617 lines
30 KiB
CSV
617 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230810,191400,863471420,2560,2560,2560,2560,8896
|
|
20230810,191300,863471420,2560,2560,2560,2560,0
|
|
20230810,191200,863471420,2560,2560,2560,2560,0
|
|
20230810,191100,863471420,2560,2560,2560,2560,0
|
|
20230810,191000,863471420,2560,2560,2560,2560,0
|
|
20230810,190900,863471420,2560,2560,2560,2560,0
|
|
20230810,190800,863471420,2560,2560,2560,2560,0
|
|
20230810,190700,863471420,2560,2560,2560,2560,0
|
|
20230810,190600,863471420,2560,2560,2560,2560,0
|
|
20230810,190500,863471420,2560,2560,2560,2560,0
|
|
20230810,190400,863471420,2560,2560,2560,2560,0
|
|
20230810,190300,863471420,2560,2560,2560,2560,0
|
|
20230810,190200,863471420,2560,2560,2560,2560,0
|
|
20230810,190100,863471420,2560,2560,2560,2560,0
|
|
20230810,190000,863471420,2560,2560,2560,2560,0
|
|
20230810,185900,863471420,2560,2560,2560,2560,0
|
|
20230810,185800,863471420,2560,2560,2560,2560,0
|
|
20230810,185700,863471420,2560,2560,2560,2560,0
|
|
20230810,185600,863471420,2560,2560,2560,2560,0
|
|
20230810,185500,863471420,2560,2560,2560,2560,0
|
|
20230810,185400,863471420,2560,2560,2560,2560,0
|
|
20230810,185300,863471420,2560,2560,2560,2560,0
|
|
20230810,185200,863471420,2560,2560,2560,2560,0
|
|
20230810,185100,863471420,2560,2560,2560,2560,0
|
|
20230810,185000,863471420,2560,2560,2560,2560,0
|
|
20230810,184900,863471420,2560,2560,2560,2560,0
|
|
20230810,184800,863471420,2560,2560,2560,2560,0
|
|
20230810,184700,863471420,2560,2560,2560,2560,0
|
|
20230810,184600,863471420,2560,2560,2560,2560,0
|
|
20230810,184500,863471420,2560,2560,2560,2560,0
|
|
20230810,184400,863471420,2560,2560,2560,2560,8896
|
|
20230810,184300,863471420,2560,2560,2560,2560,0
|
|
20230810,184200,863471420,2560,2560,2560,2560,0
|
|
20230810,184100,863471420,2560,2560,2560,2560,0
|
|
20230810,184000,863471420,2560,2560,2560,2560,0
|
|
20230810,183900,863471420,2560,2560,2560,2560,0
|
|
20230810,183800,863471420,2560,2560,2560,2560,0
|
|
20230810,183700,863471420,2560,2560,2560,2560,0
|
|
20230810,183600,863471420,2560,2560,2560,2560,0
|
|
20230810,183500,863471420,2560,2560,2560,2560,0
|
|
20230810,183400,863471420,2560,2560,2560,2560,0
|
|
20230810,183300,863471420,2560,2560,2560,2560,0
|
|
20230810,183200,863471420,2560,2560,2560,2560,0
|
|
20230810,183100,863471420,2560,2560,2560,2560,0
|
|
20230810,183000,863471420,2560,2560,2560,2560,0
|
|
20230810,182900,863471420,2560,2560,2560,2560,0
|
|
20230810,182800,863471420,2560,2560,2560,2560,0
|
|
20230810,182700,863471420,2560,2560,2560,2560,0
|
|
20230810,182600,863471420,2560,2560,2560,2560,0
|
|
20230810,182500,863471420,2560,2560,2560,2560,0
|
|
20230810,182400,863471420,2560,2560,2560,2560,0
|
|
20230810,182300,863471420,2560,2560,2560,2560,0
|
|
20230810,182200,863471420,2560,2560,2560,2560,0
|
|
20230810,182100,863471420,2560,2560,2560,2560,0
|
|
20230810,182000,863471420,2560,2560,2560,2560,0
|
|
20230810,181900,863471420,2560,2560,2560,2560,0
|
|
20230810,181800,863471420,2560,2560,2560,2560,0
|
|
