658 lines
32 KiB
CSV
658 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,195500,948184360,2130,2130,2130,2130,4954
|
|
20230804,195400,948184360,2130,2130,2130,2130,0
|
|
20230804,195300,948184360,2130,2130,2130,2130,0
|
|
20230804,195200,948184360,2130,2130,2130,2130,0
|
|
20230804,195100,948184360,2130,2130,2130,2130,0
|
|
20230804,195000,948184360,2130,2130,2130,2130,0
|
|
20230804,194900,948184360,2130,2130,2130,2130,0
|
|
20230804,194800,948184360,2130,2130,2130,2130,0
|
|
20230804,194700,948184360,2130,2130,2130,2130,0
|
|
20230804,194600,948184360,2130,2130,2130,2130,0
|
|
20230804,194500,948184360,2130,2130,2130,2130,0
|
|
20230804,194400,948184360,2130,2130,2130,2130,0
|
|
20230804,194300,948184360,2130,2130,2130,2130,0
|
|
20230804,194200,948184360,2130,2130,2130,2130,0
|
|
20230804,194100,948184360,2130,2130,2130,2130,0
|
|
20230804,194000,948184360,2130,2130,2130,2130,0
|
|
20230804,193900,948184360,2130,2130,2130,2130,0
|
|
20230804,193800,948184360,2130,2130,2130,2130,0
|
|
20230804,193700,948184360,2130,2130,2130,2130,0
|
|
20230804,193600,948184360,2130,2130,2130,2130,0
|
|
20230804,193500,948184360,2130,2130,2130,2130,0
|
|
20230804,193400,948184360,2130,2130,2130,2130,0
|
|
20230804,193300,948184360,2130,2130,2130,2130,0
|
|
20230804,193200,948184360,2130,2130,2130,2130,0
|
|
20230804,193100,948184360,2130,2130,2130,2130,0
|
|
20230804,193000,948184360,2130,2130,2130,2130,0
|
|
20230804,192900,948184360,2130,2130,2130,2130,0
|
|
20230804,192800,948184360,2130,2130,2130,2130,0
|
|
20230804,192700,948184360,2130,2130,2130,2130,0
|
|
20230804,192600,948184360,2130,2130,2130,2130,0
|
|
20230804,192500,948184360,2130,2130,2130,2130,4954
|
|
20230804,192400,948184360,2130,2130,2130,2130,0
|
|
20230804,192300,948184360,2130,2130,2130,2130,0
|
|
20230804,192200,948184360,2130,2130,2130,2130,0
|
|
20230804,192100,948184360,2130,2130,2130,2130,0
|
|
20230804,192000,948184360,2130,2130,2130,2130,0
|
|
20230804,191900,948184360,2130,2130,2130,2130,0
|
|
20230804,191800,948184360,2130,2130,2130,2130,0
|
|
20230804,191700,948184360,2130,2130,2130,2130,0
|
|
20230804,191600,948184360,2130,2130,2130,2130,0
|
|
20230804,191500,948184360,2130,2130,2130,2130,0
|
|
20230804,191400,948184360,2130,2130,2130,2130,0
|
|
20230804,191300,948184360,2130,2130,2130,2130,0
|
|
20230804,191200,948184360,2130,2130,2130,2130,0
|
|
20230804,191100,948184360,2130,2130,2130,2130,0
|
|
20230804,191000,948184360,2130,2130,2130,2130,0
|
|
20230804,190900,948184360,2130,2130,2130,2130,0
|
|
20230804,190800,948184360,2130,2130,2130,2130,0
|
|
20230804,190700,948184360,2130,2130,2130,2130,0
|
|
20230804,190600,948184360,2130,2130,2130,2130,0
|
|
20230804,190500,948184360,2130,2130,2130,2130,0
|
|
20230804,190400,948184360,2130,2130,2130,2130,0
|
|
20230804,190300,948184360,2130,2130,2130,2130,0
|
|
20230804,190200,948184360,2130,2130,2130,2130,0
|
|
20230804,190100,948184360,2130,2130,2130,2130,0
|
|
20230804,190000,948184360,2130,2130,2130,2130,0
|
|
20230804,185900,948184360,2130,2130,2130,2130,0
|
|
20230804,185800,948184360,2130,2130,2130,2130,0
|
|
20230804,185700,948184360,2130,2130,2130,2130,0
|
|
20230804,185600,948184360,2130,2130,2130,2130,0
|
|
20230804,185500,948184360,2130,2130,2130,2130,4954
|
|
20230804,185400,948184360,2130,2130,2130,2130,0
|
|
20230804,185300,948184360,2130,2130,2130,2130,0
|
|
20230804,185200,948184360,2130,2130,2130,2130,0
|
|
20230804,185100,948184360,2130,2130,2130,2130,0
|
|
20230804,185000,948184360,2130,2130,2130,2130,0
|
|
20230804,184900,948184360,2130,2130,2130,2130,0
|
|
20230804,184800,948184360,2130,2130,2130,2130,0
|
|
20230804,184700,948184360,2130,2130,2130,2130,0
|
|
20230804,184600,948184360,2130,2130,2130,2130,0
|
|
20230804,184500,948184360,2130,2130,2130,2130,0
|
|
20230804,184400,948184360,2130,2130,2130,2130,0
|
|
20230804,184300,948184360,2130,2130,2130,2130,0
|
|
20230804,184200,948184360,2130,2130,2130,2130,0
|
|
20230804,184100,948184360,2130,2130,2130,2130,0
|
|
20230804,184000,948184360,2130,2130,2130,2130,0
|
|
20230804,183900,948184360,2130,2130,2130,2130,0
|
|
20230804,183800,948184360,2130,2130,2130,2130,0
|
|
20230804,183700,948184360,2130,2130,2130,2130,0
|
|
20230804,183600,948184360,2130,2130,2130,2130,0
|
|
20230804,183500,948184360,2130,2130,2130,2130,0
|
|
20230804,183400,948184360,2130,2130,2130,2130,0
|
|
