619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230808,191600,2856114245,2530,2530,2530,2530,20391
|
|
20230808,191500,2856114245,2530,2530,2530,2530,0
|
|
20230808,191400,2856114245,2530,2530,2530,2530,0
|
|
20230808,191300,2856114245,2530,2530,2530,2530,0
|
|
20230808,191200,2856114245,2530,2530,2530,2530,0
|
|
20230808,191100,2856114245,2530,2530,2530,2530,0
|
|
20230808,191000,2856114245,2530,2530,2530,2530,0
|
|
20230808,190900,2856114245,2530,2530,2530,2530,0
|
|
20230808,190800,2856114245,2530,2530,2530,2530,0
|
|
20230808,190700,2856114245,2530,2530,2530,2530,0
|
|
20230808,190600,2856114245,2530,2530,2530,2530,0
|
|
20230808,190500,2856114245,2530,2530,2530,2530,0
|
|
20230808,190400,2856114245,2530,2530,2530,2530,0
|
|
20230808,190300,2856114245,2530,2530,2530,2530,0
|
|
20230808,190200,2856114245,2530,2530,2530,2530,0
|
|
20230808,190100,2856114245,2530,2530,2530,2530,0
|
|
20230808,190000,2856114245,2530,2530,2530,2530,0
|
|
20230808,185900,2856114245,2530,2530,2530,2530,0
|
|
20230808,185800,2856114245,2530,2530,2530,2530,0
|
|
20230808,185700,2856114245,2530,2530,2530,2530,0
|
|
20230808,185600,2856114245,2530,2530,2530,2530,0
|
|
20230808,185500,2856114245,2530,2530,2530,2530,0
|
|
20230808,185400,2856114245,2530,2530,2530,2530,0
|
|
20230808,185300,2856114245,2530,2530,2530,2530,0
|
|
20230808,185200,2856114245,2530,2530,2530,2530,0
|
|
20230808,185100,2856114245,2530,2530,2530,2530,0
|
|
20230808,185000,2856114245,2530,2530,2530,2530,0
|
|
20230808,184900,2856114245,2530,2530,2530,2530,0
|
|
20230808,184800,2856114245,2530,2530,2530,2530,0
|
|
20230808,184700,2856114245,2530,2530,2530,2530,0
|
|
20230808,184600,2856114245,2530,2530,2530,2530,20391
|
|
20230808,184500,2856114245,2530,2530,2530,2530,0
|
|
20230808,184400,2856114245,2530,2530,2530,2530,0
|
|
20230808,184300,2856114245,2530,2530,2530,2530,0
|
|
20230808,184200,2856114245,2530,2530,2530,2530,0
|
|
20230808,184100,2856114245,2530,2530,2530,2530,0
|
|
20230808,184000,2856114245,2530,2530,2530,2530,0
|
|
20230808,183900,2856114245,2530,2530,2530,2530,0
|
|
20230808,183800,2856114245,2530,2530,2530,2530,0
|
|
20230808,183700,2856114245,2530,2530,2530,2530,0
|
|
20230808,183600,2856114245,2530,2530,2530,2530,0
|
|
20230808,183500,2856114245,2530,2530,2530,2530,0
|
|
20230808,183400,2856114245,2530,2530,2530,2530,0
|
|
20230808,183300,2856114245,2530,2530,2530,2530,0
|
|
20230808,183200,2856114245,2530,2530,2530,2530,0
|
|
20230808,183100,2856114245,2530,2530,2530,2530,0
|
|
20230808,183000,2856114245,2530,2530,2530,2530,0
|
|
20230808,182900,2856114245,2530,2530,2530,2530,0
|
|
20230808,182800,2856114245,2530,2530,2530,2530,0
|
|
20230808,182700,2856114245,2530,2530,2530,2530,0
|
|
20230808,182600,2856114245,2530,2530,2530,2530,0
|
|
20230808,182500,2856114245,2530,2530,2530,2530,0
|
|
20230808,182400,2856114245,2530,2530,2530,2530,0
|
|
20230808,182300,2856114245,2530,2530,2530,2530,0
|
|
20230808,182200,2856114245,2530,2530,2530,2530,0
|
|
20230808,182100,2856114245,2530,2530,2530,2530,0
|
|
20230808,182000,2856114245,2530,2530,2530,2530,0
|
|
20230808,181900,2856114245,2530,2530,2530,2530,0
|
|
20230808,181800,2856114245,2530,2530,2530,2530,0
|
|
20230808,181700,2856114245,2530,2530,2530,2530,0
|
|
20230808,181600,2856114245,2530,2530,2530,2530,20391
|
|
20230808,181500,2856114245,2530,2530,2530,2530,0
|
|
20230808,181400,2856114245,2530,2530,2530,2530,0
|
|
20230808,181300,2856114245,2530,2530,2530,2530,0
|
|
20230808,181200,2856114245,2530,2530,2530,2530,0
|
|
20230808,181100,2856114245,2530,2530,2530,2530,0
|
|
20230808,181000,2856114245,2530,2530,2530,2530,0
|
|
20230808,180900,2856114245,2530,2530,2530,2530,0
|
|
20230808,180800,2856114245,2530,2530,2530,2530,0
|
|
20230808,180700,2856114245,2530,2530,2530,2530,0
|
|
20230808,180600,2856114245,2530,2530,2530,2530,0
|
|
20230808,180500,2856114245,2530,2530,2530,2530,0
|
|
20230808,180400,2856114245,2530,2530,2530,2530,0
|
|
20230808,180300,2856114245,2530,2530,2530,2530,0
|
|
20230808,180200,2856114245,2530,2530,2530,2530,0
|
|
20230808,180100,2856114245,2530,2530,2530,2530,0
|
|
20230808,180000,2856114245,2530,2530,2530,2530,0
|
|
20230808,175900,2856114245,2530,2530,2530,2530,0
|
|