20230810,181700,863471420,2560,2560,2560,2560,0
|
|
20230810,181600,863471420,2560,2560,2560,2560,0
|
|
20230810,181500,863471420,2560,2560,2560,2560,0
|
|
20230810,181400,863471420,2560,2560,2560,2560,8896
|
|
20230810,181300,863471420,2560,2560,2560,2560,0
|
|
20230810,181200,863471420,2560,2560,2560,2560,0
|
|
20230810,181100,863471420,2560,2560,2560,2560,0
|
|
20230810,181000,863471420,2560,2560,2560,2560,0
|
|
20230810,180900,863471420,2560,2560,2560,2560,0
|
|
20230810,180800,863471420,2560,2560,2560,2560,0
|
|
20230810,180700,863471420,2560,2560,2560,2560,0
|
|
20230810,180600,863471420,2560,2560,2560,2560,0
|
|
20230810,180500,863471420,2560,2560,2560,2560,0
|
|
20230810,180400,863471420,2560,2560,2560,2560,0
|
|
20230810,180300,863471420,2560,2560,2560,2560,0
|
|
20230810,180200,863471420,2560,2560,2560,2560,0
|
|
20230810,180100,863471420,2560,2560,2560,2560,0
|
|
20230810,180000,863471420,2560,2560,2560,2560,0
|
|
20230810,175900,863471420,2560,2560,2560,2560,0
|
|
20230810,175800,863471420,2560,2560,2560,2560,0
|
|
20230810,175700,863471420,2560,2560,2560,2560,0
|
|
20230810,175600,863471420,2560,2560,2560,2560,0
|
|
20230810,175500,863471420,2560,2560,2560,2560,0
|
|
20230810,175400,863471420,2560,2560,2560,2560,0
|
|
20230810,175300,863471420,2560,2560,2560,2560,0
|
|
20230810,175200,863471420,2560,2560,2560,2560,0
|
|
20230810,175100,863471420,2560,2560,2560,2560,0
|
|
20230810,175000,863471420,2560,2560,2560,2560,0
|
|
20230810,174900,863471420,2560,2560,2560,2560,0
|
|
20230810,174800,863471420,2560,2560,2560,2560,0
|
|
20230810,174700,863471420,2560,2560,2560,2560,0
|
|
20230810,174600,863471420,2560,2560,2560,2560,0
|
|
20230810,174500,863471420,2560,2560,2560,2560,0
|
|
20230810,174400,863471420,2560,2560,2560,2560,8896
|
|
20230810,174300,863471420,2560,2560,2560,2560,0
|
|
20230810,174200,863471420,2560,2560,2560,2560,0
|
|
20230810,174100,863471420,2560,2560,2560,2560,0
|
|
20230810,174000,863471420,2560,2560,2560,2560,0
|
|
20230810,173900,863471420,2560,2560,2560,2560,0
|
|
20230810,173800,863471420,2560,2560,2560,2560,0
|
|
20230810,173700,863471420,2560,2560,2560,2560,0
|
|
20230810,173600,863471420,2560,2560,2560,2560,0
|
|
20230810,173500,863471420,2560,2560,2560,2560,0
|
|
20230810,173400,863471420,2560,2560,2560,2560,0
|
|
20230810,173300,863471420,2560,2560,2560,2560,0
|
|
20230810,173200,863471420,2560,2560,2560,2560,0
|
|
20230810,173100,863471420,2560,2560,2560,2560,0
|
|
20230810,173000,863471420,2560,2560,2560,2560,0
|
|
20230810,172900,863471420,2560,2560,2560,2560,0
|
|
20230810,172800,863471420,2560,2560,2560,2560,0
|
|
20230810,172700,863471420,2560,2560,2560,2560,0
|
|
20230810,172600,863471420,2560,2560,2560,2560,0
|
|
20230810,172500,863471420,2560,2560,2560,2560,0
|
|
20230810,172400,863471420,2560,2560,2560,2560,0
|
|
20230810,172300,863471420,2560,2560,2560,2560,0
|
|
20230810,172200,863471420,2560,2560,2560,2560,0
|
|
20230810,172100,863471420,2560,2560,2560,2560,0
|
|
20230810,172000,863471420,2560,2560,2560,2560,0
|
|
20230810,171900,863471420,2560,2560,2560,2560,0