20230804,183300,948184360,2130,2130,2130,2130,0
|
|
20230804,183200,948184360,2130,2130,2130,2130,0
|
|
20230804,183100,948184360,2130,2130,2130,2130,0
|
|
20230804,183000,948184360,2130,2130,2130,2130,0
|
|
20230804,182900,948184360,2130,2130,2130,2130,0
|
|
20230804,182800,948184360,2130,2130,2130,2130,0
|
|
20230804,182700,948184360,2130,2130,2130,2130,0
|
|
20230804,182600,948184360,2130,2130,2130,2130,0
|
|
20230804,182500,948184360,2130,2130,2130,2130,4954
|
|
20230804,182400,948184360,2130,2130,2130,2130,0
|
|
20230804,182300,948184360,2130,2130,2130,2130,0
|
|
20230804,182200,948184360,2130,2130,2130,2130,0
|
|
20230804,182100,948184360,2130,2130,2130,2130,0
|
|
20230804,182000,948184360,2130,2130,2130,2130,0
|
|
20230804,181900,948184360,2130,2130,2130,2130,0
|
|
20230804,181800,948184360,2130,2130,2130,2130,0
|
|
20230804,181700,948184360,2130,2130,2130,2130,0
|
|
20230804,181600,948184360,2130,2130,2130,2130,0
|
|
20230804,181500,948184360,2130,2130,2130,2130,0
|
|
20230804,181400,948184360,2130,2130,2130,2130,0
|
|
20230804,181300,948184360,2130,2130,2130,2130,0
|
|
20230804,181200,948184360,2130,2130,2130,2130,0
|
|
20230804,181100,948184360,2130,2130,2130,2130,0
|
|
20230804,181000,948184360,2130,2130,2130,2130,0
|
|
20230804,180900,948184360,2130,2130,2130,2130,0
|
|
20230804,180800,948184360,2130,2130,2130,2130,0
|
|
20230804,180700,948184360,2130,2130,2130,2130,0
|
|
20230804,180600,948184360,2130,2130,2130,2130,0
|
|
20230804,180500,948184360,2130,2130,2130,2130,0
|
|
20230804,180400,948184360,2130,2130,2130,2130,0
|
|
20230804,180300,948184360,2130,2130,2130,2130,0
|
|
20230804,180200,948184360,2130,2130,2130,2130,0
|
|
20230804,180100,948184360,2130,2130,2130,2130,0
|
|
20230804,180000,948184360,2130,2130,2130,2130,0
|
|
20230804,175900,948184360,2130,2130,2130,2130,0
|
|
20230804,175800,948184360,2130,2130,2130,2130,0
|
|
20230804,175700,948184360,2130,2130,2130,2130,0
|
|
20230804,175600,948184360,2130,2130,2130,2130,0
|
|
20230804,175500,948184360,2130,2130,2130,2130,4954
|
|
20230804,175400,948184360,2130,2130,2130,2130,0
|
|
20230804,175300,948184360,2130,2130,2130,2130,0
|
|
20230804,175200,948184360,2130,2130,2130,2130,0
|
|
20230804,175100,948184360,2130,2130,2130,2130,0
|
|
20230804,175000,948184360,2130,2130,2130,2130,0
|
|
20230804,174900,948184360,2130,2130,2130,2130,0
|
|
20230804,174800,948184360,2130,2130,2130,2130,0
|
|
20230804,174700,948184360,2130,2130,2130,2130,0
|
|
20230804,174600,948184360,2130,2130,2130,2130,0
|
|
20230804,174500,948184360,2130,2130,2130,2130,0
|
|
20230804,174400,948184360,2130,2130,2130,2130,0
|
|
20230804,174300,948184360,2130,2130,2130,2130,0
|
|
20230804,174200,948184360,2130,2130,2130,2130,0
|
|
20230804,174100,948184360,2130,2130,2130,2130,0
|
|
20230804,174000,948184360,2130,2130,2130,2130,0
|
|
20230804,173900,948184360,2130,2130,2130,2130,0
|
|
20230804,173800,948184360,2130,2130,2130,2130,0
|
|
20230804,173700,948184360,2130,2130,2130,2130,0
|
|
20230804,173600,948184360,2130,2130,2130,2130,0
|
|
20230804,173500,948184360,2130,2130,2130,2130,0
|
|
20230804,173400,948184360,2130,2130,2130,2130,0
|
|
20230804,173300,948184360,2130,2130,2130,2130,0
|
|
20230804,173200,948184360,2130,2130,2130,2130,0
|
|
20230804,173100,948184360,2130,2130,2130,2130,0
|
|
20230804,173000,948184360,2130,2130,2130,2130,0
|
|
20230804,172900,948184360,2130,2130,2130,2130,0
|
|
20230804,172800,948184360,2130,2130,2130,2130,0
|
|
20230804,172700,948184360,2130,2130,2130,2130,0
|
|
20230804,172600,948184360,2130,2130,2130,2130,0
|
|
20230804,172500,948184360,2130,2130,2130,2130,4954
|
|
20230804,172400,948184360,2130,2130,2130,2130,0
|
|
20230804,172300,948184360,2130,2130,2130,2130,0
|
|
20230804,172200,948184360,2130,2130,2130,2130,0
|
|
20230804,172100,948184360,2130,2130,2130,2130,0
|
|
20230804,172000,948184360,2130,2130,2130,2130,0
|
|
20230804,171900,948184360,2130,2130,2130,2130,0
|
|
20230804,171800,948184360,2130,2130,2130,2130,0
|
|
20230804,171700,948184360,2130,2130,2130,2130,0
|
|
20230804,171600,948184360,2130,2130,2130,2130,0
|
|
20230804,171500,948184360,2130,2130,2130,2130,0
|
|
20230804,171400,948184360,2130,2130,2130,2130,0
|
|
20230804,171300,948184360,2130,2130,2130,2130,0
|
|
20230804,171200,948184360,2130,2130,2130,2130,0
|
|
20230804,171100,948184360,2130,2130,2130,2130,0
|
|
20230804,171000,948184360,2130,2130,2130,2130,0
