
|
20230822,150000,703571580,2575,2575,2575,2575,4
|
|
20230822,145900,703561280,2575,2580,2580,2575,109
|
|
20230822,145800,703280065,2575,2580,2580,2575,6
|
|
20230822,145700,703264590,2580,2580,2580,2580,1
|
|
20230822,145600,703262010,2575,2575,2575,2575,0
|
|
20230822,145500,703262010,2575,2575,2575,2575,0
|
|
20230822,145400,703262010,2575,2575,2575,2575,545
|
|
20230822,145300,701858635,2575,2575,2575,2575,973
|
|
20230822,145200,699353160,2575,2575,2575,2575,0
|
|
20230822,145100,699353160,2575,2575,2575,2575,630
|
|
20230822,145000,697730910,2580,2580,2580,2580,0
|
|
20230822,144900,697730910,2580,2580,2580,2580,425
|
|
20230822,144800,696634410,2590,2590,2590,2590,0
|
|
20230822,144700,696634410,2590,2590,2590,2590,219
|
|
20230822,144600,696067200,2590,2590,2590,2590,11
|
|
20230822,144500,696038710,2580,2580,2580,2575,10295
|
|
20230822,144400,669477650,2590,2590,2590,2590,11
|
|
20230822,144300,669449160,2590,2585,2590,2585,635
|
|
20230822,144200,667804515,2590,2590,2590,2590,241
|
|
20230822,144100,667180325,2590,2585,2590,2585,3592
|
|
20230822,144000,657878740,2580,2580,2580,2580,0
|
|
20230822,143900,657878740,2580,2580,2580,2580,0
|
|
20230822,143800,657878740,2580,2580,2580,2580,0
|
|
20230822,143700,657878740,2580,2580,2580,2580,0
|
|
20230822,143600,657878740,2580,2580,2580,2580,200
|
|
20230822,143500,657362740,2585,2580,2585,2580,1026
|
|
20230822,143400,654710570,2585,2585,2585,2585,4039
|
|
20230822,143300,644269755,2585,2585,2585,2585,0
|
|
20230822,143200,644269755,2585,2585,2585,2585,151
|
|
20230822,143100,643879420,2585,2585,2585,2585,1
|
|
20230822,143000,643876835,2585,2585,2585,2585,0
|
|
20230822,142900,643876835,2585,2585,2585,2585,1794
|
|
20230822,142800,639239345,2585,2580,2585,2580,523
|
|
20230822,142700,637887395,2580,2590,2590,2580,327
|
|
20230822,142600,637042055,2590,2590,2590,2590,0
|
|
20230822,142500,637042055,2590,2590,2590,2590,0
|
|
20230822,142400,637042055,2590,2595,2595,2590,1782
|
|
20230822,142300,632424310,2595,2600,2600,2590,385
|
|
20230822,142200,631425230,2600,2595,2600,2590,1522
|
|
20230822,142100,627471045,2595,2605,2605,2595,1617
|
|
20230822,142000,623268635,2605,2590,2605,2590,1642
|
|
20230822,141900,619002140,2590,2590,2595,2590,1317
|
|
20230822,141800,615590865,2590,2590,2590,2590,1
|
|
20230822,141700,615588275,2575,2575,2575,2575,0
|
|
20230822,141600,615588275,2575,2575,2575,2575,0
|
|
20230822,141500,615588275,2575,2585,2585,2575,1407
|
|
20230822,141400,611964350,2580,2580,2580,2580,2
|
|
20230822,141300,611959190,2580,2580,2580,2580,0
|
|
20230822,141200,611959190,2580,2580,2580,2580,900
|
|
20230822,141100,609637190,2580,2595,2595,2580,2
|
|
20230822,141000,609632015,2585,2585,2585,2585,1034
|
|
20230822,140900,606959125,2580,2580,2580,2580,378
|
|
20230822,140800,605983885,2580,2580,2580,2580,0
|
|
20230822,140700,605983885,2580,2580,2580,2580,46
|
|
20230822,140600,605865205,2580,2585,2585,2580,1135
|
|
20230822,140500,602932075,2585,2585,2585,2585,50
|
|
20230822,140400,602802825,2585,2585,2585,2585,32
|
|
20230822,140300,602720105,2590,2590,2590,2590,0
|
|
20230822,140200,602720105,2590,2590,2590,2590,305
|
|
20230822,140100,601930155,2585,2580,2585,2580,570
|
|