|
|
20230810,171800,863471420,2560,2560,2560,2560,0
|
|
20230810,171700,863471420,2560,2560,2560,2560,0
|
|
20230810,171600,863471420,2560,2560,2560,2560,0
|
|
20230810,171500,863471420,2560,2560,2560,2560,0
|
|
20230810,171400,863471420,2560,2560,2560,2560,8896
|
|
20230810,171300,863471420,2560,2560,2560,2560,0
|
|
20230810,171200,863471420,2560,2560,2560,2560,0
|
|
20230810,171100,863471420,2560,2560,2560,2560,0
|
|
20230810,171000,863471420,2560,2560,2560,2560,0
|
|
20230810,170900,863471420,2560,2560,2560,2560,0
|
|
20230810,170800,863471420,2560,2560,2560,2560,0
|
|
20230810,170700,863471420,2560,2560,2560,2560,0
|
|
20230810,170600,863471420,2560,2560,2560,2560,0
|
|
20230810,170500,863471420,2560,2560,2560,2560,0
|
|
20230810,170400,863471420,2560,2560,2560,2560,0
|
|
20230810,170300,863471420,2560,2560,2560,2560,0
|
|
20230810,170200,863471420,2560,2560,2560,2560,0
|
|
20230810,170100,863471420,2560,2560,2560,2560,0
|
|
20230810,170000,863471420,2560,2560,2560,2560,0
|
|
20230810,165900,863471420,2560,2560,2560,2560,0
|
|
20230810,165800,863471420,2560,2560,2560,2560,0
|
|
20230810,165700,863471420,2560,2560,2560,2560,0
|
|
20230810,165600,863471420,2560,2560,2560,2560,0
|
|
20230810,165500,863471420,2560,2560,2560,2560,0
|
|
20230810,165400,863471420,2560,2560,2560,2560,0
|
|
20230810,165300,863471420,2560,2560,2560,2560,0
|
|
20230810,165200,863471420,2560,2560,2560,2560,0
|
|
20230810,165100,863471420,2560,2560,2560,2560,0
|
|
20230810,165000,863471420,2560,2560,2560,2560,0
|
|
20230810,164900,863471420,2560,2560,2560,2560,0
|
|
20230810,164800,863471420,2560,2560,2560,2560,0
|
|
20230810,164700,863471420,2560,2560,2560,2560,0
|
|
20230810,164600,863471420,2560,2560,2560,2560,0
|
|
20230810,164500,863471420,2560,2560,2560,2560,0
|
|
20230810,164400,863471420,2560,2560,2560,2560,8896
|
|
20230810,164300,863471420,2560,2560,2560,2560,0
|
|
20230810,164200,863471420,2560,2560,2560,2560,0
|
|
20230810,164100,863471420,2560,2560,2560,2560,0
|
|
20230810,164000,863471420,2560,2560,2560,2560,0
|
|
20230810,163900,863471420,2560,2560,2560,2560,0
|
|
20230810,163800,863471420,2560,2560,2560,2560,0
|
|
20230810,163700,863471420,2560,2560,2560,2560,0
|
|
20230810,163600,863471420,2560,2560,2560,2560,0
|
|
20230810,163500,863471420,2560,2560,2560,2560,0
|
|
20230810,163400,863471420,2560,2560,2560,2560,0
|
|
20230810,163300,863471420,2560,2560,2560,2560,0
|
|
20230810,163200,863471420,2560,2560,2560,2560,0
|
|
20230810,163100,863471420,2560,2560,2560,2560,0
|
|
20230810,163000,863471420,2560,2560,2560,2560,0
|
|
20230810,162900,863471420,2560,2560,2560,2560,0
|
|
20230810,162800,863471420,2560,2560,2560,2560,0
|
|
20230810,162700,863471420,2560,2560,2560,2560,0
|
|
20230810,162600,863471420,2560,2560,2560,2560,0
|
|
20230810,162500,863471420,2560,2560,2560,2560,0
|
|
20230810,162400,863471420,2560,2560,2560,2560,0
|
|
20230810,162300,863471420,2560,2560,2560,2560,0
|
|
20230810,162200,863471420,2560,2560,2560,2560,0
|
|
20230810,162100,863471420,2560,2560,2560,2560,0
|
|
