661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230829,195800,490287960,2065,2065,2065,2065,5133
|
|
20230829,195700,490287960,2065,2065,2065,2065,0
|
|
20230829,195600,490287960,2065,2065,2065,2065,0
|
|
20230829,195500,490287960,2065,2065,2065,2065,0
|
|
20230829,195400,490287960,2065,2065,2065,2065,0
|
|
20230829,195300,490287960,2065,2065,2065,2065,0
|
|
20230829,195200,490287960,2065,2065,2065,2065,0
|
|
20230829,195100,490287960,2065,2065,2065,2065,0
|
|
20230829,195000,490287960,2065,2065,2065,2065,0
|
|
20230829,194900,490287960,2065,2065,2065,2065,0
|
|
20230829,194800,490287960,2065,2065,2065,2065,0
|
|
20230829,194700,490287960,2065,2065,2065,2065,0
|
|
20230829,194600,490287960,2065,2065,2065,2065,0
|
|
20230829,194500,490287960,2065,2065,2065,2065,0
|
|
20230829,194400,490287960,2065,2065,2065,2065,0
|
|
20230829,194300,490287960,2065,2065,2065,2065,0
|
|
20230829,194200,490287960,2065,2065,2065,2065,0
|
|
20230829,194100,490287960,2065,2065,2065,2065,0
|
|
20230829,194000,490287960,2065,2065,2065,2065,0
|
|
20230829,193900,490287960,2065,2065,2065,2065,0
|
|
20230829,193800,490287960,2065,2065,2065,2065,0
|
|
20230829,193700,490287960,2065,2065,2065,2065,0
|
|
20230829,193600,490287960,2065,2065,2065,2065,0
|
|
20230829,193500,490287960,2065,2065,2065,2065,0
|
|
20230829,193400,490287960,2065,2065,2065,2065,0
|
|
20230829,193300,490287960,2065,2065,2065,2065,0
|
|
20230829,193200,490287960,2065,2065,2065,2065,0
|
|
20230829,193100,490287960,2065,2065,2065,2065,0
|
|
20230829,193000,490287960,2065,2065,2065,2065,0
|
|
20230829,192900,490287960,2065,2065,2065,2065,0
|
|
20230829,192800,490287960,2065,2065,2065,2065,5133
|
|
20230829,192700,490287960,2065,2065,2065,2065,0
|
|
20230829,192600,490287960,2065,2065,2065,2065,0
|
|
20230829,192500,490287960,2065,2065,2065,2065,0
|
|
20230829,192400,490287960,2065,2065,2065,2065,0
|
|
20230829,192300,490287960,2065,2065,2065,2065,0
|
|
20230829,192200,490287960,2065,2065,2065,2065,0
|
|
20230829,192100,490287960,2065,2065,2065,2065,0
|
|
20230829,192000,490287960,2065,2065,2065,2065,0
|
|
20230829,191900,490287960,2065,2065,2065,2065,0
|
|
20230829,191800,490287960,2065,2065,2065,2065,0
|
|
20230829,191700,490287960,2065,2065,2065,2065,0
|
|
20230829,191600,490287960,2065,2065,2065,2065,0
|
|
20230829,191500,490287960,2065,2065,2065,2065,0
|
|
20230829,191400,490287960,2065,2065,2065,2065,0
|
|
20230829,191300,490287960,2065,2065,2065,2065,0
|
|
20230829,191200,490287960,2065,2065,2065,2065,0
|
|
20230829,191100,490287960,2065,2065,2065,2065,0
|
|
20230829,191000,490287960,2065,2065,2065,2065,0
|
|
20230829,190900,490287960,2065,2065,2065,2065,0
|
|
20230829,190800,490287960,2065,2065,2065,2065,0
|
|
20230829,190700,490287960,2065,2065,2065,2065,0
|
|
20230829,190600,490287960,2065,2065,2065,2065,0
|
|
20230829,190500,490287960,2065,2065,2065,2065,0
|
|
20230829,190400,490287960,2065,2065,2065,2065,0
|
|
20230829,190300,490287960,2065,2065,2065,2065,0
|
|
20230829,190200,490287960,2065,2065,2065,2065,0
|
|
20230829,190100,490287960,2065,2065,2065,2065,0
|
|
20230829,190000,490287960,2065,2065,2065,2065,0
|
|
20230829,185900,490287960,2065,2065,2065,2065,0
|
|
20230829,185800,490287960,2065,2065,2065,2065,5133
|
|
20230829,185700,490287960,2065,2065,2065,2065,0
|
|
20230829,185600,490287960,2065,2065,2065,2065,0
|
|
20230829,185500,490287960,2065,2065,2065,2065,0
|
|
20230829,185400,490287960,2065,2065,2065,2065,0
|
|
20230829,185300,490287960,2065,2065,2065,2065,0
|
|
20230829,185200,490287960,2065,2065,2065,2065,0
|
|
20230829,185100,490287960,2065,2065,2065,2065,0
|
|
20230829,185000,490287960,2065,2065,2065,2065,0
|
|
20230829,184900,490287960,2065,2065,2065,2065,0
|
|
20230829,184800,490287960,2065,2065,2065,2065,0
|
|
20230829,184700,490287960,2065,2065,2065,2065,0
|
|
20230829,184600,490287960,2065,2065,2065,2065,0
|
|
20230829,184500,490287960,2065,2065,2065,2065,0
|
|
20230829,184400,490287960,2065,2065,2065,2065,0
|
|
20230829,184300,490287960,2065,2065,2065,2065,0
|
|
20230829,184200,490287960,2065,2065,2065,2065,0
|
|
20230829,184100,490287960,2065,2065,2065,2065,0
|
|
20230829,184000,490287960,2065,2065,2065,2065,0
|
|
20230829,183900,490287960,2065,2065,2065,2065,0
|
|
20230829,183800,490287960,2065,2065,2065,2065,0
|
|
20230829,183700,490287960,2065,2065,2065,2065,0
|
|