|
|
20230804,170900,948184360,2130,2130,2130,2130,0
|
|
20230804,170800,948184360,2130,2130,2130,2130,0
|
|
20230804,170700,948184360,2130,2130,2130,2130,0
|
|
20230804,170600,948184360,2130,2130,2130,2130,0
|
|
20230804,170500,948184360,2130,2130,2130,2130,0
|
|
20230804,170400,948184360,2130,2130,2130,2130,0
|
|
20230804,170300,948184360,2130,2130,2130,2130,0
|
|
20230804,170200,948184360,2130,2130,2130,2130,0
|
|
20230804,170100,948184360,2130,2130,2130,2130,0
|
|
20230804,170000,948184360,2130,2130,2130,2130,0
|
|
20230804,165900,948184360,2130,2130,2130,2130,0
|
|
20230804,165800,948184360,2130,2130,2130,2130,0
|
|
20230804,165700,948184360,2130,2130,2130,2130,0
|
|
20230804,165600,948184360,2130,2130,2130,2130,0
|
|
20230804,165500,948184360,2130,2130,2130,2130,4954
|
|
20230804,165400,948184360,2130,2130,2130,2130,0
|
|
20230804,165300,948184360,2130,2130,2130,2130,0
|
|
20230804,165200,948184360,2130,2130,2130,2130,0
|
|
20230804,165100,948184360,2130,2130,2130,2130,0
|
|
20230804,165000,948184360,2130,2130,2130,2130,0
|
|
20230804,164900,948184360,2130,2130,2130,2130,0
|
|
20230804,164800,948184360,2130,2130,2130,2130,0
|
|
20230804,164700,948184360,2130,2130,2130,2130,0
|
|
20230804,164600,948184360,2130,2130,2130,2130,0
|
|
20230804,164500,948184360,2130,2130,2130,2130,0
|
|
20230804,164400,948184360,2130,2130,2130,2130,0
|
|
20230804,164300,948184360,2130,2130,2130,2130,0
|
|
20230804,164200,948184360,2130,2130,2130,2130,0
|
|
20230804,164100,948184360,2130,2130,2130,2130,0
|
|
20230804,164000,948184360,2130,2130,2130,2130,0
|
|
20230804,163900,948184360,2130,2130,2130,2130,0
|
|
20230804,163800,948184360,2130,2130,2130,2130,0
|
|
20230804,163700,948184360,2130,2130,2130,2130,0
|
|
20230804,163600,948184360,2130,2130,2130,2130,0
|
|
20230804,163500,948184360,2130,2130,2130,2130,0
|
|
20230804,163400,948184360,2130,2130,2130,2130,0
|
|
20230804,163300,948184360,2130,2130,2130,2130,0
|
|
20230804,163200,948184360,2130,2130,2130,2130,0
|
|
20230804,163100,948184360,2130,2130,2130,2130,0
|
|
20230804,163000,948184360,2130,2130,2130,2130,0
|
|
20230804,162900,948184360,2130,2130,2130,2130,0
|
|
20230804,162800,948184360,2130,2130,2130,2130,0
|
|
20230804,162700,948184360,2130,2130,2130,2130,0
|
|
20230804,162600,948184360,2130,2130,2130,2130,0
|
|
20230804,162500,948184360,2130,2130,2130,2130,4954
|
|
20230804,162400,948184360,2130,2130,2130,2130,0
|
|
20230804,162300,948184360,2130,2130,2130,2130,0
|
|
20230804,162200,948184360,2130,2130,2130,2130,0
|
|
20230804,162100,948184360,2130,2130,2130,2130,0
|
|
20230804,162000,948184360,2130,2130,2130,2130,0
|
|
20230804,161900,948184360,2130,2130,2130,2130,0
|
|
20230804,161800,948184360,2130,2130,2130,2130,0
|
|
20230804,161700,948184360,2130,2130,2130,2130,0
|
|
20230804,161600,948184360,2130,2130,2130,2130,0
|
|
20230804,161500,948184360,2130,2130,2130,2130,0
|
|
20230804,161400,948184360,2130,2130,2130,2130,0
|
|
20230804,161300,948184360,2130,2130,2130,2130,0
|
|
20230804,161200,948184360,2130,2130,2130,2130,0
|
|
20230804,161100,948184360,2130,2130,2130,2130,0
|
|
20230804,161000,948184360,2130,2130,2130,2130,0
|
|
20230804,160900,948184360,2130,2130,2130,2130,0
|
|
20230804,160800,948184360,2130,2130,2130,2130,0
|
|
20230804,160700,948184360,2130,2130,2130,2130,0
|
|
20230804,160600,948184360,2130,2130,2130,2130,0
|
|
20230804,160500,948184360,2130,2130,2130,2130,0
|
|
20230804,160400,948184360,2130,2130,2130,2130,0
|
|
20230804,160300,948184360,2130,2130,2130,2130,0
|
|
20230804,160200,948184360,2130,2130,2130,2130,0
|
|
20230804,160100,948184360,2130,2130,2130,2130,0
|
|
20230804,160000,948184360,2130,2130,2130,2130,0
|
|
20230804,155900,948184360,2130,2130,2130,2130,0
|
|
20230804,155800,948184360,2130,2130,2130,2130,0
|
|
20230804,155700,948184360,2130,2130,2130,2130,0
|
|
20230804,155600,948184360,2130,2130,2130,2130,0
|
|
20230804,155500,948184360,2130,2130,2130,2130,4954
|
|
20230804,155400,948184360,2130,2130,2130,2130,0
|
|
20230804,155300,948184360,2130,2130,2130,2130,0
|
|
20230804,155200,948184360,2130,2130,2130,2130,0
|
|
20230804,155100,948184360,2130,2130,2130,2130,0
|
|
20230804,155000,948184360,2130,2130,2130,2130,0
|
|
20230804,154900,948184360,2130,2130,2130,2130,0
|
|
20230804,154800,948184360,2130,2130,2130,2130,0
|
|
20230804,154700,948184360,2130,2130,2130,2130,0
|
|