20230822,140000,600459285,2570,2570,2570,2570,0
|
|
20230822,135900,600459285,2570,2570,2570,2570,0
|
|
20230822,135800,600459285,2570,2570,2570,2570,0
|
|
20230822,135700,600459285,2570,2565,2570,2565,3218
|
|
20230822,135600,592189550,2570,2575,2575,2570,2861
|
|
20230822,135500,584835170,2575,2575,2575,2575,25
|
|
20230822,135400,584770795,2575,2575,2575,2575,683
|
|
20230822,135300,583012070,2575,2575,2575,2575,0
|
|
20230822,135200,583012070,2575,2575,2575,2575,0
|
|
20230822,135100,583012070,2575,2575,2575,2575,1
|
|
20230822,135000,583009495,2575,2575,2575,2575,0
|
|
20230822,134900,583009495,2575,2575,2575,2575,1000
|
|
20230822,134800,580434495,2575,2575,2575,2575,0
|
|
20230822,134700,580434495,2575,2575,2575,2575,0
|
|
20230822,134600,580434495,2575,2575,2575,2575,0
|
|
20230822,134500,580434495,2575,2575,2575,2575,0
|
|
20230822,134400,580434495,2575,2575,2575,2575,0
|
|
20230822,134300,580434495,2575,2575,2575,2575,1
|
|
20230822,134200,580431920,2570,2570,2570,2570,7
|
|
20230822,134100,580413930,2570,2570,2570,2570,0
|
|
20230822,134000,580413930,2570,2570,2570,2570,3
|
|
20230822,133900,580406220,2570,2570,2570,2570,0
|
|
20230822,133800,580406220,2570,2570,2570,2570,0
|
|
20230822,133700,580406220,2570,2570,2570,2570,105
|
|
20230822,133600,580136370,2560,2565,2565,2560,384
|
|
20230822,133500,579152365,2570,2565,2570,2565,1000
|
|
20230822,133400,576582370,2565,2560,2565,2560,321
|
|
20230822,133300,575759110,2560,2560,2560,2560,136
|
|
20230822,133200,575410950,2565,2565,2565,2565,450
|
|
20230822,133100,574256700,2565,2565,2565,2565,1
|
|
20230822,133000,574254135,2560,2560,2560,2560,46
|
|
20230822,132900,574136375,2560,2560,2560,2555,1058
|
|
20230822,132800,571427905,2560,2560,2560,2560,26
|
|
20230822,132700,571361345,2560,2560,2565,2560,663
|
|
20230822,132600,569661485,2565,2565,2565,2560,58
|
|
20230822,132500,569512995,2560,2560,2560,2560,1547
|
|
20230822,132400,565552675,2555,2555,2555,2555,0
|
|
20230822,132300,565552675,2555,2560,2560,2555,800
|
|
20230822,132200,563506175,2555,2565,2565,2555,2
|
|
20230822,132100,563501055,2560,2560,2560,2560,5170
|
|
20230822,132000,550265855,2560,2560,2560,2560,48
|
|
20230822,131900,550142975,2560,2560,2560,2560,82
|
|
20230822,131800,549933055,2560,2555,2560,2555,1180
|
|
20230822,131700,546913155,2565,2555,2565,2555,1009
|
|
20230822,131600,544335150,2550,2550,2550,2550,1
|
|
20230822,131500,544332600,2555,2560,2565,2550,11284
|
|
20230822,131400,515495550,2565,2560,2565,2560,2011
|
|
20230822,131300,510347335,2560,2565,2565,2560,55
|
|
20230822,131200,510206530,2555,2555,2555,2555,1
|
|
20230822,131100,510203975,2565,2560,2565,2555,1509
|
|
20230822,131000,506343195,2560,2560,2560,2560,216
|
|
20230822,130900,505790235,2560,2560,2560,2560,5
|
|
20230822,130800,505777435,2570,2560,2570,2560,5887
|
|
20230822,130700,490677280,2555,2560,2560,2555,307
|
|
20230822,130600,489891365,2560,2560,2560,2560,6
|
|
20230822,130500,489876005,2565,2565,2565,2565,1
|
|
20230822,130400,489873440,2560,2565,2565,2560,4038
|
|
20230822,130300,479527655,2565,2565,2565,2565,0
|
|
20230822,130200,479527655,2565,2570,2570,2565,4367
|
|
20230822,130100,468305970,2575,2575,2575,2575,120
|
|