20230829,183600,490287960,2065,2065,2065,2065,0
|
|
20230829,183500,490287960,2065,2065,2065,2065,0
|
|
20230829,183400,490287960,2065,2065,2065,2065,0
|
|
20230829,183300,490287960,2065,2065,2065,2065,0
|
|
20230829,183200,490287960,2065,2065,2065,2065,0
|
|
20230829,183100,490287960,2065,2065,2065,2065,0
|
|
20230829,183000,490287960,2065,2065,2065,2065,0
|
|
20230829,182900,490287960,2065,2065,2065,2065,0
|
|
20230829,182800,490287960,2065,2065,2065,2065,5133
|
|
20230829,182700,490287960,2065,2065,2065,2065,0
|
|
20230829,182600,490287960,2065,2065,2065,2065,0
|
|
20230829,182500,490287960,2065,2065,2065,2065,0
|
|
20230829,182400,490287960,2065,2065,2065,2065,0
|
|
20230829,182300,490287960,2065,2065,2065,2065,0
|
|
20230829,182200,490287960,2065,2065,2065,2065,0
|
|
20230829,182100,490287960,2065,2065,2065,2065,0
|
|
20230829,182000,490287960,2065,2065,2065,2065,0
|
|
20230829,181900,490287960,2065,2065,2065,2065,0
|
|
20230829,181800,490287960,2065,2065,2065,2065,0
|
|
20230829,181700,490287960,2065,2065,2065,2065,0
|
|
20230829,181600,490287960,2065,2065,2065,2065,0
|
|
20230829,181500,490287960,2065,2065,2065,2065,0
|
|
20230829,181400,490287960,2065,2065,2065,2065,0
|
|
20230829,181300,490287960,2065,2065,2065,2065,0
|
|
20230829,181200,490287960,2065,2065,2065,2065,0
|
|
20230829,181100,490287960,2065,2065,2065,2065,0
|
|
20230829,181000,490287960,2065,2065,2065,2065,0
|
|
20230829,180900,490287960,2065,2065,2065,2065,0
|
|
20230829,180800,490287960,2065,2065,2065,2065,0
|
|
20230829,180700,490287960,2065,2065,2065,2065,0
|
|
20230829,180600,490287960,2065,2065,2065,2065,0
|
|
20230829,180500,490287960,2065,2065,2065,2065,0
|
|
20230829,180400,490287960,2065,2065,2065,2065,0
|
|
20230829,180300,490287960,2065,2065,2065,2065,0
|
|
20230829,180200,490287960,2065,2065,2065,2065,0
|
|
20230829,180100,490287960,2065,2065,2065,2065,0
|
|
20230829,180000,490287960,2065,2065,2065,2065,0
|
|
20230829,175900,490287960,2065,2065,2065,2065,0
|
|
20230829,175800,490287960,2065,2065,2065,2065,5133
|
|
20230829,175700,490287960,2065,2065,2065,2065,0
|
|
20230829,175600,490287960,2065,2065,2065,2065,0
|
|
20230829,175500,490287960,2065,2065,2065,2065,0
|
|
20230829,175400,490287960,2065,2065,2065,2065,0
|
|
20230829,175300,490287960,2065,2065,2065,2065,0
|
|
20230829,175200,490287960,2065,2065,2065,2065,0
|
|
20230829,175100,490287960,2065,2065,2065,2065,0
|
|
20230829,175000,490287960,2065,2065,2065,2065,0
|
|
20230829,174900,490287960,2065,2065,2065,2065,0
|
|
20230829,174800,490287960,2065,2065,2065,2065,0
|
|
20230829,174700,490287960,2065,2065,2065,2065,0
|
|
20230829,174600,490287960,2065,2065,2065,2065,0
|
|
20230829,174500,490287960,2065,2065,2065,2065,0
|
|
20230829,174400,490287960,2065,2065,2065,2065,0
|
|
20230829,174300,490287960,2065,2065,2065,2065,0
|
|
20230829,174200,490287960,2065,2065,2065,2065,0
|
|
20230829,174100,490287960,2065,2065,2065,2065,0
|
|
20230829,174000,490287960,2065,2065,2065,2065,0
|
|
20230829,173900,490287960,2065,2065,2065,2065,0
|
|
20230829,173800,490287960,2065,2065,2065,2065,0
|
|
20230829,173700,490287960,2065,2065,2065,2065,0
|
|
20230829,173600,490287960,2065,2065,2065,2065,0
|
|
20230829,173500,490287960,2065,2065,2065,2065,0
|
|
20230829,173400,490287960,2065,2065,2065,2065,0
|
|
20230829,173300,490287960,2065,2065,2065,2065,0
|
|
20230829,173200,490287960,2065,2065,2065,2065,0
|
|
20230829,173100,490287960,2065,2065,2065,2065,0
|
|
20230829,173000,490287960,2065,2065,2065,2065,0
|
|
20230829,172900,490287960,2065,2065,2065,2065,0
|
|
20230829,172800,490287960,2065,2065,2065,2065,5133
|
|
20230829,172700,490287960,2065,2065,2065,2065,0
|
|
20230829,172600,490287960,2065,2065,2065,2065,0
|
|
20230829,172500,490287960,2065,2065,2065,2065,0
|
|
20230829,172400,490287960,2065,2065,2065,2065,0
|
|
20230829,172300,490287960,2065,2065,2065,2065,0
|
|
20230829,172200,490287960,2065,2065,2065,2065,0
|
|
20230829,172100,490287960,2065,2065,2065,2065,0
|
|
20230829,172000,490287960,2065,2065,2065,2065,0
|
|
20230829,171900,490287960,2065,2065,2065,2065,0
|
|
20230829,171800,490287960,2065,2065,2065,2065,0
|
|
20230829,171700,490287960,2065,2065,2065,2065,0
|
|
20230829,171600,490287960,2065,2065,2065,2065,0
|
|
20230829,171500,490287960,2065,2065,2065,2065,0
|
|
20230829,171400,490287960,2065,2065,2065,2065,0
|
|
20230829,171300,490287960,2065,2065,2065,2065,0