20230808,175800,2856114245,2530,2530,2530,2530,0
|
|
20230808,175700,2856114245,2530,2530,2530,2530,0
|
|
20230808,175600,2856114245,2530,2530,2530,2530,0
|
|
20230808,175500,2856114245,2530,2530,2530,2530,0
|
|
20230808,175400,2856114245,2530,2530,2530,2530,0
|
|
20230808,175300,2856114245,2530,2530,2530,2530,0
|
|
20230808,175200,2856114245,2530,2530,2530,2530,0
|
|
20230808,175100,2856114245,2530,2530,2530,2530,0
|
|
20230808,175000,2856114245,2530,2530,2530,2530,0
|
|
20230808,174900,2856114245,2530,2530,2530,2530,0
|
|
20230808,174800,2856114245,2530,2530,2530,2530,0
|
|
20230808,174700,2856114245,2530,2530,2530,2530,0
|
|
20230808,174600,2856114245,2530,2530,2530,2530,20391
|
|
20230808,174500,2856114245,2530,2530,2530,2530,0
|
|
20230808,174400,2856114245,2530,2530,2530,2530,0
|
|
20230808,174300,2856114245,2530,2530,2530,2530,0
|
|
20230808,174200,2856114245,2530,2530,2530,2530,0
|
|
20230808,174100,2856114245,2530,2530,2530,2530,0
|
|
20230808,174000,2856114245,2530,2530,2530,2530,0
|
|
20230808,173900,2856114245,2530,2530,2530,2530,0
|
|
20230808,173800,2856114245,2530,2530,2530,2530,0
|
|
20230808,173700,2856114245,2530,2530,2530,2530,0
|
|
20230808,173600,2856114245,2530,2530,2530,2530,0
|
|
20230808,173500,2856114245,2530,2530,2530,2530,0
|
|
20230808,173400,2856114245,2530,2530,2530,2530,0
|
|
20230808,173300,2856114245,2530,2530,2530,2530,0
|
|
20230808,173200,2856114245,2530,2530,2530,2530,0
|
|
20230808,173100,2856114245,2530,2530,2530,2530,0
|
|
20230808,173000,2856114245,2530,2530,2530,2530,0
|
|
20230808,172900,2856114245,2530,2530,2530,2530,0
|
|
20230808,172800,2856114245,2530,2530,2530,2530,0
|
|
20230808,172700,2856114245,2530,2530,2530,2530,0
|
|
20230808,172600,2856114245,2530,2530,2530,2530,0
|
|
20230808,172500,2856114245,2530,2530,2530,2530,0
|
|
20230808,172400,2856114245,2530,2530,2530,2530,0
|
|
20230808,172300,2856114245,2530,2530,2530,2530,0
|
|
20230808,172200,2856114245,2530,2530,2530,2530,0
|
|
20230808,172100,2856114245,2530,2530,2530,2530,0
|
|
20230808,172000,2856114245,2530,2530,2530,2530,0
|
|
20230808,171900,2856114245,2530,2530,2530,2530,0
|
|
20230808,171800,2856114245,2530,2530,2530,2530,0
|
|
20230808,171700,2856114245,2530,2530,2530,2530,0
|
|
20230808,171600,2856114245,2530,2530,2530,2530,20391
|
|
20230808,171500,2856114245,2530,2530,2530,2530,0
|
|
20230808,171400,2856114245,2530,2530,2530,2530,0
|
|
20230808,171300,2856114245,2530,2530,2530,2530,0
|
|
20230808,171200,2856114245,2530,2530,2530,2530,0
|
|
20230808,171100,2856114245,2530,2530,2530,2530,0
|
|
20230808,171000,2856114245,2530,2530,2530,2530,0
|
|
20230808,170900,2856114245,2530,2530,2530,2530,0
|
|
20230808,170800,2856114245,2530,2530,2530,2530,0
|
|
20230808,170700,2856114245,2530,2530,2530,2530,0
|
|
20230808,170600,2856114245,2530,2530,2530,2530,0
|
|
20230808,170500,2856114245,2530,2530,2530,2530,0
|
|
20230808,170400,2856114245,2530,2530,2530,2530,0
|
|
20230808,170300,2856114245,2530,2530,2530,2530,0
|
|
20230808,170200,2856114245,2530,2530,2530,2530,0
|
|
20230808,170100,2856114245,2530,2530,2530,2530,0
|
|
20230808,170000,2856114245,2530,2530,2530,2530,0
|
|
20230808,165900,2856114245,2530,2530,2530,2530,0
|
|
20230808,165800,2856114245,2530,2530,2530,2530,0
|
|
20230808,165700,2856114245,2530,2530,2530,2530,0
|
|
20230808,165600,2856114245,2530,2530,2530,2530,0
|
|
20230808,165500,2856114245,2530,2530,2530,2530,0
|
|
20230808,165400,2856114245,2530,2530,2530,2530,0
|
|
20230808,165300,2856114245,2530,2530,2530,2530,0
|
|
20230808,165200,2856114245,2530,2530,2530,2530,0
|
|
20230808,165100,2856114245,2530,2530,2530,2530,0
|
|
20230808,165000,2856114245,2530,2530,2530,2530,0
|
|
20230808,164900,2856114245,2530,2530,2530,2530,0
|
|
20230808,164800,2856114245,2530,2530,2530,2530,0
|
|
20230808,164700,2856114245,2530,2530,2530,2530,0
|
|
20230808,164600,2856114245,2530,2530,2530,2530,20391
|
|
20230808,164500,2856114245,2530,2530,2530,2530,0
|
|
20230808,164400,2856114245,2530,2530,2530,2530,0
|
|
20230808,164300,2856114245,2530,2530,2530,2530,0
|
|
20230808,164200,2856114245,2530,2530,2530,2530,0
|
|
20230808,164100,2856114245,2530,2530,2530,2530,0
|
|
20230808,164000,2856114245,2530,2530,2530,2530,0
|
|