20230822,130000,467996970,2570,2570,2570,2570,6
|
|
20230822,125900,467981550,2575,2575,2575,2575,0
|
|
20230822,125800,467981550,2575,2575,2575,2575,1953
|
|
20230822,125700,462952575,2570,2570,2570,2570,100
|
|
20230822,125600,462695575,2570,2570,2570,2570,0
|
|
20230822,125500,462695575,2570,2570,2570,2570,1
|
|
20230822,125400,462693005,2570,2570,2570,2570,139
|
|
20230822,125300,462335775,2575,2575,2575,2575,1374
|
|
20230822,125200,458797725,2575,2580,2580,2575,1004
|
|
20230822,125100,456207410,2575,2575,2575,2575,0
|
|
20230822,125000,456207410,2575,2575,2575,2575,0
|
|
20230822,124900,456207410,2575,2575,2575,2575,0
|
|
20230822,124800,456207410,2575,2575,2575,2575,1
|
|
20230822,124700,456204835,2580,2580,2580,2580,114
|
|
20230822,124600,455910715,2575,2575,2575,2575,0
|
|
20230822,124500,455910715,2575,2575,2575,2575,0
|
|
20230822,124400,455910715,2575,2575,2575,2575,0
|
|
20230822,124300,455910715,2575,2575,2575,2575,381
|
|
20230822,124200,454929640,2575,2575,2575,2575,2794
|
|
20230822,124100,447735090,2585,2585,2585,2585,0
|
|
20230822,124000,447735090,2585,2580,2585,2575,112
|
|
20230822,123900,447445735,2585,2585,2585,2585,0
|
|
20230822,123800,447445735,2585,2585,2585,2585,0
|
|
20230822,123700,447445735,2585,2580,2585,2580,167
|
|
20230822,123600,447014375,2580,2580,2580,2580,0
|
|
20230822,123500,447014375,2580,2580,2580,2580,0
|
|
20230822,123400,447014375,2580,2580,2580,2580,0
|
|
20230822,123300,447014375,2580,2580,2580,2580,10
|
|
20230822,123200,446988575,2580,2580,2580,2580,296
|
|
20230822,123100,446224895,2580,2580,2580,2580,0
|
|
20230822,123000,446224895,2580,2590,2590,2580,1141
|
|
20230822,122900,443276695,2585,2590,2590,2585,97
|
|
20230822,122800,443025470,2590,2590,2590,2590,1
|
|
20230822,122700,443022880,2585,2585,2585,2585,1
|
|
20230822,122600,443020295,2590,2590,2590,2590,7
|
|
20230822,122500,443002165,2590,2590,2590,2590,2
|
|
20230822,122400,442996985,2590,2590,2590,2590,112
|
|
20230822,122300,442706905,2590,2590,2590,2590,100
|
|
20230822,122200,442447905,2590,2590,2590,2590,0
|
|
20230822,122100,442447905,2590,2590,2590,2590,0
|
|
20230822,122000,442447905,2590,2590,2590,2590,0
|
|
20230822,121900,442447905,2590,2590,2590,2590,0
|
|
20230822,121800,442447905,2590,2590,2590,2590,1
|
|
20230822,121700,442445315,2590,2590,2590,2590,10
|
|
20230822,121600,442419415,2590,2590,2590,2590,0
|
|
20230822,121500,442419415,2590,2590,2590,2590,0
|
|
20230822,121400,442419415,2590,2585,2590,2585,2159
|
|
20230822,121300,436838390,2585,2585,2590,2575,3013
|
|
20230822,121200,429059925,2580,2590,2590,2580,2663
|
|
20230822,121100,422189355,2580,2580,2580,2580,0
|
|
20230822,121000,422189355,2580,2590,2590,2580,2038
|
|
20230822,120900,416924860,2585,2585,2585,2585,0
|
|
20230822,120800,416924860,2585,2585,2585,2585,99
|
|
20230822,120700,416668945,2590,2590,2590,2590,67
|
|
20230822,120600,416495415,2585,2585,2585,2585,0
|
|
20230822,120500,416495415,2585,2585,2585,2585,0
|
|
20230822,120400,416495415,2585,2585,2585,2585,0
|
|
20230822,120300,416495415,2585,2590,2590,2585,1327
|
|
20230822,120200,413059135,2590,2590,2590,2590,1
|
|
20230822,120100,413056545,2585,2585,2585,2585,0
|
|
20230822,120000,413056545,2585,2585,2585,2585,298