|
|
20230829,171200,490287960,2065,2065,2065,2065,0
|
|
20230829,171100,490287960,2065,2065,2065,2065,0
|
|
20230829,171000,490287960,2065,2065,2065,2065,0
|
|
20230829,170900,490287960,2065,2065,2065,2065,0
|
|
20230829,170800,490287960,2065,2065,2065,2065,0
|
|
20230829,170700,490287960,2065,2065,2065,2065,0
|
|
20230829,170600,490287960,2065,2065,2065,2065,0
|
|
20230829,170500,490287960,2065,2065,2065,2065,0
|
|
20230829,170400,490287960,2065,2065,2065,2065,0
|
|
20230829,170300,490287960,2065,2065,2065,2065,0
|
|
20230829,170200,490287960,2065,2065,2065,2065,0
|
|
20230829,170100,490287960,2065,2065,2065,2065,0
|
|
20230829,170000,490287960,2065,2065,2065,2065,0
|
|
20230829,165900,490287960,2065,2065,2065,2065,0
|
|
20230829,165800,490287960,2065,2065,2065,2065,5133
|
|
20230829,165700,490287960,2065,2065,2065,2065,0
|
|
20230829,165600,490287960,2065,2065,2065,2065,0
|
|
20230829,165500,490287960,2065,2065,2065,2065,0
|
|
20230829,165400,490287960,2065,2065,2065,2065,0
|
|
20230829,165300,490287960,2065,2065,2065,2065,0
|
|
20230829,165200,490287960,2065,2065,2065,2065,0
|
|
20230829,165100,490287960,2065,2065,2065,2065,0
|
|
20230829,165000,490287960,2065,2065,2065,2065,0
|
|
20230829,164900,490287960,2065,2065,2065,2065,0
|
|
20230829,164800,490287960,2065,2065,2065,2065,0
|
|
20230829,164700,490287960,2065,2065,2065,2065,0
|
|
20230829,164600,490287960,2065,2065,2065,2065,0
|
|
20230829,164500,490287960,2065,2065,2065,2065,0
|
|
20230829,164400,490287960,2065,2065,2065,2065,0
|
|
20230829,164300,490287960,2065,2065,2065,2065,0
|
|
20230829,164200,490287960,2065,2065,2065,2065,0
|
|
20230829,164100,490287960,2065,2065,2065,2065,0
|
|
20230829,164000,490287960,2065,2065,2065,2065,0
|
|
20230829,163900,490287960,2065,2065,2065,2065,0
|
|
20230829,163800,490287960,2065,2065,2065,2065,0
|
|
20230829,163700,490287960,2065,2065,2065,2065,0
|
|
20230829,163600,490287960,2065,2065,2065,2065,0
|
|
20230829,163500,490287960,2065,2065,2065,2065,0
|
|
20230829,163400,490287960,2065,2065,2065,2065,0
|
|
20230829,163300,490287960,2065,2065,2065,2065,0
|
|
20230829,163200,490287960,2065,2065,2065,2065,0
|
|
20230829,163100,490287960,2065,2065,2065,2065,0
|
|
20230829,163000,490287960,2065,2065,2065,2065,0
|
|
20230829,162900,490287960,2065,2065,2065,2065,0
|
|
20230829,162800,490287960,2065,2065,2065,2065,5133
|
|
20230829,162700,490287960,2065,2065,2065,2065,0
|
|
20230829,162600,490287960,2065,2065,2065,2065,0
|
|
20230829,162500,490287960,2065,2065,2065,2065,0
|
|
20230829,162400,490287960,2065,2065,2065,2065,0
|
|
20230829,162300,490287960,2065,2065,2065,2065,0
|
|
20230829,162200,490287960,2065,2065,2065,2065,0
|
|
20230829,162100,490287960,2065,2065,2065,2065,0
|
|
20230829,162000,490287960,2065,2065,2065,2065,0
|
|
20230829,161900,490287960,2065,2065,2065,2065,0
|
|
20230829,161800,490287960,2065,2065,2065,2065,0
|
|
20230829,161700,490287960,2065,2065,2065,2065,0
|
|
20230829,161600,490287960,2065,2065,2065,2065,0
|
|
20230829,161500,490287960,2065,2065,2065,2065,0
|
|
20230829,161400,490287960,2065,2065,2065,2065,0
|
|
20230829,161300,490287960,2065,2065,2065,2065,0
|
|
20230829,161200,490287960,2065,2065,2065,2065,0
|
|
20230829,161100,490287960,2065,2065,2065,2065,0
|
|
20230829,161000,490287960,2065,2065,2065,2065,0
|
|
20230829,160900,490287960,2065,2065,2065,2065,0
|
|
20230829,160800,490287960,2065,2065,2065,2065,0
|
|
20230829,160700,490287960,2065,2065,2065,2065,0
|
|
20230829,160600,490287960,2065,2065,2065,2065,0
|
|
20230829,160500,490287960,2065,2065,2065,2065,0
|
|
20230829,160400,490287960,2065,2065,2065,2065,0
|
|
20230829,160300,490287960,2065,2065,2065,2065,0
|
|
20230829,160200,490287960,2065,2065,2065,2065,0
|
|
20230829,160100,490287960,2065,2065,2065,2065,0
|
|
20230829,160000,490287960,2065,2065,2065,2065,0
|
|
20230829,155900,490287960,2065,2065,2065,2065,0
|
|
20230829,155800,490287960,2065,2065,2065,2065,5133
|
|
20230829,155700,490287960,2065,2065,2065,2065,0
|
|
20230829,155600,490287960,2065,2065,2065,2065,0
|
|
20230829,155500,490287960,2065,2065,2065,2065,0
|
|
20230829,155400,490287960,2065,2065,2065,2065,0
|
|
20230829,155300,490287960,2065,2065,2065,2065,0
|
|
20230829,155200,490287960,2065,2065,2065,2065,0
|
|
20230829,155100,490287960,2065,2065,2065,2065,0
|
|
20230829,155000,490287960,2065,2065,2065,2065,0
|