20230808,163900,2856114245,2530,2530,2530,2530,0
|
|
20230808,163800,2856114245,2530,2530,2530,2530,0
|
|
20230808,163700,2856114245,2530,2530,2530,2530,0
|
|
20230808,163600,2856114245,2530,2530,2530,2530,0
|
|
20230808,163500,2856114245,2530,2530,2530,2530,0
|
|
20230808,163400,2856114245,2530,2530,2530,2530,0
|
|
20230808,163300,2856114245,2530,2530,2530,2530,0
|
|
20230808,163200,2856114245,2530,2530,2530,2530,0
|
|
20230808,163100,2856114245,2530,2530,2530,2530,0
|
|
20230808,163000,2856114245,2530,2530,2530,2530,0
|
|
20230808,162900,2856114245,2530,2530,2530,2530,0
|
|
20230808,162800,2856114245,2530,2530,2530,2530,0
|
|
20230808,162700,2856114245,2530,2530,2530,2530,0
|
|
20230808,162600,2856114245,2530,2530,2530,2530,0
|
|
20230808,162500,2856114245,2530,2530,2530,2530,0
|
|
20230808,162400,2856114245,2530,2530,2530,2530,0
|
|
20230808,162300,2856114245,2530,2530,2530,2530,0
|
|
20230808,162200,2856114245,2530,2530,2530,2530,0
|
|
20230808,162100,2856114245,2530,2530,2530,2530,0
|
|
20230808,162000,2856114245,2530,2530,2530,2530,0
|
|
20230808,161900,2856114245,2530,2530,2530,2530,0
|
|
20230808,161800,2856114245,2530,2530,2530,2530,0
|
|
20230808,161700,2856114245,2530,2530,2530,2530,0
|
|
20230808,161600,2856114245,2530,2530,2530,2530,20391
|
|
20230808,161500,2856114245,2530,2530,2530,2530,0
|
|
20230808,161400,2856114245,2530,2530,2530,2530,0
|
|
20230808,161300,2856114245,2530,2530,2530,2530,0
|
|
20230808,161200,2856114245,2530,2530,2530,2530,0
|
|
20230808,161100,2856114245,2530,2530,2530,2530,0
|
|
20230808,161000,2856114245,2530,2530,2530,2530,0
|
|
20230808,160900,2856114245,2530,2530,2530,2530,0
|
|
20230808,160800,2856114245,2530,2530,2530,2530,0
|
|
20230808,160700,2856114245,2530,2530,2530,2530,0
|
|
20230808,160600,2856114245,2530,2530,2530,2530,0
|
|
20230808,160500,2856114245,2530,2530,2530,2530,0
|
|
20230808,160400,2856114245,2530,2530,2530,2530,0
|
|
20230808,160300,2856114245,2530,2530,2530,2530,0
|
|
20230808,160200,2856114245,2530,2530,2530,2530,0
|
|
20230808,160100,2856114245,2530,2530,2530,2530,0
|
|
20230808,160000,2856114245,2530,2530,2530,2530,0
|
|
20230808,155900,2856114245,2530,2530,2530,2530,0
|
|
20230808,155800,2856114245,2530,2530,2530,2530,0
|
|
20230808,155700,2856114245,2530,2530,2530,2530,0
|
|
20230808,155600,2856114245,2530,2530,2530,2530,0
|
|
20230808,155500,2856114245,2530,2530,2530,2530,0
|
|
20230808,155400,2856114245,2530,2530,2530,2530,0
|
|
20230808,155300,2856114245,2530,2530,2530,2530,0
|
|
20230808,155200,2856114245,2530,2530,2530,2530,0
|
|
20230808,155100,2856114245,2530,2530,2530,2530,0
|
|
20230808,155000,2856114245,2530,2530,2530,2530,0
|
|
20230808,154900,2856114245,2530,2530,2530,2530,0
|
|
20230808,154800,2856114245,2530,2530,2530,2530,0
|
|
20230808,154700,2856114245,2530,2530,2530,2530,0
|
|
20230808,154600,2856114245,2530,2530,2530,2530,20391
|
|
20230808,154500,2856114245,2530,2530,2530,2530,0
|
|
20230808,154400,2856114245,2530,2530,2530,2530,0
|
|
20230808,154300,2856114245,2530,2530,2530,2530,0
|
|
20230808,154200,2856114245,2530,2530,2530,2530,0
|
|
20230808,154100,2856114245,2530,2530,2530,2530,0
|
|
20230808,154000,2856114245,2530,2530,2530,2530,0
|
|
20230808,153900,2856114245,2530,2530,2530,2530,0
|
|
20230808,153800,2856114245,2530,2530,2530,2530,0
|
|
20230808,153700,2856114245,2530,2530,2530,2530,0
|
|
20230808,153600,2856114245,2530,2530,2530,2530,0
|
|
20230808,153500,2856114245,2530,2530,2530,2530,0
|
|
20230808,153400,2856114245,2530,2530,2530,2530,0
|
|
20230808,153300,2856114245,2530,2530,2530,2530,0
|
|
20230808,153200,2856114245,2530,2530,2530,2530,0
|
|
20230808,153100,2856114245,2530,2530,2530,2530,0
|
|
20230808,153000,2856114245,2530,2530,2530,2530,20391
|
|
20230808,152900,2804525015,2540,2540,2540,2540,0
|
|
20230808,152800,2804525015,2540,2540,2540,2540,0
|
|
20230808,152700,2804525015,2540,2540,2540,2540,0
|
|
20230808,152600,2804525015,2540,2540,2540,2540,0
|
|
20230808,152500,2804525015,2540,2540,2540,2540,0
|
|
20230808,152400,2804525015,2540,2540,2540,2540,0
|
|
20230808,152300,2804525015,2540,2540,2540,2540,0
|
|
20230808,152200,2804525015,2540,2540,2540,2540,0
|
|
20230808,152100,2804525015,2540,2540,2540,2540,0
|
|