20230810,162000,863471420,2560,2560,2560,2560,0
|
|
20230810,161900,863471420,2560,2560,2560,2560,0
|
|
20230810,161800,863471420,2560,2560,2560,2560,0
|
|
20230810,161700,863471420,2560,2560,2560,2560,0
|
|
20230810,161600,863471420,2560,2560,2560,2560,0
|
|
20230810,161500,863471420,2560,2560,2560,2560,0
|
|
20230810,161400,863471420,2560,2560,2560,2560,8896
|
|
20230810,161300,863471420,2560,2560,2560,2560,0
|
|
20230810,161200,863471420,2560,2560,2560,2560,0
|
|
20230810,161100,863471420,2560,2560,2560,2560,0
|
|
20230810,161000,863471420,2560,2560,2560,2560,0
|
|
20230810,160900,863471420,2560,2560,2560,2560,0
|
|
20230810,160800,863471420,2560,2560,2560,2560,0
|
|
20230810,160700,863471420,2560,2560,2560,2560,0
|
|
20230810,160600,863471420,2560,2560,2560,2560,0
|
|
20230810,160500,863471420,2560,2560,2560,2560,0
|
|
20230810,160400,863471420,2560,2560,2560,2560,0
|
|
20230810,160300,863471420,2560,2560,2560,2560,0
|
|
20230810,160200,863471420,2560,2560,2560,2560,0
|
|
20230810,160100,863471420,2560,2560,2560,2560,0
|
|
20230810,160000,863471420,2560,2560,2560,2560,0
|
|
20230810,155900,863471420,2560,2560,2560,2560,0
|
|
20230810,155800,863471420,2560,2560,2560,2560,0
|
|
20230810,155700,863471420,2560,2560,2560,2560,0
|
|
20230810,155600,863471420,2560,2560,2560,2560,0
|
|
20230810,155500,863471420,2560,2560,2560,2560,0
|
|
20230810,155400,863471420,2560,2560,2560,2560,0
|
|
20230810,155300,863471420,2560,2560,2560,2560,0
|
|
20230810,155200,863471420,2560,2560,2560,2560,0
|
|
20230810,155100,863471420,2560,2560,2560,2560,0
|
|
20230810,155000,863471420,2560,2560,2560,2560,0
|
|
20230810,154900,863471420,2560,2560,2560,2560,0
|
|
20230810,154800,863471420,2560,2560,2560,2560,0
|
|
20230810,154700,863471420,2560,2560,2560,2560,0
|
|
20230810,154600,863471420,2560,2560,2560,2560,0
|
|
20230810,154500,863471420,2560,2560,2560,2560,0
|
|
20230810,154400,863471420,2560,2560,2560,2560,8896
|
|
20230810,154300,863471420,2560,2560,2560,2560,0
|
|
20230810,154200,863471420,2560,2560,2560,2560,0
|
|
20230810,154100,863471420,2560,2560,2560,2560,0
|
|
20230810,154000,863471420,2560,2560,2560,2560,0
|
|
20230810,153900,863471420,2560,2560,2560,2560,0
|
|
20230810,153800,863471420,2560,2560,2560,2560,0
|
|
20230810,153700,863471420,2560,2560,2560,2560,0
|
|
20230810,153600,863471420,2560,2560,2560,2560,0
|
|
20230810,153500,863471420,2560,2560,2560,2560,0
|
|
20230810,153400,863471420,2560,2560,2560,2560,0
|
|
20230810,153300,863471420,2560,2560,2560,2560,0
|
|
20230810,153200,863471420,2560,2560,2560,2560,0
|
|
20230810,153100,863471420,2560,2560,2560,2560,0
|
|
20230810,153000,863471420,2560,2560,2560,2560,8896
|
|
20230810,152900,840697660,2570,2570,2570,2570,0
|
|
20230810,152800,840697660,2570,2570,2570,2570,0
|
|
20230810,152700,840697660,2570,2570,2570,2570,0
|
|
20230810,152600,840697660,2570,2570,2570,2570,0
|
|
20230810,152500,840697660,2570,2570,2570,2570,0
|
|
20230810,152400,840697660,2570,2570,2570,2570,0
|
|
20230810,152300,840697660,2570,2570,2570,2570,0
|
|
20230810,152200,840697660,2570,2570,2570,2570,0