|
20230829,154900,490287960,2065,2065,2065,2065,0
|
|
20230829,154800,490287960,2065,2065,2065,2065,0
|
|
20230829,154700,490287960,2065,2065,2065,2065,0
|
|
20230829,154600,490287960,2065,2065,2065,2065,0
|
|
20230829,154500,490287960,2065,2065,2065,2065,0
|
|
20230829,154400,490287960,2065,2065,2065,2065,0
|
|
20230829,154300,490287960,2065,2065,2065,2065,0
|
|
20230829,154200,490287960,2065,2065,2065,2065,0
|
|
20230829,154100,490287960,2065,2065,2065,2065,0
|
|
20230829,154000,490287960,2065,2065,2065,2065,0
|
|
20230829,153900,490287960,2065,2065,2065,2065,0
|
|
20230829,153800,490287960,2065,2065,2065,2065,0
|
|
20230829,153700,490287960,2065,2065,2065,2065,0
|
|
20230829,153600,490287960,2065,2065,2065,2065,0
|
|
20230829,153500,490287960,2065,2065,2065,2065,0
|
|
20230829,153400,490287960,2065,2065,2065,2065,0
|
|
20230829,153300,490287960,2065,2065,2065,2065,0
|
|
20230829,153200,490287960,2065,2065,2065,2065,0
|
|
20230829,153100,490287960,2065,2065,2065,2065,0
|
|
20230829,153000,490287960,2065,2065,2065,2065,5133
|
|
20230829,152900,479688315,2070,2070,2070,2070,0
|
|
20230829,152800,479688315,2070,2070,2070,2070,0
|
|
20230829,152700,479688315,2070,2070,2070,2070,0
|
|
20230829,152600,479688315,2070,2070,2070,2070,0
|
|
20230829,152500,479688315,2070,2070,2070,2070,0
|
|
20230829,152400,479688315,2070,2070,2070,2070,0
|
|
20230829,152300,479688315,2070,2070,2070,2070,0
|
|
20230829,152200,479688315,2070,2070,2070,2070,0
|
|
20230829,152100,479688315,2070,2070,2070,2070,0
|
|
20230829,152000,479688315,2070,2070,2070,2070,0
|
|
20230829,151900,479688315,2070,2085,2085,2065,5477
|
|
20230829,151800,468334270,2080,2080,2080,2080,23
|
|
20230829,151700,468286430,2085,2085,2085,2085,1
|
|
20230829,151600,468284345,2080,2080,2080,2080,245
|
|
20230829,151500,467774745,2070,2070,2070,2070,0
|
|
20230829,151400,467774745,2070,2070,2070,2070,500
|
|
20230829,151300,466739745,2080,2080,2080,2080,1
|
|
20230829,151200,466737665,2065,2065,2065,2065,9
|
|
20230829,151100,466719080,2080,2080,2080,2080,2
|
|
20230829,151000,466714920,2065,2085,2085,2065,11
|
|
20230829,150900,466692185,2060,2080,2080,2060,4024
|
|
20230829,150800,458388060,2080,2080,2080,2080,0
|
|
20230829,150700,458388060,2080,2080,2080,2080,2
|
|
20230829,150600,458383900,2070,2075,2075,2070,3858
|
|
20230829,150500,450395340,2085,2085,2085,2085,0
|
|
20230829,150400,450395340,2085,2085,2085,2085,0
|
|
20230829,150300,450395340,2085,2085,2085,2085,49
|
|
20230829,150200,450293175,2080,2080,2080,2080,2
|
|
20230829,150100,450289015,2085,2085,2085,2085,0
|
|
20230829,150000,450289015,2085,2085,2085,2085,0
|
|
20230829,145900,450289015,2085,2085,2085,2085,2
|
|
20230829,145800,450284845,2085,2085,2085,2085,0
|
|
20230829,145700,450284845,2085,2085,2085,2085,50
|
|
20230829,145600,450180595,2085,2085,2085,2085,0
|
|
20230829,145500,450180595,2085,2085,2085,2085,50
|
|
20230829,145400,450076345,2085,2085,2085,2085,1
|
|
20230829,145300,450074260,2085,2085,2085,2085,0
|
|
20230829,145200,450074260,2085,2085,2085,2085,50
|
|
20230829,145100,449970010,2085,2085,2085,2085,0
|
|
20230829,145000,449970010,2085,2085,2085,2085,36
|
|
20230829,144900,449894950,2085,2085,2085,2085,3
|
|
20230829,144800,449888695,2085,2085,2085,2085,0
|
|
20230829,144700,449888695,2085,2085,2085,2085,4
|
|
20230829,144600,449880355,2085,2085,2085,2085,0
|
|
20230829,144500,449880355,2085,2085,2085,2085,0
|
|
20230829,144400,449880355,2085,2075,2085,2075,3807
|
|
20230829,144300,441948305,2075,2075,2075,2075,0
|
|
20230829,144200,441948305,2075,2075,2075,2075,1
|
|
20230829,144100,441946230,2075,2075,2075,2075,1
|
|
20230829,144000,441944155,2070,2070,2070,2070,1103
|
|
20230829,143900,439660945,2070,2075,2080,2070,8263
|
|
20230829,143800,422541805,2080,2080,2080,2075,133
|
|
20230829,143700,422265440,2080,2080,2080,2080,1
|
|
20230829,143600,422263360,2075,2075,2075,2075,131
|
|
20230829,143500,421991535,2080,2080,2080,2080,0
|
|
20230829,143400,421991535,2080,2080,2080,2080,0
|
|
20230829,143300,421991535,2080,2080,2080,2080,0
|
|
20230829,143200,421991535,2080,2080,2080,2080,0
|
|
20230829,143100,421991535,2080,2080,2080,2080,0
|
|
20230829,143000,421991535,2080,2080,2080,2080,2
|
|
20230829,142900,421987375,2075,2075,2075,2075,401
|
|
20230829,142800,421155300,2080,2080,2080,2080,2000
|
|
20230829,142700,416995300,2085,2085,2085,2085,0