20230808,152000,2804525015,2540,2540,2540,2540,0
|
|
20230808,151900,2804525015,2540,2540,2540,2535,1798
|
|
20230808,151800,2799959735,2540,2540,2540,2535,3286
|
|
20230808,151700,2791615400,2540,2535,2540,2530,5409
|
|
20230808,151600,2777901940,2540,2540,2540,2535,996
|
|
20230808,151500,2775374990,2540,2545,2545,2540,1623
|
|
20230808,151400,2771247280,2545,2550,2550,2540,5023
|
|
20230808,151300,2758487085,2540,2545,2545,2540,7467
|
|
20230808,151200,2739507410,2545,2540,2545,2540,3344
|
|
20230808,151100,2731013635,2540,2545,2545,2540,2156
|
|
20230808,151000,2725537365,2545,2535,2545,2535,5168
|
|
20230808,150900,2712414135,2535,2535,2535,2535,224
|
|
20230808,150800,2711846295,2535,2535,2535,2535,707
|
|
20230808,150700,2710054050,2530,2535,2535,2530,355
|
|
20230808,150600,2709154410,2540,2545,2545,2540,2111
|
|
20230808,150500,2703790520,2545,2545,2545,2545,563
|
|
20230808,150400,2702357685,2545,2550,2550,2545,3090
|
|
20230808,150300,2694488715,2550,2545,2550,2545,2104
|
|
20230808,150200,2689133980,2545,2540,2545,2540,2310
|
|
20230808,150100,2683266575,2535,2540,2540,2535,339
|
|
20230808,150000,2682405705,2535,2535,2535,2530,1039
|
|
20230808,145900,2679776055,2535,2540,2540,2530,1720
|
|
20230808,145800,2675419795,2545,2550,2550,2545,2
|
|
20230808,145700,2675414700,2530,2535,2555,2530,3612
|
|
20230808,145600,2666264635,2535,2545,2550,2535,7050
|
|
20230808,145500,2648354585,2545,2550,2550,2545,4482
|
|
20230808,145400,2636927410,2550,2560,2560,2550,724
|
|
20230808,145300,2635081080,2560,2560,2560,2550,915
|
|
20230808,145200,2632742685,2550,2555,2565,2550,2044
|
|
20230808,145100,2627521650,2560,2555,2560,2550,2604
|
|
20230808,145000,2620870350,2555,2555,2555,2555,684
|
|
20230808,144900,2619122730,2555,2550,2555,2550,1898
|
|
20230808,144800,2614277280,2550,2550,2550,2550,44
|
|
20230808,144700,2614165080,2550,2550,2550,2545,890
|
|
20230808,144600,2611895630,2550,2545,2550,2540,4127
|
|
20230808,144500,2601392810,2545,2545,2545,2540,669
|
|
20230808,144400,2599690745,2545,2540,2545,2540,618
|
|
20230808,144300,2598121000,2540,2540,2540,2535,534
|
|
20230808,144200,2596765405,2540,2545,2545,2535,1118
|
|
20230808,144100,2593928060,2545,2535,2545,2535,207
|
|
20230808,144000,2593403285,2545,2540,2545,2520,32000
|
|
20230808,143900,2512418990,2535,2545,2545,2535,3883
|
|
20230808,143800,2502565030,2550,2545,2550,2545,90
|
|
20230808,143700,2502335975,2550,2550,2550,2550,5
|
|
20230808,143600,2502323225,2540,2545,2550,2535,5938
|
|
20230808,143500,2487231435,2535,2545,2545,2535,5321
|
|
20230808,143400,2473727705,2545,2540,2545,2540,272
|
|
20230808,143300,2473036820,2545,2540,2545,2540,487
|
|
20230808,143200,2471797410,2540,2550,2550,2540,1424
|
|
20230808,143100,2468168575,2540,2545,2545,2540,890
|
|
20230808,143000,2465906975,2550,2550,2550,2540,1618
|
|
20230808,142900,2461793275,2550,2545,2550,2540,1073
|
|
20230808,142800,2459062640,2540,2545,2545,2540,573
|
|
20230808,142700,2457604400,2545,2545,2545,2545,1226
|
|
20230808,142600,2454484230,2550,2545,2550,2540,1005
|
|
20230808,142500,2451928545,2545,2550,2550,2545,2625
|
|
20230808,142400,2445242870,2550,2540,2550,2540,3648
|
|
20230808,142300,2435971000,2540,2540,2540,2535,3243
|
|
20230808,142200,2427744800,2540,2540,2545,2540,1805
|
|
20230808,142100,2423160095,2540,2545,2545,2540,9290
|
|
20230808,142000,2399562125,2545,2545,2545,2545,1330
|
|
20230808,141900,2396177275,2545,2545,2545,2545,968
|
|
20230808,141800,2393713715,2545,2540,2545,2540,1315
|
|
20230808,141700,2390370235,2545,2550,2550,2545,4248
|
|
20230808,141600,2379559005,2550,2550,2550,2550,147
|
|
20230808,141500,2379184155,2550,2550,2550,2545,5919
|
|
20230808,141400,2364119195,2550,2550,2550,2545,2431
|
|
20230808,141300,2357926855,2550,2550,2550,2550,11
|
|
20230808,141200,2357898805,2545,2550,2550,2545,1002
|
|
20230808,141100,2355345910,2550,2540,2550,2540,9257
|
|
20230808,141000,2331814995,2545,2550,2550,2545,8452
|
|
20230808,140900,2310304555,2550,2550,2555,2550,3148
|
|
20230808,140800,2302277100,2550,2555,2560,2550,1611
|
|
20230808,140700,2298166125,2555,2555,2555,2555,21
|
|
20230808,140600,2298112470,2555,2560,2560,2555,437
|
|
20230808,140500,2296995930,2560,2560,2560,2555,216
|
|