|
|
20230810,152100,840697660,2570,2570,2570,2570,0
|
|
20230810,152000,840697660,2570,2570,2570,2570,0
|
|
20230810,151900,840697660,2570,2565,2570,2565,5230
|
|
20230810,151800,827267575,2570,2570,2575,2565,5019
|
|
20230810,151700,814356490,2575,2575,2575,2575,2004
|
|
20230810,151600,809196190,2575,2565,2575,2560,5235
|
|
20230810,151500,795767175,2565,2560,2565,2560,980
|
|
20230810,151400,793256590,2560,2565,2565,2560,78
|
|
20230810,151300,793056720,2565,2565,2565,2565,73
|
|
20230810,151200,792869475,2565,2565,2565,2560,767
|
|
20230810,151100,790905700,2565,2560,2565,2560,558
|
|
20230810,151000,789476715,2560,2560,2560,2560,3665
|
|
20230810,150900,780094315,2560,2565,2565,2560,234
|
|
20230810,150800,779495105,2565,2565,2565,2565,292
|
|
20230810,150700,778746125,2560,2570,2570,2560,1050
|
|
20230810,150600,776048125,2570,2565,2570,2560,1410
|
|
20230810,150500,772436095,2565,2565,2570,2565,1782
|
|
20230810,150400,767862275,2565,2560,2565,2560,103
|
|
20230810,150300,767598090,2565,2565,2565,2560,1355
|
|
20230810,150200,764129015,2565,2565,2570,2560,2290
|
|
20230810,150100,758261850,2570,2570,2570,2570,8
|
|
20230810,150000,758241290,2575,2570,2575,2560,10673
|
|
20230810,145900,730890695,2575,2575,2575,2575,0
|
|
20230810,145800,730890695,2575,2575,2575,2575,7
|
|
20230810,145700,730872670,2575,2575,2580,2575,616
|
|
20230810,145600,729286455,2580,2580,2580,2575,509
|
|
20230810,145500,727975770,2575,2580,2580,2575,3
|
|
20230810,145400,727968035,2580,2575,2580,2575,2
|
|
20230810,145300,727962880,2580,2580,2580,2580,101
|
|
20230810,145200,727702300,2575,2575,2575,2575,409
|
|
20230810,145100,726649125,2580,2575,2580,2575,308
|
|
20230810,145000,725856020,2575,2575,2575,2570,1861
|
|
20230810,144900,721073240,2575,2570,2575,2570,1044
|
|
20230810,144800,718390150,2575,2570,2575,2570,191
|
|
20230810,144700,717899275,2575,2580,2580,2575,8
|
|
20230810,144600,717878655,2580,2575,2580,2575,2520
|
|
20230810,144500,711389555,2575,2575,2575,2575,200
|
|
20230810,144400,710874555,2575,2575,2575,2575,1
|
|
20230810,144300,710871980,2580,2580,2580,2580,40
|
|
20230810,144200,710768780,2570,2570,2570,2570,0
|
|
20230810,144100,710768780,2570,2570,2570,2570,2150
|
|
20230810,144000,705243280,2580,2580,2580,2580,10
|
|
20230810,143900,705217480,2580,2580,2580,2580,0
|
|
20230810,143800,705217480,2580,2580,2580,2580,64
|
|
20230810,143700,705052360,2570,2580,2580,2570,6000
|
|
20230810,143600,689607640,2580,2580,2580,2580,930
|
|
20230810,143500,687208240,2580,2580,2580,2575,2005
|
|
20230810,143400,682045350,2585,2585,2585,2575,602
|
|
20230810,143300,680495170,2585,2585,2585,2585,0
|
|
20230810,143200,680495170,2585,2585,2585,2585,1
|
|
20230810,143100,680492585,2580,2580,2580,2580,649
|
|
20230810,143000,678818165,2580,2580,2580,2580,1042
|
|
20230810,142900,676129805,2580,2580,2580,2580,109
|
|
20230810,142800,675848585,2585,2585,2585,2585,9
|
|
20230810,142700,675825320,2585,2580,2585,2580,1027
|
|
20230810,142600,673175655,2580,2580,2580,2580,300
|
|