20230804,154600,948184360,2130,2130,2130,2130,0
|
|
20230804,154500,948184360,2130,2130,2130,2130,0
|
|
20230804,154400,948184360,2130,2130,2130,2130,0
|
|
20230804,154300,948184360,2130,2130,2130,2130,0
|
|
20230804,154200,948184360,2130,2130,2130,2130,0
|
|
20230804,154100,948184360,2130,2130,2130,2130,0
|
|
20230804,154000,948184360,2130,2130,2130,2130,0
|
|
20230804,153900,948184360,2130,2130,2130,2130,0
|
|
20230804,153800,948184360,2130,2130,2130,2130,0
|
|
20230804,153700,948184360,2130,2130,2130,2130,0
|
|
20230804,153600,948184360,2130,2130,2130,2130,0
|
|
20230804,153500,948184360,2130,2130,2130,2130,0
|
|
20230804,153400,948184360,2130,2130,2130,2130,0
|
|
20230804,153300,948184360,2130,2130,2130,2130,0
|
|
20230804,153200,948184360,2130,2130,2130,2130,0
|
|
20230804,153100,948184360,2130,2130,2130,2130,0
|
|
20230804,153000,948184360,2130,2130,2130,2130,4954
|
|
20230804,152900,937632340,2130,2130,2130,2130,0
|
|
20230804,152800,937632340,2130,2130,2130,2130,0
|
|
20230804,152700,937632340,2130,2130,2130,2130,0
|
|
20230804,152600,937632340,2130,2130,2130,2130,0
|
|
20230804,152500,937632340,2130,2130,2130,2130,0
|
|
20230804,152400,937632340,2130,2130,2130,2130,0
|
|
20230804,152300,937632340,2130,2130,2130,2130,0
|
|
20230804,152200,937632340,2130,2130,2130,2130,0
|
|
20230804,152100,937632340,2130,2130,2130,2130,0
|
|
20230804,152000,937632340,2130,2130,2130,2130,0
|
|
20230804,151900,937632340,2130,2130,2130,2130,76
|
|
20230804,151800,937470460,2130,2130,2130,2130,193
|
|
20230804,151700,937059370,2130,2130,2130,2130,200
|
|
20230804,151600,936633370,2130,2135,2135,2130,15
|
|
20230804,151500,936601395,2130,2130,2130,2130,351
|
|
20230804,151400,935853765,2130,2130,2130,2130,1916
|
|
20230804,151300,931772685,2135,2135,2135,2135,0
|
|
20230804,151200,931772685,2135,2125,2135,2125,652
|
|
20230804,151100,930383950,2130,2130,2130,2130,22
|
|
20230804,151000,930337090,2130,2130,2130,2130,94
|
|
20230804,150900,930136870,2125,2120,2125,2120,1158
|
|
20230804,150800,927676355,2120,2125,2125,2120,1817
|
|
20230804,150700,923822730,2125,2125,2125,2125,1304
|
|
20230804,150600,921051730,2125,2125,2125,2125,419
|
|
20230804,150500,920161355,2125,2125,2125,2125,10
|
|
20230804,150400,920140105,2125,2125,2125,2125,246
|
|
20230804,150300,919617355,2140,2140,2140,2140,1
|
|
20230804,150200,919615215,2120,2120,2120,2120,0
|
|
20230804,150100,919615215,2120,2125,2125,2120,2564
|
|
20230804,150000,914178170,2140,2130,2140,2120,2900
|
|
20230804,145900,908022025,2125,2125,2125,2125,252
|
|
20230804,145800,907486525,2125,2125,2125,2125,1
|
|
20230804,145700,907484400,2125,2125,2125,2125,0
|
|
20230804,145600,907484400,2125,2125,2125,2125,1321
|
|
20230804,145500,904677275,2130,2130,2130,2130,0
|
|
20230804,145400,904677275,2130,2130,2130,2130,0
|
|
20230804,145300,904677275,2130,2130,2130,2130,2
|
|
20230804,145200,904673015,2135,2135,2135,2135,0
|
|
20230804,145100,904673015,2135,2135,2135,2135,3991
|
|
20230804,145000,896152230,2135,2135,2135,2135,647
|
|
20230804,144900,894770885,2135,2135,2135,2135,5795
|
|
20230804,144800,882398560,2130,2130,2130,2130,953
|
|
20230804,144700,880368670,2125,2130,2130,2125,1274
|
|
20230804,144600,877660265,2130,2130,2130,2130,49
|
|
20230804,144500,877555895,2125,2125,2125,2125,0
|
|
20230804,144400,877555895,2125,2125,2130,2125,1858
|
|
20230804,144300,873601700,2125,2120,2125,2120,759
|
|
20230804,144200,871989335,2120,2125,2125,2120,318
|
|
20230804,144100,871313660,2120,2125,2125,2120,1199
|
|
20230804,144000,868766910,2130,2130,2130,2130,0
|
|
20230804,143900,868766910,2130,2120,2130,2110,660
|
|
20230804,143800,867368435,2130,2130,2130,2130,1
|
|
20230804,143700,867366305,2125,2125,2125,2125,0
|
|
20230804,143600,867366305,2125,2125,2125,2120,411
|
|
20230804,143500,866494940,2125,2125,2125,2125,87
|
|
20230804,143400,866310065,2125,2125,2125,2125,1325
|
|
20230804,143300,863494440,2125,2125,2125,2125,414
|
|
20230804,143200,862614690,2125,2125,2125,2125,2
|
|
20230804,143100,862610440,2130,2125,2130,2125,104
|
|
20230804,143000,862389425,2120,2120,2120,2120,353
|
|
20230804,142900,861641065,2125,2125,2125,2120,4445
|
|
20230804,142800,852216165,2120,2125,2125,2120,1399
|
|
20230804,142700,849246200,2130,2130,2130,2130,0
|
|
20230804,142600,849246200,2130,2130,2130,2130,0
|
|
20230804,142500,849246200,2130,2130,2130,2130,1915
|
|