20230808,140400,2296443470,2570,2570,2570,2570,5
|
|
20230808,140300,2296430620,2570,2570,2570,2570,0
|
|
20230808,140200,2296430620,2570,2570,2570,2570,14
|
|
20230808,140100,2296394640,2555,2555,2555,2555,1813
|
|
20230808,140000,2291762425,2555,2560,2570,2545,15955
|
|
20230808,135900,2251062200,2560,2560,2560,2560,398
|
|
20230808,135800,2250043320,2560,2570,2570,2560,5970
|
|
20230808,135700,2234748495,2570,2570,2570,2570,385
|
|
20230808,135600,2233759045,2570,2570,2570,2565,259
|
|
20230808,135500,2233094475,2570,2575,2575,2570,846
|
|
20230808,135400,2230919850,2570,2575,2575,2570,116
|
|
20230808,135300,2230621400,2570,2575,2575,2570,96
|
|
20230808,135200,2230374670,2570,2570,2570,2570,5
|
|
20230808,135100,2230361820,2570,2570,2570,2570,1
|
|
20230808,135000,2230359250,2575,2575,2575,2575,0
|
|
20230808,134900,2230359250,2575,2560,2575,2560,204
|
|
20230808,134800,2229836995,2560,2570,2570,2560,8155
|
|
20230808,134700,2208933515,2580,2570,2580,2570,38
|
|
20230808,134600,2208835485,2575,2575,2580,2575,182
|
|
20230808,134500,2208366735,2575,2575,2575,2570,3841
|
|
20230808,134400,2198491370,2575,2575,2575,2575,0
|
|
20230808,134300,2198491370,2575,2575,2575,2575,0
|
|
20230808,134200,2198491370,2575,2570,2575,2570,103
|
|
20230808,134100,2198226380,2575,2575,2575,2575,147
|
|
20230808,134000,2197847855,2570,2570,2570,2570,45
|
|
20230808,133900,2197732205,2575,2585,2585,2575,1989
|
|
20230808,133800,2192606320,2585,2580,2585,2580,1661
|
|
20230808,133700,2188314635,2580,2570,2585,2570,7712
|
|
20230808,133600,2168400425,2570,2575,2575,2570,4937
|
|
20230808,133500,2155707400,2575,2575,2575,2575,1266
|
|
20230808,133400,2152447450,2570,2570,2575,2570,968
|
|
20230808,133300,2149959665,2565,2560,2565,2555,2188
|
|
20230808,133200,2144358195,2565,2570,2570,2565,550
|
|
20230808,133100,2142945195,2570,2570,2570,2570,4069
|
|
20230808,133000,2132487865,2565,2560,2570,2560,8757
|
|
20230808,132900,2110028350,2560,2555,2560,2555,1220
|
|
20230808,132800,2106910470,2555,2550,2555,2550,5911
|
|
20230808,132700,2091831455,2550,2550,2550,2550,1350
|
|
20230808,132600,2088388955,2550,2550,2550,2550,990
|
|
20230808,132500,2085864455,2550,2550,2555,2545,18601
|
|
20230808,132400,2038439570,2555,2555,2555,2555,108
|
|
20230808,132300,2038163630,2555,2555,2555,2555,2519
|
|
20230808,132200,2031727585,2555,2560,2560,2555,2260
|
|
20230808,132100,2025952875,2560,2565,2565,2560,551
|
|
20230808,132000,2024542310,2560,2565,2565,2560,2
|
|
20230808,131900,2024537185,2560,2560,2560,2555,2100
|
|
20230808,131800,2019164290,2565,2565,2565,2565,101
|
|
20230808,131700,2018905225,2560,2565,2565,2560,1651
|
|
20230808,131600,2014678565,2565,2565,2565,2560,678
|
|
20230808,131500,2012939510,2565,2565,2565,2565,707
|
|
20230808,131400,2011126055,2565,2570,2570,2565,2016
|
|
20230808,131300,2005949715,2570,2570,2570,2570,1280
|
|
20230808,131200,2002660115,2575,2575,2575,2575,14
|
|
20230808,131100,2002624065,2575,2575,2575,2575,1319
|
|
20230808,131000,1999227640,2585,2580,2585,2580,447
|
|
20230808,130900,1998074365,2580,2575,2580,2575,3226
|
|
20230808,130800,1989756290,2570,2565,2570,2560,1397
|
|
20230808,130700,1986169810,2565,2560,2565,2560,785
|
|
20230808,130600,1984156705,2565,2560,2565,2560,1615
|
|
20230808,130500,1980014545,2560,2570,2570,2560,112
|
|
20230808,130400,1979727815,2575,2555,2575,2555,101
|
|
20230808,130300,1979469740,2555,2560,2570,2555,1014
|
|
20230808,130200,1976872255,2560,2555,2560,2555,1650
|
|
20230808,130100,1972654505,2560,2560,2560,2560,593
|
|
20230808,130000,1971136425,2560,2555,2560,2555,930
|
|
20230808,125900,1968760185,2550,2555,2555,2550,4867
|
|
20230808,125800,1956325200,2555,2555,2555,2555,2800
|
|
20230808,125700,1949171200,2565,2565,2565,2560,578
|
|
20230808,125600,1947691085,2565,2565,2565,2565,5
|
|
20230808,125500,1947678260,2565,2560,2565,2560,450
|
|
20230808,125400,1946526245,2570,2570,2570,2570,10
|
|
20230808,125300,1946500545,2560,2565,2565,2560,2049
|
|
20230808,125200,1941252895,2565,2565,2565,2565,50
|
|
20230808,125100,1941124645,2565,2565,2565,2565,10
|
|
20230808,125000,1941098995,2565,2565,2565,2565,372
|
|
20230808,124900,1940144815,2565,2560,2565,2560,768
|
|