|
|
20230822,115900,412286215,2590,2590,2590,2590,1
|
|
20230822,115800,412283625,2585,2585,2585,2585,239
|
|
20230822,115700,411665810,2585,2590,2590,2585,785
|
|
20230822,115600,409635460,2590,2595,2595,2590,593
|
|
20230822,115500,408098090,2595,2595,2595,2595,100
|
|
20230822,115400,407838590,2600,2590,2600,2590,99
|
|
20230822,115300,407582150,2595,2595,2595,2595,1
|
|
20230822,115200,407579555,2600,2600,2600,2600,3
|
|
20230822,115100,407571755,2605,2605,2605,2605,0
|
|
20230822,115000,407571755,2605,2605,2605,2605,0
|
|
20230822,114900,407571755,2605,2595,2605,2595,34
|
|
20230822,114800,407483515,2605,2605,2605,2605,0
|
|
20230822,114700,407483515,2605,2605,2605,2605,0
|
|
20230822,114600,407483515,2605,2605,2605,2605,2
|
|
20230822,114500,407478305,2590,2600,2600,2590,7908
|
|
20230822,114400,386962350,2600,2600,2600,2600,0
|
|
20230822,114300,386962350,2600,2600,2600,2600,150
|
|
20230822,114200,386572350,2605,2605,2605,2605,2210
|
|
20230822,114100,380815300,2610,2610,2610,2610,0
|
|
20230822,114000,380815300,2610,2610,2610,2610,3
|
|
20230822,113900,380807470,2610,2610,2610,2610,50
|
|
20230822,113800,380676970,2615,2615,2615,2615,1003
|
|
20230822,113700,378054125,2610,2610,2610,2610,0
|
|
20230822,113600,378054125,2610,2610,2610,2610,600
|
|
20230822,113500,376488125,2615,2615,2615,2615,7
|
|
20230822,113400,376469820,2610,2610,2610,2610,1048
|
|
20230822,113300,373734540,2610,2610,2620,2610,1938
|
|
20230822,113200,368662865,2615,2610,2615,2610,2937
|
|
20230822,113100,360986560,2610,2610,2610,2610,190
|
|
20230822,113000,360490660,2610,2610,2610,2610,500
|
|
20230822,112900,359185660,2610,2610,2610,2610,0
|
|
20230822,112800,359185660,2610,2610,2610,2610,0
|
|
20230822,112700,359185660,2610,2610,2610,2610,1
|
|
20230822,112600,359183050,2600,2600,2600,2600,0
|
|
20230822,112500,359183050,2600,2600,2600,2600,611
|
|
20230822,112400,357594450,2600,2600,2600,2600,1
|
|
20230822,112300,357591850,2595,2600,2600,2595,166
|
|
20230822,112200,357160830,2595,2595,2595,2595,0
|
|
20230822,112100,357160830,2595,2595,2595,2595,350
|
|
20230822,112000,356252580,2600,2600,2600,2600,1912
|
|
20230822,111900,351281380,2600,2600,2600,2600,97
|
|
20230822,111800,351029180,2610,2600,2610,2600,701
|
|
20230822,111700,349206570,2600,2600,2600,2600,0
|
|
20230822,111600,349206570,2600,2600,2600,2600,0
|
|
20230822,111500,349206570,2600,2610,2610,2600,55
|
|
20230822,111400,349063070,2610,2610,2610,2610,239
|
|
20230822,111300,348439280,2610,2605,2610,2605,3
|
|
20230822,111200,348431460,2600,2600,2600,2600,0
|
|
20230822,111100,348431460,2600,2600,2600,2600,794
|
|
20230822,111000,346367060,2600,2600,2600,2600,0
|
|
20230822,110900,346367060,2600,2600,2600,2600,4
|
|
20230822,110800,346356660,2600,2600,2600,2600,765
|
|
20230822,110700,344367660,2605,2605,2605,2605,98
|
|
20230822,110600,344112370,2610,2610,2610,2610,1
|
|
20230822,110500,344109760,2605,2605,2605,2605,150
|
|
20230822,110400,343719010,2615,2615,2615,2615,10
|
|
20230822,110300,343692860,2615,2610,2615,2610,500
|
|
20230822,110200,342386920,2610,2605,2610,2605,1272
|
|
20230822,110100,339071195,2600,2600,2600,2600,0
|
|
20230822,110000,339071195,2600,2600,2600,2600,100
|
|