20230804,142400,845167250,2125,2125,2125,2125,0
|
|
20230804,142300,845167250,2125,2125,2125,2125,0
|
|
20230804,142200,845167250,2125,2125,2125,2125,0
|
|
20230804,142100,845167250,2125,2125,2125,2125,1
|
|
20230804,142000,845165125,2125,2120,2125,2120,506
|
|
20230804,141900,844090875,2125,2125,2125,2125,9
|
|
20230804,141800,844071750,2125,2130,2130,2125,473
|
|
20230804,141700,843066615,2135,2135,2135,2100,49747
|
|
20230804,141600,738067550,2135,2135,2135,2135,6
|
|
20230804,141500,738054740,2135,2135,2135,2135,3
|
|
20230804,141400,738048335,2135,2135,2135,2135,10
|
|
20230804,141300,738026985,2140,2140,2140,2140,3001
|
|
20230804,141200,731604845,2140,2140,2140,2140,1
|
|
20230804,141100,731602705,2135,2135,2135,2135,1
|
|
20230804,141000,731600570,2135,2135,2135,2135,112
|
|
20230804,140900,731361450,2135,2135,2135,2135,222
|
|
20230804,140800,730887480,2135,2135,2135,2135,328
|
|
20230804,140700,730187200,2135,2135,2135,2135,714
|
|
20230804,140600,728662810,2135,2135,2135,2135,0
|
|
20230804,140500,728662810,2135,2135,2135,2135,1
|
|
20230804,140400,728660675,2135,2135,2135,2135,25
|
|
20230804,140300,728607300,2130,2130,2130,2130,0
|
|
20230804,140200,728607300,2130,2130,2130,2130,538
|
|
20230804,140100,727461360,2135,2135,2135,2135,0
|
|
20230804,140000,727461360,2135,2135,2135,2135,87
|
|
20230804,135900,727275615,2145,2145,2145,2145,50
|
|
20230804,135800,727168365,2145,2145,2145,2145,1
|
|
20230804,135700,727166220,2145,2135,2150,2135,37
|
|
20230804,135600,727087055,2150,2140,2150,2140,2346
|
|
20230804,135500,722053335,2135,2135,2135,2135,71
|
|
20230804,135400,721901750,2140,2140,2140,2140,0
|
|
20230804,135300,721901750,2140,2140,2140,2140,30
|
|
20230804,135200,721837550,2140,2140,2140,2140,405
|
|
20230804,135100,720970850,2140,2140,2140,2140,0
|
|
20230804,135000,720970850,2140,2140,2140,2140,5
|
|
20230804,134900,720960150,2135,2135,2135,2135,1112
|
|
20230804,134800,718586030,2130,2130,2130,2130,187
|
|
20230804,134700,718187720,2130,2130,2130,2130,100
|
|
20230804,134600,717974720,2120,2125,2125,2120,1956
|
|
20230804,134500,713827900,2125,2125,2125,2125,0
|
|
20230804,134400,713827900,2125,2125,2125,2125,0
|
|
20230804,134300,713827900,2125,2125,2125,2125,1627
|
|
20230804,134200,710370525,2125,2125,2125,2125,0
|
|
20230804,134100,710370525,2125,2125,2125,2125,356
|
|
20230804,134000,709614025,2130,2130,2130,2130,0
|
|
20230804,133900,709614025,2130,2130,2130,2130,0
|
|
20230804,133800,709614025,2130,2130,2130,2130,35
|
|
20230804,133700,709539475,2125,2125,2125,2125,100
|
|
20230804,133600,709326975,2130,2130,2130,2130,0
|
|
20230804,133500,709326975,2130,2130,2130,2130,1
|
|
20230804,133400,709324845,2130,2130,2130,2130,0
|
|
20230804,133300,709324845,2130,2130,2130,2130,0
|
|
20230804,133200,709324845,2130,2130,2130,2130,1100
|
|
20230804,133100,706981845,2130,2130,2130,2130,100
|
|
20230804,133000,706768845,2130,2130,2130,2130,507
|
|
20230804,132900,705688935,2135,2135,2135,2135,0
|
|
20230804,132800,705688935,2135,2135,2135,2135,1006
|
|
20230804,132700,703541125,2145,2145,2145,2145,0
|
|
20230804,132600,703541125,2145,2145,2145,2145,0
|
|
20230804,132500,703541125,2145,2135,2145,2135,149
|
|
20230804,132400,703222435,2135,2135,2135,2135,11
|
|
20230804,132300,703198950,2135,2135,2135,2135,289
|
|
20230804,132200,702581935,2135,2135,2135,2135,6
|
|
20230804,132100,702569125,2135,2135,2135,2135,153
|
|
20230804,132000,702242470,2135,2135,2135,2135,24
|
|
20230804,131900,702191230,2135,2130,2135,2130,593
|
|
20230804,131800,700925990,2130,2130,2130,2130,365
|
|
20230804,131700,700148540,2130,2130,2130,2130,379
|
|
20230804,131600,699341270,2130,2130,2130,2130,100
|
|
20230804,131500,699128270,2130,2130,2130,2130,25
|
|
20230804,131400,699075020,2130,2130,2130,2130,0
|
|
20230804,131300,699075020,2130,2130,2130,2130,683
|
|
20230804,131200,697620230,2130,2130,2130,2130,10
|
|
20230804,131100,697598930,2130,2130,2130,2130,38
|
|
20230804,131000,697517990,2130,2130,2130,2130,0
|
|
20230804,130900,697517990,2130,2130,2130,2130,286
|
|
20230804,130800,696908810,2125,2125,2125,2125,79
|
|
20230804,130700,696740935,2125,2125,2125,2125,100
|
|
20230804,130600,696528435,2120,2120,2120,2120,53
|
|
20230804,130500,696416075,2120,2125,2125,2120,115
|
|
20230804,130400,696171890,2120,2120,2120,2120,1221
|
|
20230804,130300,693583370,2120,2120,2120,2120,200
|