20230808,124800,1938175130,2565,2565,2565,2565,40
|
|
20230808,124700,1938072530,2565,2575,2575,2565,300
|
|
20230808,124600,1937302410,2570,2560,2570,2560,5491
|
|
20230808,124500,1923222630,2570,2570,2570,2570,1
|
|
20230808,124400,1923220060,2570,2570,2570,2570,1
|
|
20230808,124300,1923217490,2570,2570,2570,2570,1
|
|
20230808,124200,1923214920,2570,2570,2570,2570,81
|
|
20230808,124100,1923006750,2555,2570,2570,2555,1922
|
|
20230808,124000,1918096010,2570,2570,2570,2570,839
|
|
20230808,123900,1915939780,2570,2555,2570,2555,1378
|
|
20230808,123800,1912418100,2560,2570,2570,2560,10500
|
|
20230808,123700,1885526195,2570,2570,2570,2570,104
|
|
20230808,123600,1885258915,2570,2570,2570,2570,0
|
|
20230808,123500,1885258915,2570,2570,2570,2570,0
|
|
20230808,123400,1885258915,2570,2570,2570,2570,0
|
|
20230808,123300,1885258915,2570,2570,2570,2565,2901
|
|
20230808,123200,1877817840,2565,2565,2565,2565,3
|
|
20230808,123100,1877810145,2565,2570,2570,2565,355
|
|
20230808,123000,1876899055,2570,2570,2570,2565,1141
|
|
20230808,122900,1873967380,2570,2570,2570,2570,8
|
|
20230808,122800,1873946820,2570,2565,2570,2565,712
|
|
20230808,122700,1872119540,2570,2575,2575,2570,421
|
|
20230808,122600,1871037560,2570,2570,2570,2570,64
|
|
20230808,122500,1870873080,2570,2570,2570,2570,1
|
|
20230808,122400,1870870510,2565,2565,2565,2565,0
|
|
20230808,122300,1870870510,2565,2565,2565,2565,100
|
|
20230808,122200,1870614010,2580,2575,2580,2575,170
|
|
20230808,122100,1870175460,2575,2575,2575,2575,810
|
|
20230808,122000,1868089710,2575,2565,2575,2565,30
|
|
20230808,121900,1868012750,2570,2570,2570,2570,1904
|
|
20230808,121800,1863119470,2575,2575,2575,2575,0
|
|
20230808,121700,1863119470,2575,2575,2575,2575,0
|
|
20230808,121600,1863119470,2575,2575,2575,2575,868
|
|
20230808,121500,1860884370,2575,2580,2585,2575,397
|
|
20230808,121400,1859861465,2575,2575,2575,2575,780
|
|
20230808,121300,1857852965,2570,2575,2575,2570,234
|
|
20230808,121200,1857250420,2570,2570,2570,2570,11
|
|
20230808,121100,1857222150,2565,2565,2565,2565,0
|
|
20230808,121000,1857222150,2565,2565,2565,2565,0
|
|
20230808,120900,1857222150,2565,2565,2565,2565,8
|
|
20230808,120800,1857201630,2565,2575,2575,2565,406
|
|
20230808,120700,1856159180,2575,2575,2575,2575,0
|
|
20230808,120600,1856159180,2575,2575,2575,2575,0
|
|
20230808,120500,1856159180,2575,2575,2575,2575,1200
|
|
20230808,120400,1853069180,2565,2565,2565,2565,547
|
|
20230808,120300,1851666125,2565,2570,2575,2565,5884
|
|
20230808,120200,1836545800,2570,2570,2570,2570,0
|
|
20230808,120100,1836545800,2570,2570,2570,2570,6
|
|
20230808,120000,1836530380,2570,2570,2570,2570,11
|
|
20230808,115900,1836502110,2570,2580,2580,2570,27
|
|
20230808,115800,1836432495,2580,2575,2580,2575,351
|
|
20230808,115700,1835528420,2575,2575,2575,2575,488
|
|
20230808,115600,1834271820,2585,2585,2585,2570,833
|
|
20230808,115500,1832126720,2600,2575,2600,2570,4596
|
|
20230808,115400,1820210480,2575,2575,2575,2575,13
|
|
20230808,115300,1820177005,2575,2575,2580,2575,491
|
|
20230808,115200,1818911690,2575,2570,2575,2570,524
|
|
20230808,115100,1817562510,2570,2570,2575,2565,520
|
|
20230808,115000,1816228685,2570,2570,2575,2570,128
|
|
20230808,114900,1815899720,2570,2565,2570,2565,908
|
|
20230808,114800,1813566725,2565,2570,2570,2565,186
|
|
20230808,114700,1813089630,2565,2565,2565,2565,0
|
|
20230808,114600,1813089630,2565,2565,2565,2565,749
|
|
20230808,114500,1811168445,2570,2575,2575,2570,936
|
|
20230808,114400,1808762905,2570,2570,2570,2570,200
|
|
20230808,114300,1808248905,2565,2570,2570,2565,2146
|
|
20230808,114200,1802736550,2570,2575,2575,2570,1547
|
|
20230808,114100,1798760510,2575,2570,2575,2570,751
|
|
20230808,114000,1796830435,2570,2570,2570,2570,955
|
|
20230808,113900,1794376085,2570,2570,2570,2570,507
|
|
20230808,113800,1793073095,2580,2590,2590,2580,271
|
|
20230808,113700,1792373905,2570,2595,2595,2570,1501
|
|
20230808,113600,1788512670,2595,2595,2595,2575,1455
|
|
20230808,113500,1784765885,2595,2595,2595,2575,12
|
|
20230808,113400,1784734945,2575,2580,2595,2575,3393
|
|
20230808,113300,1775994200,2595,2595,2595,2595,0
|
|
20230808,113200,1775994200,2595,2595,2595,2595,114
|
|