20230822,105900,338811195,2605,2605,2605,2605,0
|
|
20230822,105800,338811195,2605,2600,2605,2600,6583
|
|
20230822,105700,321690325,2595,2600,2600,2595,201
|
|
20230822,105600,321168725,2595,2595,2595,2595,0
|
|
20230822,105500,321168725,2595,2595,2595,2595,0
|
|
20230822,105400,321168725,2595,2595,2595,2595,0
|
|
20230822,105300,321168725,2595,2595,2595,2595,843
|
|
20230822,105200,318981140,2595,2595,2595,2595,0
|
|
20230822,105100,318981140,2595,2595,2595,2595,355
|
|
20230822,105000,318059915,2590,2590,2590,2590,63
|
|
20230822,104900,317896745,2590,2590,2590,2590,571
|
|
20230822,104800,316417855,2590,2590,2590,2590,12
|
|
20230822,104700,316386775,2585,2585,2585,2585,0
|
|
20230822,104600,316386775,2585,2585,2585,2585,0
|
|
20230822,104500,316386775,2585,2590,2590,2585,1592
|
|
20230822,104400,312268055,2595,2595,2595,2595,15
|
|
20230822,104300,312229130,2595,2595,2595,2590,3658
|
|
20230822,104200,302747870,2595,2595,2595,2595,282
|
|
20230822,104100,302016080,2600,2600,2600,2600,22
|
|
20230822,104000,301958880,2600,2600,2600,2600,21
|
|
20230822,103900,301904280,2600,2600,2600,2600,0
|
|
20230822,103800,301904280,2600,2600,2600,2600,0
|
|
20230822,103700,301904280,2600,2605,2605,2600,532
|
|
20230822,103600,300518425,2605,2605,2605,2605,964
|
|
20230822,103500,298007205,2605,2605,2605,2605,1
|
|
20230822,103400,298004600,2595,2595,2595,2595,0
|
|
20230822,103300,298004600,2595,2595,2595,2595,686
|
|
20230822,103200,296224430,2600,2600,2600,2600,585
|
|
20230822,103100,294703430,2595,2595,2595,2595,862
|
|
20230822,103000,292466540,2590,2590,2590,2590,0
|
|
20230822,102900,292466540,2590,2590,2590,2590,279
|
|
20230822,102800,291743930,2590,2590,2590,2590,500
|
|
20230822,102700,290448930,2590,2590,2590,2590,66
|
|
20230822,102600,290277990,2600,2600,2600,2600,0
|
|
20230822,102500,290277990,2600,2600,2600,2600,1
|
|
20230822,102400,290275390,2590,2595,2595,2590,896
|
|
20230822,102300,287952795,2595,2595,2595,2595,3
|
|
20230822,102200,287945010,2595,2595,2595,2595,1349
|
|
20230822,102100,284444355,2595,2595,2595,2595,1046
|
|
20230822,102000,281729985,2600,2600,2600,2600,10
|
|
20230822,101900,281703985,2600,2600,2600,2600,3
|
|
20230822,101800,281696185,2605,2605,2605,2605,0
|
|
20230822,101700,281696185,2605,2605,2605,2605,380
|
|
20230822,101600,280706285,2600,2600,2600,2600,897
|
|
20230822,101500,278374085,2600,2595,2600,2595,168
|
|
20230822,101400,277938110,2595,2595,2595,2595,402
|
|
20230822,101300,276894920,2590,2590,2590,2590,500
|
|
20230822,101200,275599920,2590,2590,2590,2590,268
|
|
20230822,101100,274905800,2585,2585,2585,2585,100
|
|
20230822,101000,274647300,2590,2590,2590,2590,10
|
|
20230822,100900,274621400,2595,2595,2595,2595,0
|
|
20230822,100800,274621400,2595,2595,2595,2595,0
|
|
20230822,100700,274621400,2595,2595,2595,2595,0
|
|
20230822,100600,274621400,2595,2595,2595,2595,11
|
|
20230822,100500,274592855,2595,2585,2595,2585,12
|
|
20230822,100400,274561725,2585,2595,2595,2585,2201
|
|
20230822,100300,268860195,2595,2600,2600,2595,395
|
|
20230822,100200,267833200,2595,2595,2595,2595,0
|
|
20230822,100100,267833200,2595,2595,2595,2595,0
|
|
20230822,100000,267833200,2595,2595,2595,2595,996
|
|
20230822,095900,265248580,2595,2595,2595,2595,605