|
20230804,130200,693159370,2120,2120,2120,2120,115
|
|
20230804,130100,692915570,2120,2120,2120,2120,0
|
|
20230804,130000,692915570,2120,2125,2125,2120,345
|
|
20230804,125900,692182670,2120,2120,2120,2120,0
|
|
20230804,125800,692182670,2120,2120,2120,2120,385
|
|
20230804,125700,691366470,2115,2115,2120,2115,1712
|
|
20230804,125600,687744590,2120,2120,2120,2120,26
|
|
20230804,125500,687689470,2120,2120,2120,2120,2
|
|
20230804,125400,687685230,2120,2125,2125,2120,2112
|
|
20230804,125300,683207030,2120,2125,2125,2120,665
|
|
20230804,125200,681796230,2125,2120,2125,2120,18
|
|
20230804,125100,681758010,2120,2120,2120,2120,724
|
|
20230804,125000,680223130,2125,2125,2125,2125,3
|
|
20230804,124900,680216755,2130,2120,2130,2120,1677
|
|
20230804,124800,676649455,2120,2120,2120,2120,451
|
|
20230804,124700,675693335,2120,2120,2120,2120,473
|
|
20230804,124600,674690575,2115,2125,2130,2115,1503
|
|
20230804,124500,671510405,2120,2120,2120,2120,0
|
|
20230804,124400,671510405,2120,2120,2120,2115,829
|
|
20230804,124300,669756990,2120,2120,2120,2120,166
|
|
20230804,124200,669405070,2120,2115,2120,2115,1112
|
|
20230804,124100,667051690,2115,2120,2120,2115,593
|
|
20230804,124000,665795280,2125,2125,2125,2125,552
|
|
20230804,123900,664622280,2130,2130,2130,2130,2
|
|
20230804,123800,664618020,2130,2130,2130,2130,0
|
|
20230804,123700,664618020,2130,2130,2130,2130,100
|
|
20230804,123600,664405020,2135,2125,2135,2120,3409
|
|
20230804,123500,657134590,2130,2125,2135,2125,743
|
|
20230804,123400,655555640,2125,2125,2125,2125,299
|
|
20230804,123300,654920265,2125,2120,2125,2120,6214
|
|
20230804,123200,641746580,2120,2120,2120,2110,2349
|
|
20230804,123100,636780515,2120,2125,2125,2120,1064
|
|
20230804,123000,634519820,2125,2130,2130,2125,309
|
|
20230804,122900,633863165,2130,2125,2130,2125,154
|
|
20230804,122800,633535905,2130,2125,2130,2125,7
|
|
20230804,122700,633521025,2125,2125,2125,2115,4732
|
|
20230804,122600,623492705,2125,2125,2125,2125,8
|
|
20230804,122500,623475705,2125,2125,2125,2125,538
|
|
20230804,122400,622332455,2125,2135,2135,2125,711
|
|
20230804,122300,620821505,2135,2135,2135,2135,1
|
|
20230804,122200,620819370,2125,2130,2130,2125,1839
|
|
20230804,122100,616911440,2130,2130,2130,2130,3337
|
|
20230804,122000,609803630,2130,2135,2135,2130,1642
|
|
20230804,121900,606305905,2135,2135,2135,2135,1
|
|
20230804,121800,606303770,2140,2140,2145,2135,2139
|
|
20230804,121700,601736955,2140,2145,2145,2135,3148
|
|
20230804,121600,595014400,2150,2145,2150,2140,2074
|
|
20230804,121500,590568485,2145,2145,2145,2145,25
|
|
20230804,121400,590514860,2140,2145,2145,2140,6665
|
|
20230804,121300,576247960,2145,2145,2145,2145,3
|
|
20230804,121200,576241525,2140,2145,2150,2140,4742
|
|
20230804,121100,566077760,2145,2145,2145,2145,50
|
|
20230804,121000,565970510,2145,2150,2150,2145,382
|
|
20230804,120900,565150615,2150,2150,2150,2150,472
|
|
20230804,120800,564135815,2150,2155,2155,2150,930
|
|
20230804,120700,562136290,2155,2155,2155,2155,1077
|
|
20230804,120600,559815355,2155,2155,2155,2155,454
|
|
20230804,120500,558836985,2150,2160,2160,2150,2382
|
|
20230804,120400,553706730,2165,2165,2165,2165,24
|
|
20230804,120300,553654770,2165,2165,2165,2165,7
|
|
20230804,120200,553639615,2165,2165,2165,2165,1532
|
|
20230804,120100,550322835,2160,2190,2190,2145,12897
|
|
20230804,120000,522465700,2195,2160,2195,2160,6334
|
|
20230804,115900,508634055,2160,2160,2160,2160,14
|
|
20230804,115800,508603815,2160,2160,2160,2160,143
|
|
20230804,115700,508294935,2155,2155,2155,2155,41
|
|
20230804,115600,508206580,2165,2165,2165,2165,1
|
|
20230804,115500,508204415,2165,2165,2165,2165,47
|
|
20230804,115400,508102660,2165,2160,2165,2160,44
|
|
20230804,115300,508007405,2170,2170,2170,2170,160
|
|
20230804,115200,507660205,2170,2170,2170,2170,1
|
|
20230804,115100,507658035,2155,2160,2160,2155,384
|
|
20230804,115000,506828600,2185,2150,2185,2150,6405
|
|
20230804,114900,492942285,2145,2145,2145,2145,0
|
|
20230804,114800,492942285,2145,2145,2145,2145,300
|
|
20230804,114700,492298785,2145,2150,2150,2145,101
|
|
20230804,114600,492081640,2150,2150,2150,2150,548
|
|
20230804,114500,490903440,2150,2150,2150,2145,350
|
|
20230804,114400,490151190,2150,2150,2150,2150,101
|
|
20230804,114300,489934040,2150,2150,2150,2150,0
|
|
20230804,114200,489934040,2150,2150,2150,2145,269