20230808,113100,1775698370,2595,2565,2600,2565,3369
|
|
20230808,113000,1766950565,2565,2565,2570,2565,2945
|
|
20230808,112900,1759382225,2570,2565,2570,2565,244
|
|
20230808,112800,1758755865,2565,2565,2565,2565,0
|
|
20230808,112700,1758755865,2565,2565,2570,2565,126
|
|
20230808,112600,1758432215,2565,2565,2565,2565,621
|
|
20230808,112500,1756839350,2565,2570,2570,2560,74
|
|
20230808,112400,1756649770,2570,2565,2570,2565,559
|
|
20230808,112300,1755214935,2565,2565,2565,2565,211
|
|
20230808,112200,1754673720,2565,2565,2565,2565,0
|
|
20230808,112100,1754673720,2565,2565,2565,2565,628
|
|
20230808,112000,1753062900,2565,2565,2565,2565,21
|
|
20230808,111900,1753009035,2570,2565,2570,2565,97
|
|
20230808,111800,1752760185,2565,2565,2565,2565,62
|
|
20230808,111700,1752601155,2555,2560,2565,2550,7172
|
|
20230808,111600,1734305965,2570,2555,2570,2555,1800
|
|
20230808,111500,1729706950,2555,2565,2565,2555,1250
|
|
20230808,111400,1726510700,2565,2560,2565,2555,1378
|
|
20230808,111300,1722986950,2565,2565,2565,2565,900
|
|
20230808,111200,1720678450,2555,2565,2565,2555,239
|
|
20230808,111100,1720065805,2565,2560,2565,2560,235
|
|
20230808,111000,1719463930,2555,2560,2560,2555,1013
|
|
20230808,110900,1716870655,2565,2560,2565,2560,31
|
|
20230808,110800,1716791290,2560,2555,2560,2555,143
|
|
20230808,110700,1716425360,2555,2555,2560,2555,1257
|
|
20230808,110600,1713213715,2560,2560,2560,2560,6
|
|
20230808,110500,1713198355,2560,2560,2560,2560,1931
|
|
20230808,110400,1708254995,2560,2555,2560,2555,492
|
|
20230808,110300,1706997435,2560,2555,2560,2555,2643
|
|
20230808,110200,1700241050,2555,2560,2570,2555,3328
|
|
20230808,110100,1691734850,2555,2555,2560,2555,349
|
|
20230808,110000,1690842990,2555,2560,2560,2555,2255
|
|
20230808,105900,1685078465,2560,2560,2570,2555,3618
|
|
20230808,105800,1675816405,2560,2570,2570,2560,12753
|
|
20230808,105700,1643161540,2565,2565,2565,2565,306
|
|
20230808,105600,1642376650,2565,2565,2570,2565,1282
|
|
20230808,105500,1639088310,2570,2565,2570,2560,1244
|
|
20230808,105400,1635897935,2565,2565,2565,2565,3201
|
|
20230808,105300,1627687370,2565,2565,2565,2565,1141
|
|
20230808,105200,1624760705,2565,2570,2570,2565,3257
|
|
20230808,105100,1616399755,2570,2575,2575,2570,1589
|
|
20230808,105000,1612315860,2570,2570,2580,2570,1848
|
|
20230808,104900,1607566000,2570,2570,2570,2570,734
|
|
20230808,104800,1605679620,2575,2575,2575,2575,1833
|
|
20230808,104700,1600959645,2575,2575,2575,2575,0
|
|
20230808,104600,1600959645,2575,2575,2585,2575,2672
|
|
20230808,104500,1594055235,2580,2585,2585,2580,2
|
|
20230808,104400,1594050070,2585,2580,2585,2580,527
|
|
20230808,104300,1592690390,2580,2575,2580,2575,1963
|
|
20230808,104200,1587635660,2575,2575,2580,2575,911
|
|
20230808,104100,1585289830,2575,2580,2580,2575,1347
|
|
20230808,104000,1581821070,2575,2595,2595,2575,1271
|
|
20230808,103900,1578540120,2585,2590,2595,2580,582
|
|
20230808,103800,1577038370,2590,2585,2590,2580,2658
|
|
20230808,103700,1570178775,2580,2580,2580,2580,2471
|
|
20230808,103600,1563803595,2585,2590,2605,2585,1756
|
|
20230808,103500,1559263710,2590,2615,2615,2590,1705
|
|
20230808,103400,1554834320,2615,2590,2615,2585,4820
|
|
20230808,103300,1542299405,2590,2590,2600,2590,4104
|
|
20230808,103200,1531648905,2590,2575,2590,2575,8024
|
|
20230808,103100,1510949020,2570,2565,2570,2565,1062
|
|
20230808,103000,1508220280,2570,2570,2570,2565,4279
|
|
20230808,102900,1497244530,2570,2565,2570,2565,3366
|
|
20230808,102800,1488602690,2570,2570,2570,2565,4653
|
|
20230808,102700,1476659845,2570,2575,2580,2565,11133
|
|
20230808,102600,1448050410,2580,2580,2580,2570,23520
|
|
20230808,102500,1387491860,2580,2585,2590,2580,2840
|
|
20230808,102400,1380154650,2580,2580,2580,2580,295
|
|
20230808,102300,1379393550,2580,2580,2580,2575,4227
|
|
20230808,102200,1368504245,2580,2580,2580,2580,1660
|
|
20230808,102100,1364221445,2580,2580,2580,2580,2247
|
|
20230808,102000,1358424185,2580,2585,2585,2580,294
|
|
20230808,101900,1357665655,2580,2580,2585,2580,296
|
|
20230808,101800,1356901960,2580,2590,2590,2580,558
|
|
20230808,101700,1355462305,2585,2590,2590,2580,958
|
|
20230808,101600,1352990640,2585,2590,2590,2585,400
|
|