|
|
20230829,142600,416995300,2085,2085,2085,2085,47
|
|
20230829,142500,416897305,2080,2080,2080,2080,1
|
|
20230829,142400,416895225,2085,2085,2085,2085,0
|
|
20230829,142300,416895225,2085,2085,2085,2085,335
|
|
20230829,142200,416196750,2085,2085,2085,2085,10
|
|
20230829,142100,416175900,2085,2085,2085,2085,0
|
|
20230829,142000,416175900,2085,2085,2085,2085,0
|
|
20230829,141900,416175900,2085,2085,2085,2085,8
|
|
20230829,141800,416159220,2085,2085,2085,2085,120
|
|
20230829,141700,415909020,2080,2080,2080,2080,366
|
|
20230829,141600,415147740,2080,2080,2080,2080,501
|
|
20230829,141500,414105660,2080,2080,2080,2080,425
|
|
20230829,141400,413221660,2080,2080,2080,2080,1
|
|
20230829,141300,413219580,2075,2075,2075,2075,10
|
|
20230829,141200,413198830,2075,2075,2075,2075,878
|
|
20230829,141100,411376980,2075,2075,2075,2075,1
|
|
20230829,141000,411374905,2070,2070,2070,2070,0
|
|
20230829,140900,411374905,2070,2070,2070,2070,1
|
|
20230829,140800,411372835,2075,2075,2075,2075,0
|
|
20230829,140700,411372835,2075,2075,2075,2075,0
|
|
20230829,140600,411372835,2075,2075,2075,2070,1984
|
|
20230829,140500,407265945,2070,2070,2070,2070,1
|
|
20230829,140400,407263875,2075,2075,2075,2075,0
|
|
20230829,140300,407263875,2075,2070,2075,2070,1300
|
|
20230829,140200,404567875,2075,2075,2075,2075,0
|
|
20230829,140100,404567875,2075,2075,2075,2075,3
|
|
20230829,140000,404561650,2070,2075,2075,2070,16
|
|
20230829,135900,404528525,2075,2075,2075,2075,1
|
|
20230829,135800,404526450,2075,2075,2075,2075,0
|
|
20230829,135700,404526450,2075,2075,2075,2075,100
|
|
20230829,135600,404318950,2075,2075,2075,2075,0
|
|
20230829,135500,404318950,2075,2075,2075,2075,1
|
|
20230829,135400,404316875,2070,2070,2070,2070,3144
|
|
20230829,135300,397808795,2070,2070,2070,2070,840
|
|
20230829,135200,396069995,2065,2065,2065,2065,0
|
|
20230829,135100,396069995,2065,2065,2065,2065,200
|
|
20230829,135000,395656995,2070,2070,2070,2070,0
|
|
20230829,134900,395656995,2070,2070,2070,2070,0
|
|
20230829,134800,395656995,2070,2070,2070,2070,79
|
|
20230829,134700,395493465,2070,2070,2070,2070,0
|
|
20230829,134600,395493465,2070,2065,2070,2065,7937
|
|
20230829,134500,379066450,2070,2070,2070,2070,6
|
|
20230829,134400,379054030,2070,2070,2070,2070,2
|
|
20230829,134300,379049890,2070,2070,2070,2070,11
|
|
20230829,134200,379027120,2070,2070,2070,2070,967
|
|
20230829,134100,377025430,2070,2070,2070,2070,0
|
|
20230829,134000,377025430,2070,2070,2070,2070,0
|
|
20230829,133900,377025430,2070,2070,2070,2070,922
|
|
20230829,133800,375116890,2070,2070,2070,2070,252
|
|
20230829,133700,374595250,2070,2070,2070,2070,0
|
|
20230829,133600,374595250,2070,2070,2070,2070,0
|
|
20230829,133500,374595250,2070,2070,2070,2070,0
|
|
20230829,133400,374595250,2070,2070,2070,2070,10
|
|
20230829,133300,374574550,2070,2070,2070,2070,47
|
|
20230829,133200,374477260,2075,2075,2075,2075,0
|
|
20230829,133100,374477260,2075,2075,2075,2075,0
|
|
20230829,133000,374477260,2075,2075,2075,2075,0
|
|
20230829,132900,374477260,2075,2075,2075,2075,1
|
|
20230829,132800,374475185,2070,2070,2070,2070,0
|
|
20230829,132700,374475185,2070,2070,2070,2070,0
|
|
20230829,132600,374475185,2070,2070,2070,2070,4
|
|
20230829,132500,374466905,2070,2070,2070,2070,0
|
|
20230829,132400,374466905,2070,2070,2070,2070,0
|
|
20230829,132300,374466905,2070,2070,2070,2070,3
|
|
20230829,132200,374460695,2070,2070,2070,2070,4
|
|
20230829,132100,374452415,2070,2070,2070,2070,107
|
|
20230829,132000,374230925,2070,2070,2070,2070,10
|
|
20230829,131900,374210225,2070,2070,2070,2070,242
|
|
20230829,131800,373709285,2065,2065,2065,2065,0
|
|
20230829,131700,373709285,2065,2065,2065,2065,30
|
|
20230829,131600,373647335,2065,2065,2065,2065,0
|
|
20230829,131500,373647335,2065,2065,2065,2065,0
|
|
20230829,131400,373647335,2065,2065,2065,2065,200
|
|
20230829,131300,373234335,2065,2065,2065,2065,0
|
|
20230829,131200,373234335,2065,2065,2065,2065,0
|
|
20230829,131100,373234335,2065,2065,2065,2065,956
|
|
20230829,131000,371260195,2065,2065,2065,2065,71
|
|
20230829,130900,371113580,2065,2065,2065,2065,0
|
|
20230829,130800,371113580,2065,2065,2065,2065,0
|
|
20230829,130700,371113580,2065,2065,2065,2065,100
|
|
20230829,130600,370907080,2065,2065,2065,2065,0
|
|
20230829,130500,370907080,2065,2065,2065,2065,0
|
|