|
|
20230804,114100,489355940,2150,2150,2155,2150,248
|
|
20230804,114000,488821755,2145,2145,2145,2145,30
|
|
20230804,113900,488757405,2150,2145,2150,2145,1001
|
|
20230804,113800,486610255,2155,2145,2155,2145,201
|
|
20230804,113700,486179100,2145,2145,2145,2145,0
|
|
20230804,113600,486179100,2145,2145,2145,2145,671
|
|
20230804,113500,484739805,2145,2150,2150,2145,600
|
|
20230804,113400,483452305,2150,2155,2155,2150,136
|
|
20230804,113300,483159900,2150,2155,2155,2150,12857
|
|
20230804,113200,455513790,2150,2155,2155,2150,56
|
|
20230804,113100,455393125,2155,2155,2155,2150,253
|
|
20230804,113000,454848410,2155,2155,2155,2155,350
|
|
20230804,112900,454094160,2155,2155,2155,2155,10
|
|
20230804,112800,454072610,2150,2155,2155,2150,186
|
|
20230804,112700,453672395,2155,2155,2155,2155,59
|
|
20230804,112600,453545250,2155,2155,2155,2155,1
|
|
20230804,112500,453543095,2150,2150,2150,2150,45
|
|
20230804,112400,453446345,2150,2150,2150,2150,0
|
|
20230804,112300,453446345,2150,2150,2150,2150,0
|
|
20230804,112200,453446345,2150,2150,2150,2150,5000
|
|
20230804,112100,442696345,2150,2150,2150,2150,10
|
|
20230804,112000,442674845,2150,2150,2150,2150,1555
|
|
20230804,111900,439331595,2150,2150,2150,2150,1
|
|
20230804,111800,439329445,2150,2155,2155,2150,51
|
|
20230804,111700,439219790,2160,2160,2160,2160,0
|
|
20230804,111600,439219790,2160,2150,2160,2150,82
|
|
20230804,111500,439043470,2150,2155,2155,2150,200
|
|
20230804,111400,438612970,2150,2155,2155,2150,300
|
|
20230804,111300,437967470,2155,2155,2155,2155,27
|
|
20230804,111200,437909285,2155,2150,2155,2150,380
|
|
20230804,111100,437091785,2155,2155,2155,2155,218
|
|
20230804,111000,436621995,2155,2155,2160,2150,1518
|
|
20230804,110900,433357515,2155,2155,2155,2155,0
|
|
20230804,110800,433357515,2155,2155,2155,2150,2605
|
|
20230804,110700,427746240,2155,2155,2155,2155,0
|
|
20230804,110600,427746240,2155,2155,2155,2155,65
|
|
20230804,110500,427606165,2155,2155,2155,2155,30
|
|
20230804,110400,427541515,2155,2160,2160,2155,5620
|
|
20230804,110300,415422455,2165,2165,2165,2165,0
|
|
20230804,110200,415422455,2165,2165,2165,2165,5
|
|
20230804,110100,415411630,2165,2165,2165,2165,0
|
|
20230804,110000,415411630,2165,2165,2165,2160,541
|
|
20230804,105900,414240615,2165,2165,2165,2165,10
|
|
20230804,105800,414218965,2165,2165,2165,2165,512
|
|
20230804,105700,413110485,2165,2165,2165,2165,139
|
|
20230804,105600,412809550,2170,2170,2170,2170,0
|
|
20230804,105500,412809550,2170,2170,2170,2170,302
|
|
20230804,105400,412154210,2165,2165,2165,2165,1
|
|
20230804,105300,412152045,2165,2165,2165,2165,0
|
|
20230804,105200,412152045,2165,2160,2165,2155,105
|
|
20230804,105100,411925670,2155,2155,2155,2155,0
|
|
20230804,105000,411925670,2155,2155,2155,2150,28462
|
|
20230804,104900,350591210,2155,2155,2155,2155,8087
|
|
20230804,104800,333163725,2155,2155,2155,2155,10391
|
|
20230804,104700,310771120,2160,2160,2160,2160,489
|
|
20230804,104600,309714880,2160,2160,2160,2160,576
|
|
20230804,104500,308470720,2160,2160,2160,2155,458
|
|
20230804,104400,307483710,2160,2160,2165,2155,513
|
|
20230804,104300,306377580,2160,2160,2160,2160,5085
|
|
20230804,104200,295393980,2160,2170,2170,2160,4463
|
|
20230804,104100,285732985,2165,2165,2165,2165,0
|
|
20230804,104000,285732985,2165,2175,2175,2165,131
|
|
20230804,103900,285448945,2165,2165,2165,2165,0
|
|
20230804,103800,285448945,2165,2165,2165,2165,0
|
|
20230804,103700,285448945,2165,2165,2165,2165,0
|
|
20230804,103600,285448945,2165,2165,2165,2165,2784
|
|
20230804,103500,279421585,2165,2165,2165,2165,1129
|
|
20230804,103400,276977300,2195,2165,2195,2165,3000
|
|
20230804,103300,270416995,2160,2160,2160,2160,110
|
|
20230804,103200,270179395,2160,2160,2160,2160,95
|
|
20230804,103100,269974195,2160,2160,2160,2160,180
|
|
20230804,103000,269585395,2160,2165,2165,2160,2137
|
|
20230804,102900,264969315,2165,2160,2165,2160,427
|
|
20230804,102800,264044920,2160,2165,2165,2160,740
|
|
20230804,102700,262445860,2165,2160,2165,2160,2166
|
|
20230804,102600,257767295,2175,2175,2175,2175,5
|
|
20230804,102500,257756420,2180,2180,2180,2170,85
|
|
20230804,102400,257571420,2180,2160,2180,2160,1098
|
|
20230804,102300,255182845,2160,2160,2160,2160,922
|
|
20230804,102200,253191325,2160,2160,2160,2160,501
|
|
20230804,102100,252109165,2160,2160,2160,2160,0
|
|