20230810,142500,672401655,2580,2580,2580,2580,1001
|
|
20230810,142400,669819075,2575,2580,2580,2575,525
|
|
20230810,142300,668467195,2575,2575,2575,2575,10
|
|
20230810,142200,668441445,2575,2575,2575,2575,100
|
|
20230810,142100,668183945,2575,2580,2580,2575,1858
|
|
20230810,142000,663399590,2580,2575,2580,2575,130
|
|
20230810,141900,663064335,2575,2575,2575,2575,985
|
|
20230810,141800,660527960,2575,2575,2575,2575,0
|
|
20230810,141700,660527960,2575,2575,2575,2575,0
|
|
20230810,141600,660527960,2575,2580,2580,2575,41
|
|
20230810,141500,660422380,2580,2580,2580,2580,345
|
|
20230810,141400,659532280,2580,2580,2580,2580,120
|
|
20230810,141300,659222680,2580,2580,2580,2580,548
|
|
20230810,141200,657808840,2580,2580,2580,2580,253
|
|
20230810,141100,657156100,2580,2580,2580,2580,1
|
|
20230810,141000,657153520,2580,2580,2580,2580,1
|
|
20230810,140900,657150940,2575,2575,2575,2575,0
|
|
20230810,140800,657150940,2575,2575,2580,2575,7474
|
|
20230810,140700,637905385,2580,2585,2585,2580,1230
|
|
20230810,140600,634731930,2585,2585,2585,2585,1
|
|
20230810,140500,634729345,2580,2580,2580,2580,256
|
|
20230810,140400,634068865,2585,2585,2585,2585,10
|
|
20230810,140300,634043015,2585,2585,2585,2585,5
|
|
20230810,140200,634030090,2585,2585,2585,2585,30
|
|
20230810,140100,633952540,2585,2585,2585,2585,0
|
|
20230810,140000,633952540,2585,2585,2585,2585,0
|
|
20230810,135900,633952540,2585,2585,2585,2585,0
|
|
20230810,135800,633952540,2585,2585,2585,2585,626
|
|
20230810,135700,632334330,2585,2585,2585,2585,0
|
|
20230810,135600,632334330,2585,2585,2585,2585,167
|
|
20230810,135500,631902635,2585,2590,2590,2585,570
|
|
20230810,135400,630428885,2585,2590,2590,2585,117
|
|
20230810,135300,630126415,2590,2590,2590,2590,0
|
|
20230810,135200,630126415,2590,2590,2590,2590,0
|
|
20230810,135100,630126415,2590,2590,2590,2590,695
|
|
20230810,135000,628326365,2590,2585,2590,2585,206
|
|
20230810,134900,627792875,2580,2580,2580,2580,0
|
|
20230810,134800,627792875,2580,2590,2590,2580,4145
|
|
20230810,134700,617090370,2590,2590,2590,2590,278
|
|
20230810,134600,616370350,2590,2595,2600,2590,4760
|
|
20230810,134500,604021330,2595,2595,2595,2595,698
|
|
20230810,134400,602210020,2595,2595,2595,2595,413
|
|
20230810,134300,601138285,2595,2590,2595,2590,6008
|
|
20230810,134200,585561015,2590,2580,2590,2580,9311
|
|
20230810,134100,561468310,2580,2585,2585,2580,305
|
|
20230810,134000,560680635,2585,2585,2585,2585,12
|
|
20230810,133900,560649615,2575,2585,2585,2575,1761
|
|
20230810,133800,556115000,2585,2585,2585,2585,5
|
|
20230810,133700,556102075,2575,2580,2580,2575,520
|
|
20230810,133600,554760935,2585,2585,2585,2585,3
|
|
20230810,133500,554753180,2580,2580,2580,2580,200
|
|
20230810,133400,554237180,2580,2580,2580,2580,0
|
|
20230810,133300,554237180,2580,2585,2585,2580,718
|
|
20230810,133200,552382260,2585,2580,2585,2580,15
|
|
20230810,133100,552343535,2580,2580,2580,2580,0
|
|
20230810,133000,552343535,2580,2580,2580,2580,154
|
|
20230810,132900,551946215,2580,2580,2580,2580,1110
|
|
20230810,132800,549082415,2585,2585,2585,2585,0