20230808,101500,1351956605,2590,2580,2590,2580,919
|
|
20230808,101400,1349582205,2580,2580,2585,2580,3171
|
|
20230808,101300,1341390535,2580,2575,2580,2575,2292
|
|
20230808,101200,1335483380,2580,2585,2585,2580,17349
|
|
20230808,101100,1290683840,2585,2585,2590,2585,1479
|
|
20230808,101000,1286860050,2585,2595,2595,2585,15193
|
|
20230808,100900,1247569250,2590,2585,2590,2585,526
|
|
20230808,100800,1246207465,2585,2590,2590,2585,1004
|
|
20230808,100700,1243610550,2590,2590,2595,2590,2221
|
|
20230808,100600,1237856690,2590,2595,2595,2590,1324
|
|
20230808,100500,1234424635,2595,2595,2595,2595,2443
|
|
20230808,100400,1228085050,2595,2595,2600,2590,449
|
|
20230808,100300,1226919845,2595,2590,2600,2590,108
|
|
20230808,100200,1226639990,2590,2595,2595,2590,5682
|
|
20230808,100100,1211918865,2595,2600,2600,2590,447
|
|
20230808,100000,1210760735,2600,2600,2600,2590,1972
|
|
20230808,095900,1205636930,2600,2600,2605,2595,1045
|
|
20230808,095800,1202921990,2600,2595,2600,2595,723
|
|
20230808,095700,1201045770,2595,2595,2595,2590,2102
|
|
20230808,095600,1195601400,2595,2585,2595,2585,542
|
|
20230808,095500,1194197720,2590,2590,2590,2580,1210
|
|
20230808,095400,1191069965,2585,2580,2590,2580,2494
|
|
20230808,095300,1184631250,2580,2580,2585,2575,4043
|
|
20230808,095200,1174205760,2585,2585,2585,2580,4681
|
|
20230808,095100,1162127200,2585,2580,2585,2580,231
|
|
20230808,095000,1161530900,2580,2585,2590,2580,12453
|
|
20230808,094900,1129402005,2585,2585,2585,2585,3670
|
|
20230808,094800,1119915055,2585,2590,2590,2585,1508
|
|
20230808,094700,1116015935,2590,2590,2590,2590,2079
|
|
20230808,094600,1110631325,2595,2595,2595,2595,319
|
|
20230808,094500,1109803520,2595,2595,2595,2590,766
|
|
20230808,094400,1107817135,2595,2595,2595,2590,1750
|
|
20230808,094300,1103284095,2595,2590,2595,2590,2692
|
|
20230808,094200,1096311000,2590,2595,2595,2585,3441
|
|
20230808,094100,1087393730,2595,2590,2595,2590,1928
|
|
20230808,094000,1082399905,2585,2585,2590,2585,910
|
|
20230808,093900,1080044900,2585,2585,2590,2580,3517
|
|
20230808,093800,1070961065,2580,2585,2585,2580,5213
|
|
20230808,093700,1057487390,2590,2585,2590,2585,4594
|
|
20230808,093600,1045598685,2590,2590,2590,2585,876
|
|
20230808,093500,1043330205,2590,2595,2595,2585,6241
|
|
20230808,093400,1027168270,2595,2595,2595,2590,351
|
|
20230808,093300,1026257980,2595,2595,2595,2590,1039
|
|
20230808,093200,1023565750,2595,2595,2595,2590,5723
|
|
20230808,093100,1008714825,2600,2600,2605,2600,4866
|
|
20230808,093000,996063220,2615,2610,2615,2605,1538
|
|
20230808,092900,992049195,2610,2610,2615,2600,7989
|
|
20230808,092800,971220645,2615,2615,2615,2610,1662
|
|
20230808,092700,966881070,2610,2605,2615,2605,4011
|
|
20230808,092600,956395670,2610,2605,2610,2590,2072
|
|
20230808,092500,950998710,2600,2600,2600,2590,688
|
|
20230808,092400,949209980,2585,2600,2600,2585,4341
|
|
20230808,092300,937966945,2590,2600,2600,2590,1582
|
|
20230808,092200,933867040,2590,2595,2600,2585,9372
|
|
20230808,092100,909624500,2600,2585,2600,2585,4854
|
|
20230808,092000,897042055,2585,2595,2595,2585,7575
|
|
20230808,091900,877417095,2595,2595,2600,2590,4665
|
|
20230808,091800,865323195,2595,2605,2605,2595,3186
|
|
20230808,091700,857047765,2600,2605,2605,2600,2238
|
|
20230808,091600,851227055,2610,2600,2610,2600,2942
|
|
20230808,091500,843564450,2600,2605,2610,2595,7288
|
|
20230808,091400,824597855,2605,2600,2610,2600,14650
|
|
20230808,091300,786455785,2605,2595,2605,2590,3698
|
|
20230808,091200,776870410,2590,2585,2600,2580,14453
|
|
20230808,091100,739486115,2585,2585,2590,2580,14518
|
|
20230808,091000,701964070,2580,2605,2605,2575,60288
|
|
20230808,090900,545917880,2605,2625,2630,2605,45093
|
|
20230808,090800,427974580,2625,2620,2625,2620,12361
|
|
20230808,090700,395566720,2625,2630,2630,2615,6416
|
|
20230808,090600,378738795,2620,2620,2630,2615,9852
|
|
20230808,090500,352926380,2620,2640,2640,2615,34806
|
|
20230808,090400,261594775,2640,2645,2645,2635,8632
|
|
20230808,090300,238826235,2640,2640,2645,2640,16485
|
|
20230808,090200,195294310,2640,2640,2645,2630,11541
|
|
20230808,090100,164891300,2640,2660,2665,2640,8405
|
|
20230808,090000,142648510,2665,2705,2705,2610,51435
|