20230829,130400,370907080,2065,2065,2065,2060,2060
|
|
20230829,130300,366659855,2065,2070,2070,2065,1947
|
|
20230829,130200,362637700,2070,2070,2070,2070,890
|
|
20230829,130100,360795400,2070,2070,2070,2070,50
|
|
20230829,130000,360691900,2070,2070,2070,2070,240
|
|
20230829,125900,360195100,2070,2070,2070,2070,242
|
|
20230829,125800,359694160,2065,2065,2065,2065,0
|
|
20230829,125700,359694160,2065,2065,2065,2065,0
|
|
20230829,125600,359694160,2065,2065,2065,2065,337
|
|
20230829,125500,358998255,2065,2070,2070,2065,1202
|
|
20230829,125400,356515875,2070,2070,2070,2070,0
|
|
20230829,125300,356515875,2070,2070,2070,2070,50
|
|
20230829,125200,356412375,2070,2070,2070,2070,30
|
|
20230829,125100,356350275,2080,2080,2080,2080,0
|
|
20230829,125000,356350275,2080,2080,2080,2080,0
|
|
20230829,124900,356350275,2080,2080,2080,2080,1
|
|
20230829,124800,356348195,2080,2080,2080,2080,1
|
|
20230829,124700,356346115,2065,2070,2070,2065,1978
|
|
20230829,124600,352261525,2070,2070,2070,2070,0
|
|
20230829,124500,352261525,2070,2070,2070,2070,0
|
|
20230829,124400,352261525,2070,2070,2070,2070,0
|
|
20230829,124300,352261525,2070,2070,2070,2070,0
|
|
20230829,124200,352261525,2070,2070,2070,2070,0
|
|
20230829,124100,352261525,2070,2070,2070,2070,171
|
|
20230829,124000,351907555,2080,2080,2080,2080,1
|
|
20230829,123900,351905475,2070,2070,2070,2070,0
|
|
20230829,123800,351905475,2070,2070,2070,2070,0
|
|
20230829,123700,351905475,2070,2070,2070,2070,141
|
|
20230829,123600,351613605,2070,2070,2070,2070,0
|
|
20230829,123500,351613605,2070,2070,2070,2070,1
|
|
20230829,123400,351611535,2070,2070,2070,2070,51
|
|
20230829,123300,351505965,2070,2070,2070,2070,0
|
|
20230829,123200,351505965,2070,2070,2070,2070,0
|
|
20230829,123100,351505965,2070,2070,2070,2070,507
|
|
20230829,123000,350456475,2080,2080,2080,2080,5
|
|
20230829,122900,350446075,2065,2065,2065,2065,100
|
|
20230829,122800,350239575,2065,2065,2065,2065,0
|
|
20230829,122700,350239575,2065,2065,2065,2065,0
|
|
20230829,122600,350239575,2065,2065,2065,2065,0
|
|
20230829,122500,350239575,2065,2065,2065,2065,2
|
|
20230829,122400,350235445,2065,2065,2065,2065,0
|
|
20230829,122300,350235445,2065,2065,2065,2065,2
|
|
20230829,122200,350231315,2065,2065,2065,2065,0
|
|
20230829,122100,350231315,2065,2065,2065,2065,0
|
|
20230829,122000,350231315,2065,2065,2065,2065,100
|
|
20230829,121900,350024815,2070,2070,2070,2070,0
|
|
20230829,121800,350024815,2070,2070,2070,2070,26
|
|
20230829,121700,349970995,2070,2070,2070,2070,721
|
|
20230829,121600,348478525,2070,2070,2070,2070,0
|
|
20230829,121500,348478525,2070,2070,2070,2070,47
|
|
20230829,121400,348381235,2065,2065,2065,2065,1
|
|
20230829,121300,348379170,2065,2065,2065,2065,0
|
|
20230829,121200,348379170,2065,2065,2065,2065,0
|
|
20230829,121100,348379170,2065,2065,2065,2065,0
|
|
20230829,121000,348379170,2065,2065,2065,2065,10
|
|
20230829,120900,348358520,2065,2065,2065,2065,95
|
|
20230829,120800,348162345,2070,2070,2070,2070,0
|
|
20230829,120700,348162345,2070,2070,2070,2070,1
|
|
20230829,120600,348160275,2070,2070,2070,2070,500
|
|
20230829,120500,347125275,2070,2070,2070,2070,127
|
|
20230829,120400,346862385,2070,2070,2070,2070,0
|
|
20230829,120300,346862385,2070,2070,2070,2070,2
|
|
20230829,120200,346858245,2070,2070,2070,2070,303
|
|
20230829,120100,346231035,2070,2070,2070,2070,1
|
|
20230829,120000,346228965,2080,2080,2080,2080,0
|
|
20230829,115900,346228965,2080,2080,2080,2080,0
|
|
20230829,115800,346228965,2080,2080,2080,2080,0
|
|
20230829,115700,346228965,2080,2080,2080,2080,1
|
|
20230829,115600,346226885,2080,2075,2080,2075,232
|
|
20230829,115500,345744825,2080,2080,2080,2080,0
|
|
20230829,115400,345744825,2080,2080,2080,2080,0
|
|
20230829,115300,345744825,2080,2080,2080,2080,0
|
|
20230829,115200,345744825,2080,2080,2080,2080,0
|
|
20230829,115100,345744825,2080,2080,2080,2080,0
|
|
20230829,115000,345744825,2080,2080,2080,2080,0
|
|
20230829,114900,345744825,2080,2080,2080,2080,0
|
|
20230829,114800,345744825,2080,2080,2080,2080,0
|
|
20230829,114700,345744825,2080,2080,2080,2080,0
|
|
20230829,114600,345744825,2080,2080,2080,2080,100
|
|
20230829,114500,345536825,2080,2080,2080,2080,8
|
|
20230829,114400,345520185,2080,2080,2080,2080,150
|
|
20230829,114300,345208185,2080,2080,2080,2080,1
|
|
20230829,114200,345206105,2065,2065,2065,2065,1000