|
|
20230810,132700,549082415,2585,2585,2585,2585,2
|
|
20230810,132600,549077245,2585,2585,2585,2585,4
|
|
20230810,132500,549066905,2580,2580,2580,2580,0
|
|
20230810,132400,549066905,2580,2580,2580,2580,0
|
|
20230810,132300,549066905,2580,2580,2580,2580,704
|
|
20230810,132200,547250585,2580,2575,2580,2575,116
|
|
20230810,132100,546951335,2580,2580,2580,2580,0
|
|
20230810,132000,546951335,2580,2580,2580,2580,545
|
|
20230810,131900,545545235,2575,2580,2580,2575,104
|
|
20230810,131800,545276935,2575,2575,2575,2575,16
|
|
20230810,131700,545235735,2575,2575,2575,2575,612
|
|
20230810,131600,543659835,2580,2580,2580,2580,0
|
|
20230810,131500,543659835,2580,2580,2580,2580,875
|
|
20230810,131400,541402335,2580,2575,2580,2575,415
|
|
20230810,131300,540333460,2585,2585,2585,2585,0
|
|
20230810,131200,540333460,2585,2585,2585,2585,0
|
|
20230810,131100,540333460,2585,2580,2585,2580,203
|
|
20230810,131000,539809370,2580,2580,2580,2580,111
|
|
20230810,130900,539522990,2580,2580,2580,2575,122
|
|
20230810,130800,539208440,2580,2575,2580,2575,1320
|
|
20230810,130700,535803925,2575,2575,2575,2575,325
|
|
20230810,130600,534967050,2575,2575,2575,2575,10
|
|
20230810,130500,534941300,2580,2580,2580,2580,401
|
|
20230810,130400,533906720,2580,2580,2580,2575,96
|
|
20230810,130300,533659115,2575,2575,2575,2575,0
|
|
20230810,130200,533659115,2575,2575,2575,2575,1038
|
|
20230810,130100,530986265,2575,2575,2575,2575,70
|
|
20230810,130000,530806015,2575,2575,2575,2575,23
|
|
20230810,125900,530746790,2575,2575,2575,2575,0
|
|
20230810,125800,530746790,2575,2575,2575,2575,77
|
|
20230810,125700,530548515,2580,2580,2580,2580,170
|
|
20230810,125600,530109915,2580,2580,2580,2580,48
|
|
20230810,125500,529986075,2575,2575,2575,2575,680
|
|
20230810,125400,528235075,2575,2575,2575,2575,63
|
|
20230810,125300,528072850,2575,2575,2575,2575,159
|
|
20230810,125200,527663425,2580,2580,2580,2580,0
|
|
20230810,125100,527663425,2580,2580,2580,2580,0
|
|
20230810,125000,527663425,2580,2580,2580,2580,0
|
|
20230810,124900,527663425,2580,2580,2580,2580,1213
|
|
20230810,124800,524533885,2580,2580,2580,2580,195
|
|
20230810,124700,524030785,2580,2580,2580,2580,21
|
|
20230810,124600,523976605,2585,2575,2585,2575,328
|
|
20230810,124500,523131905,2575,2580,2580,2575,1687
|
|
20230810,124400,518780215,2585,2585,2585,2585,0
|
|
20230810,124300,518780215,2585,2585,2585,2585,0
|
|
20230810,124200,518780215,2585,2585,2585,2585,126
|
|
20230810,124100,518454505,2585,2585,2585,2585,316
|
|
20230810,124000,517637645,2585,2585,2585,2585,788
|
|
20230810,123900,515600665,2590,2590,2590,2590,3
|
|
20230810,123800,515592895,2590,2590,2590,2590,15
|
|
20230810,123700,515554045,2590,2590,2590,2590,100
|
|
20230810,123600,515295045,2590,2590,2590,2590,100
|
|
20230810,123500,515036045,2590,2590,2590,2590,240
|
|
20230810,123400,514414445,2590,2590,2590,2590,0
|
|
20230810,123300,514414445,2590,2590,2590,2590,54
|
|
20230810,123200,514274585,2590,2590,2590,2590,1113
|
|
20230810,123100,511391915,2590,2585,2590,2585,312