|
|
20230822,095800,263678605,2595,2595,2595,2590,396
|
|
20230822,095700,262650990,2600,2600,2600,2600,39
|
|
20230822,095600,262549590,2600,2600,2600,2600,10
|
|
20230822,095500,262523590,2600,2600,2600,2600,18
|
|
20230822,095400,262476790,2600,2600,2600,2600,0
|
|
20230822,095300,262476790,2600,2600,2600,2600,1000
|
|
20230822,095200,259876790,2600,2600,2600,2590,5
|
|
20230822,095100,259863800,2595,2600,2600,2590,3489
|
|
20230822,095000,250809385,2600,2600,2600,2595,5
|
|
20230822,094900,250796390,2600,2600,2605,2600,1431
|
|
20230822,094800,247075760,2600,2605,2605,2595,1319
|
|
20230822,094700,243649365,2595,2600,2600,2595,721
|
|
20230822,094600,241777370,2595,2595,2605,2595,481
|
|
20230822,094500,240527015,2600,2600,2600,2600,81
|
|
20230822,094400,240316415,2600,2600,2600,2600,4
|
|
20230822,094300,240306015,2590,2590,2590,2590,0
|
|
20230822,094200,240306015,2590,2590,2590,2590,0
|
|
20230822,094100,240306015,2590,2595,2595,2590,200
|
|
20230822,094000,239788010,2595,2605,2605,2595,3015
|
|
20230822,093900,231958575,2600,2600,2605,2600,1365
|
|
20230822,093800,228409325,2595,2595,2600,2595,350
|
|
20230822,093700,227500085,2595,2585,2595,2585,814
|
|
20230822,093600,225387765,2595,2590,2595,2590,111
|
|
20230822,093500,225100270,2590,2590,2590,2585,1582
|
|
20230822,093400,221002895,2580,2580,2580,2580,201
|
|
20230822,093300,220484315,2590,2590,2590,2580,414
|
|
20230822,093200,219414055,2590,2590,2590,2585,332
|
|
20230822,093100,218554375,2580,2585,2585,2580,1389
|
|
20230822,093000,214965675,2580,2580,2580,2580,1445
|
|
20230822,092900,211237575,2580,2575,2580,2570,259
|
|
20230822,092800,210569690,2585,2575,2585,2565,6012
|
|
20230822,092700,195085880,2575,2575,2575,2570,550
|
|
20230822,092600,193669705,2570,2570,2570,2570,801
|
|
20230822,092500,191611135,2570,2585,2585,2570,584
|
|
20230822,092400,190108870,2565,2575,2580,2565,2075
|
|
20230822,092300,184775700,2570,2565,2570,2565,1641
|
|
20230822,092200,180563900,2565,2570,2570,2565,755
|
|
20230822,092100,178624425,2575,2580,2580,2570,1636
|
|
20230822,092000,174416170,2580,2570,2580,2570,239
|
|
20230822,091900,173799560,2570,2570,2575,2565,1170
|
|
20230822,091800,170790935,2570,2570,2570,2565,1301
|
|
20230822,091700,167447935,2565,2575,2575,2565,839
|
|
20230822,091600,165289460,2575,2580,2580,2575,2808
|
|
20230822,091500,158053345,2580,2585,2590,2580,632
|
|
20230822,091400,156420605,2580,2580,2580,2580,1
|
|
20230822,091300,156418025,2585,2580,2585,2580,46
|
|
20230822,091200,156299120,2590,2575,2590,2570,6981
|
|
20230822,091100,138320905,2575,2590,2590,2575,4110
|
|
20230822,091000,127731915,2580,2575,2585,2570,8660
|
|
20230822,090900,105365075,2575,2565,2575,2560,1689
|
|
20230822,090800,101027855,2565,2565,2565,2560,1683
|
|
20230822,090700,96710965,2565,2570,2575,2565,580
|
|
20230822,090600,95222695,2570,2565,2570,2565,1554
|
|
20230822,090500,91231455,2565,2565,2565,2550,5049
|
|
20230822,090400,78311950,2565,2570,2570,2550,10203
|
|
20230822,090300,52177840,2570,2585,2585,2570,7758
|
|
20230822,090200,32199455,2585,2590,2595,2580,2469
|
|
20230822,090100,25814835,2590,2600,2600,2590,2908
|
|
20230822,090000,18273130,2600,2615,2615,2600,6511
|