|
|
20230829,114100,343141105,2065,2065,2065,2065,100
|
|
20230829,114000,342934605,2065,2070,2070,2065,1500
|
|
20230829,113900,339835665,2070,2070,2070,2070,1914
|
|
20230829,113800,335873685,2070,2070,2070,2070,17
|
|
20230829,113700,335838495,2070,2070,2070,2070,6
|
|
20230829,113600,335826075,2070,2070,2070,2070,0
|
|
20230829,113500,335826075,2070,2070,2070,2070,1
|
|
20230829,113400,335824005,2080,2080,2080,2080,11
|
|
20230829,113300,335801125,2080,2080,2080,2080,200
|
|
20230829,113200,335385125,2070,2080,2080,2070,270
|
|
20230829,113100,334825725,2080,2080,2080,2080,50
|
|
20230829,113000,334721725,2070,2070,2070,2070,0
|
|
20230829,112900,334721725,2070,2070,2070,2070,190
|
|
20230829,112800,334328425,2070,2070,2070,2070,0
|
|
20230829,112700,334328425,2070,2075,2075,2070,3032
|
|
20230829,112600,328051595,2075,2075,2075,2075,0
|
|
20230829,112500,328051595,2075,2075,2075,2075,2532
|
|
20230829,112400,322797695,2075,2075,2075,2075,21
|
|
20230829,112300,322754120,2075,2075,2075,2075,15
|
|
20230829,112200,322722995,2075,2075,2075,2075,333
|
|
20230829,112100,322032020,2075,2075,2075,2075,50
|
|
20230829,112000,321928270,2075,2075,2075,2075,27
|
|
20230829,111900,321872245,2080,2080,2080,2080,110
|
|
20230829,111800,321643445,2080,2080,2080,2080,100
|
|
20230829,111700,321435445,2075,2075,2075,2075,2944
|
|
20230829,111600,315326645,2075,2075,2075,2075,600
|
|
20230829,111500,314081645,2075,2075,2075,2075,0
|
|
20230829,111400,314081645,2075,2075,2075,2075,0
|
|
20230829,111300,314081645,2075,2075,2075,2075,187
|
|
20230829,111200,313693620,2080,2080,2080,2080,21
|
|
20230829,111100,313649940,2085,2085,2085,2085,5
|
|
20230829,111000,313639515,2085,2085,2085,2085,0
|
|
20230829,110900,313639515,2085,2085,2085,2085,0
|
|
20230829,110800,313639515,2085,2085,2085,2085,0
|
|
20230829,110700,313639515,2085,2085,2085,2085,0
|
|
20230829,110600,313639515,2085,2085,2085,2085,106
|
|
20230829,110500,313418505,2085,2085,2085,2085,207
|
|
20230829,110400,312986910,2085,2085,2085,2085,0
|
|
20230829,110300,312986910,2085,2085,2085,2085,1
|
|
20230829,110200,312984825,2075,2075,2075,2075,1501
|
|
20230829,110100,309870250,2075,2075,2075,2075,20
|
|
20230829,110000,309828750,2075,2075,2075,2075,0
|
|
20230829,105900,309828750,2075,2075,2075,2075,0
|
|
20230829,105800,309828750,2075,2075,2075,2075,0
|
|
20230829,105700,309828750,2075,2075,2075,2075,20
|
|
20230829,105600,309787250,2075,2085,2085,2075,2860
|
|
20230829,105500,303846685,2085,2085,2085,2085,0
|
|
20230829,105400,303846685,2085,2085,2085,2085,0
|
|
20230829,105300,303846685,2085,2085,2085,2085,0
|
|
20230829,105200,303846685,2085,2085,2085,2085,588
|
|
20230829,105100,302620705,2085,2085,2085,2085,0
|
|
20230829,105000,302620705,2085,2085,2085,2085,1
|
|
20230829,104900,302618620,2085,2085,2085,2085,530
|
|
20230829,104800,301513570,2085,2085,2085,2085,4
|
|
20230829,104700,301505230,2085,2085,2085,2085,4
|
|
20230829,104600,301496890,2085,2085,2085,2085,14
|
|
20230829,104500,301467700,2090,2090,2090,2090,0
|
|
20230829,104400,301467700,2090,2090,2090,2090,500
|
|
20230829,104300,300422700,2090,2090,2090,2090,1
|
|
20230829,104200,300420610,2090,2090,2090,2090,1084
|
|
20230829,104100,298155050,2090,2085,2090,2085,328
|
|
20230829,104000,297469980,2095,2090,2095,2090,4154
|
|
20230829,103900,288767845,2090,2095,2095,2090,300
|
|
20230829,103800,288139350,2095,2095,2095,2095,0
|
|
20230829,103700,288139350,2095,2090,2095,2090,2
|
|
20230829,103600,288135165,2085,2085,2085,2085,145
|
|
20230829,103500,287832840,2080,2080,2080,2080,2000
|
|
20230829,103400,283672840,2090,2085,2090,2085,2638
|
|
20230829,103300,278159920,2080,2080,2080,2080,890
|
|
20230829,103200,276308720,2080,2080,2080,2080,0
|
|
20230829,103100,276308720,2080,2080,2080,2080,160
|
|
20230829,103000,275975920,2080,2080,2080,2080,1
|
|
20230829,102900,275973840,2080,2080,2080,2080,202
|
|
20230829,102800,275553680,2080,2080,2080,2080,0
|
|
20230829,102700,275553680,2080,2080,2080,2080,210
|
|
20230829,102600,275116880,2080,2080,2080,2080,64
|
|
20230829,102500,274983760,2085,2085,2085,2085,0
|
|
20230829,102400,274983760,2085,2085,2085,2085,0
|
|
20230829,102300,274983760,2085,2085,2085,2085,0
|
|
20230829,102200,274983760,2085,2085,2085,2085,0
|
|
20230829,102100,274983760,2085,2085,2085,2085,10
|
|