20230804,102000,252109165,2160,2160,2165,2160,2355
|
|
20230804,101900,247018570,2165,2165,2165,2160,3941
|
|
20230804,101800,238505680,2165,2160,2165,2160,261
|
|
20230804,101700,237941415,2165,2165,2170,2165,2319
|
|
20230804,101600,232920285,2170,2170,2170,2170,100
|
|
20230804,101500,232703285,2170,2170,2170,2170,100
|
|
20230804,101400,232486285,2170,2170,2170,2170,95
|
|
20230804,101300,232280135,2170,2180,2180,2170,365
|
|
20230804,101200,231487885,2180,2170,2180,2170,1164
|
|
20230804,101100,228961965,2170,2180,2180,2170,6106
|
|
20230804,101000,215709980,2180,2180,2180,2180,0
|
|
20230804,100900,215709980,2180,2180,2180,2170,176
|
|
20230804,100800,215326345,2170,2170,2170,2170,0
|
|
20230804,100700,215326345,2170,2175,2175,2170,1759
|
|
20230804,100600,211509260,2185,2185,2185,2185,0
|
|
20230804,100500,211509260,2185,2180,2185,2170,504
|
|
20230804,100400,210414175,2175,2180,2180,2175,1702
|
|
20230804,100300,206704815,2180,2180,2180,2180,255
|
|
20230804,100200,206148915,2180,2180,2180,2180,1759
|
|
20230804,100100,202314295,2170,2170,2170,2170,400
|
|
20230804,100000,201446295,2170,2170,2170,2170,2044
|
|
20230804,095900,197010815,2175,2170,2175,2165,1530
|
|
20230804,095800,193697130,2170,2170,2170,2170,500
|
|
20230804,095700,192612130,2170,2170,2170,2170,1
|
|
20230804,095600,192609960,2175,2170,2175,2170,660
|
|
20230804,095500,191177725,2175,2175,2175,2165,3024
|
|
20230804,095400,184618650,2175,2185,2185,2175,10053
|
|
20230804,095300,162710375,2185,2185,2185,2185,108
|
|
20230804,095200,162474395,2185,2185,2185,2185,0
|
|
20230804,095100,162474395,2185,2185,2185,2185,735
|
|
20230804,095000,160868420,2185,2180,2185,2180,3596
|
|
20230804,094900,153012645,2185,2190,2190,2185,348
|
|
20230804,094800,152251405,2210,2185,2210,2185,1065
|
|
20230804,094700,149910585,2200,2190,2200,2185,8203
|
|
20230804,094600,131980975,2185,2190,2190,2185,171
|
|
20230804,094500,131607235,2185,2190,2190,2185,44
|
|
20230804,094400,131511040,2190,2190,2190,2190,812
|
|
20230804,094300,129732760,2190,2190,2190,2190,92
|
|
20230804,094200,129531280,2190,2190,2190,2190,0
|
|
20230804,094100,129531280,2190,2200,2200,2190,298
|
|
20230804,094000,128877460,2200,2200,2200,2200,100
|
|
20230804,093900,128657460,2185,2190,2190,2185,285
|
|
20230804,093800,128034565,2185,2195,2195,2185,895
|
|
20230804,093700,126077605,2190,2190,2190,2190,47
|
|
20230804,093600,125974675,2190,2190,2190,2190,104
|
|
20230804,093500,125746915,2190,2185,2195,2185,305
|
|
20230804,093400,125080200,2190,2195,2195,2190,524
|
|
20230804,093300,123932020,2195,2195,2195,2195,12
|
|
20230804,093200,123905680,2195,2195,2195,2195,50
|
|
20230804,093100,123795930,2195,2190,2195,2185,658
|
|
20230804,093000,122355905,2190,2185,2190,2180,1810
|
|
20230804,092900,118408595,2185,2185,2190,2185,181
|
|
20230804,092800,118012560,2180,2180,2180,2180,568
|
|
20230804,092700,116774320,2180,2190,2190,2180,37
|
|
20230804,092600,116693610,2175,2180,2180,2175,3323
|
|
20230804,092500,109462600,2180,2180,2180,2180,2
|
|
20230804,092400,109458240,2180,2180,2180,2175,2724
|
|
20230804,092300,103523880,2180,2185,2190,2180,730
|
|
20230804,092200,101931960,2185,2190,2190,2185,190
|
|
20230804,092100,101516760,2190,2175,2190,2170,19
|
|
20230804,092000,101475305,2165,2165,2165,2165,25
|
|
20230804,091900,101421180,2160,2165,2180,2160,3639
|
|
20230804,091800,93553915,2180,2180,2185,2180,204
|
|
20230804,091700,93108640,2185,2165,2185,2165,1625
|
|
20230804,091600,89589035,2165,2180,2180,2165,823
|
|
20230804,091500,87800945,2185,2195,2195,2185,147
|
|
20230804,091400,87479480,2210,2170,2210,2170,1882
|
|
20230804,091300,83389205,2165,2175,2175,2165,1463
|
|
20230804,091200,80207310,2195,2195,2195,2195,221
|
|
20230804,091100,79722215,2195,2180,2195,2150,11397
|
|
20230804,091000,55096885,2170,2155,2170,2155,425
|
|
20230804,090900,54177100,2160,2160,2160,2160,2016
|
|
20230804,090800,49822540,2160,2170,2170,2160,8013
|
|
20230804,090700,32506530,2170,2190,2190,2170,806
|
|
20230804,090600,30757365,2170,2170,2170,2170,155
|
|
20230804,090500,30421015,2190,2185,2190,2185,2607
|
|
20230804,090400,24722190,2190,2190,2190,2160,5197
|
|
20230804,090300,13434825,2205,2205,2205,2205,0
|
|
20230804,090200,13434825,2205,2185,2205,2185,1634
|
|
20230804,090100,9863410,2185,2215,2215,2185,3336
|
|
20230804,090000,2536500,2225,2225,2225,2225,1140
|