20230829,102000,274962910,2075,2085,2085,2075,100
|
|
20230829,101900,274755310,2075,2075,2075,2075,0
|
|
20230829,101800,274755310,2075,2080,2085,2075,5610
|
|
20230829,101700,263087885,2080,2080,2080,2080,80
|
|
20230829,101600,262921485,2080,2080,2080,2080,40
|
|
20230829,101500,262838285,2080,2085,2085,2080,1111
|
|
20230829,101400,260527395,2085,2085,2085,2080,4185
|
|
20230829,101300,251813380,2085,2085,2085,2085,0
|
|
20230829,101200,251813380,2085,2085,2085,2085,403
|
|
20230829,101100,250973125,2085,2085,2085,2085,0
|
|
20230829,101000,250973125,2085,2085,2085,2085,50
|
|
20230829,100900,250868875,2085,2085,2085,2085,981
|
|
20230829,100800,248823490,2085,2085,2085,2085,51
|
|
20230829,100700,248717155,2085,2075,2085,2075,173
|
|
20230829,100600,248357820,2075,2085,2085,2075,1700
|
|
20230829,100500,244825220,2085,2090,2090,2085,1376
|
|
20230829,100400,241949755,2090,2090,2090,2085,643
|
|
20230829,100300,240608300,2085,2090,2090,2085,798
|
|
20230829,100200,238941970,2085,2080,2085,2080,5519
|
|
20230829,100100,227448525,2075,2075,2075,2075,1582
|
|
20230829,100000,224165875,2075,2080,2080,2075,601
|
|
20230829,095900,222918795,2080,2080,2080,2080,0
|
|
20230829,095800,222918795,2080,2080,2080,2080,541
|
|
20230829,095700,221793515,2080,2080,2080,2080,284
|
|
20230829,095600,221202795,2080,2080,2080,2080,0
|
|
20230829,095500,221202795,2080,2080,2080,2080,200
|
|
20230829,095400,220786795,2080,2080,2080,2080,700
|
|
20230829,095300,219330795,2075,2075,2075,2075,0
|
|
20230829,095200,219330795,2075,2075,2075,2075,0
|
|
20230829,095100,219330795,2075,2075,2075,2075,0
|
|
20230829,095000,219330795,2075,2075,2075,2075,60
|
|
20230829,094900,219206295,2070,2075,2080,2070,4942
|
|
20230829,094800,208975600,2075,2080,2080,2075,73
|
|
20230829,094700,208823765,2080,2085,2085,2080,3226
|
|
20230829,094600,202113435,2085,2085,2085,2085,517
|
|
20230829,094500,201035490,2085,2085,2085,2085,141
|
|
20230829,094400,200741505,2085,2090,2090,2085,489
|
|
20230829,094300,199721885,2090,2085,2090,2085,538
|
|
20230829,094200,198600025,2085,2085,2085,2085,3
|
|
20230829,094100,198593770,2090,2090,2090,2090,2
|
|
20230829,094000,198589590,2085,2085,2085,2085,102
|
|
20230829,093900,198376920,2085,2085,2085,2085,251
|
|
20230829,093800,197853585,2095,2095,2095,2095,3
|
|
20230829,093700,197847300,2095,2095,2095,2095,49
|
|
20230829,093600,197744645,2095,2095,2095,2095,1346
|
|
20230829,093500,194924775,2095,2095,2095,2085,1233
|
|
20230829,093400,192344820,2095,2090,2095,2090,677
|
|
20230829,093300,190929510,2090,2080,2090,2080,21266
|
|
20230829,093200,146692580,2080,2070,2080,2070,844
|
|
20230829,093100,144945490,2075,2075,2075,2075,1205
|
|
20230829,093000,142445115,2075,2075,2075,2075,272
|
|
20230829,092900,141880715,2075,2070,2075,2070,385
|
|
20230829,092800,141082115,2080,2075,2080,2070,3014
|
|
20230829,092700,134827580,2075,2075,2075,2070,263
|
|
20230829,092600,134281905,2075,2075,2075,2075,400
|
|
20230829,092500,133451905,2075,2075,2080,2075,378
|
|
20230829,092400,132666470,2075,2070,2075,2070,998
|
|
20230829,092300,130596850,2070,2060,2070,2060,123
|
|
20230829,092200,130342470,2060,2065,2080,2060,3823
|
|
20230829,092100,122410480,2060,2060,2060,2060,1623
|
|
20230829,092000,119067100,2050,2060,2060,2050,1064
|
|
20230829,091900,116875290,2060,2045,2060,2045,469
|
|
20230829,091800,115914580,2055,2055,2060,2045,700
|
|
20230829,091700,114474645,2055,2060,2060,2055,1118
|
|
20230829,091600,112176865,2060,2060,2060,2060,0
|
|
20230829,091500,112176865,2060,2060,2060,2060,320
|
|
20230829,091400,111517665,2055,2055,2055,2055,0
|
|
20230829,091300,111517665,2055,2060,2060,2055,58
|
|
20230829,091200,111398235,2055,2060,2060,2055,101
|
|
20230829,091100,111190180,2060,2060,2065,2060,621
|
|
20230829,091000,109908565,2060,2050,2060,2050,4251
|
|
20230829,090900,101153020,2035,2050,2050,2035,3290
|
|
20230829,090800,94444690,2040,2040,2050,2040,6600
|
|
20230829,090700,80970525,2040,2050,2050,2040,100
|
|
20230829,090600,80766405,2050,2050,2050,2040,1412
|
|
20230829,090500,77872395,2050,2040,2055,2025,15215
|
|
20230829,090400,46929240,2040,2070,2070,2040,1156
|
|
20230829,090300,44564310,2075,2065,2085,2065,1194
|
|
20230829,090200,42084045,2085,2065,2085,2065,5053
|
|
20230829,090100,31599315,2060,2055,2060,2055,5109
|
|
20230829,090000,21076625,2035,2035,2060,2035,10330
|