|
|
20230810,123000,510585390,2585,2585,2585,2585,447
|
|
20230810,122900,509429895,2590,2585,2590,2585,1369
|
|
20230810,122800,505889095,2585,2585,2585,2585,320
|
|
20230810,122700,505061895,2590,2590,2590,2590,210
|
|
20230810,122600,504517995,2590,2585,2590,2580,1197
|
|
20230810,122500,501423705,2585,2585,2585,2585,174
|
|
20230810,122400,500973915,2585,2585,2585,2585,2454
|
|
20230810,122300,494630325,2585,2580,2585,2575,362
|
|
20230810,122200,493696240,2580,2580,2580,2580,139
|
|
20230810,122100,493337620,2580,2580,2580,2580,333
|
|
20230810,122000,492478480,2580,2585,2585,2580,486
|
|
20230810,121900,491224085,2585,2585,2585,2585,4
|
|
20230810,121800,491213745,2580,2580,2580,2580,0
|
|
20230810,121700,491213745,2580,2580,2580,2580,183
|
|
20230810,121600,490741605,2585,2580,2585,2580,673
|
|
20230810,121500,489004300,2580,2580,2580,2580,21
|
|
20230810,121400,488950120,2585,2585,2585,2585,423
|
|
20230810,121300,487856665,2590,2590,2590,2590,6
|
|
20230810,121200,487841125,2590,2570,2590,2570,553
|
|
20230810,121100,486411715,2570,2575,2575,2570,526
|
|
20230810,121000,485058675,2570,2575,2575,2570,6659
|
|
20230810,120900,467943290,2575,2575,2575,2575,22
|
|
20230810,120800,467886640,2575,2575,2575,2575,1000
|
|
20230810,120700,465311640,2575,2575,2575,2575,0
|
|
20230810,120600,465311640,2575,2575,2575,2575,1949
|
|
20230810,120500,460292965,2580,2580,2580,2580,0
|
|
20230810,120400,460292965,2580,2585,2585,2580,1414
|
|
20230810,120300,456644795,2585,2580,2585,2580,1052
|
|
20230810,120200,453927440,2580,2580,2580,2580,3872
|
|
20230810,120100,443937680,2580,2580,2580,2580,1
|
|
20230810,120000,443935100,2580,2580,2580,2580,193
|
|
20230810,115900,443437160,2580,2580,2580,2575,332
|
|
20230810,115800,442580610,2580,2575,2580,2575,374
|
|
20230810,115700,441617555,2575,2575,2575,2575,0
|
|
20230810,115600,441617555,2575,2575,2575,2575,1303
|
|
20230810,115500,438262330,2575,2575,2575,2575,1
|
|
20230810,115400,438259755,2570,2575,2575,2570,758
|
|
20230810,115300,436311670,2575,2575,2575,2575,215
|
|
20230810,115200,435758045,2575,2575,2575,2575,1
|
|
20230810,115100,435755470,2580,2580,2580,2580,100
|
|
20230810,115000,435497470,2580,2580,2580,2580,386
|
|
20230810,114900,434501590,2585,2580,2585,2580,100
|
|
20230810,114800,434243140,2585,2585,2585,2585,1
|
|
20230810,114700,434240555,2585,2580,2585,2580,11
|
|
20230810,114600,434212170,2575,2575,2575,2575,52
|
|
20230810,114500,434078270,2575,2580,2580,2575,1120
|
|
20230810,114400,431189775,2575,2580,2580,2575,2
|
|
20230810,114300,431184620,2575,2575,2575,2575,100
|
|
20230810,114200,430927120,2575,2575,2575,2575,3969
|
|
20230810,114100,420706945,2575,2580,2585,2575,490
|
|
20230810,114000,419444285,2585,2590,2590,2585,390
|
|
20230810,113900,418435985,2590,2585,2590,2585,4817
|
|
20230810,113800,405966490,2575,2575,2575,2575,0
|
|
20230810,113700,405966490,2575,2575,2575,2575,0
|
|
20230810,113600,405966490,2575,2580,2580,2575,198
|
|
20230810,113500,405456565,2585,2585,2585,2585,11
|
|
20230810,113400,405428130,2585,2580,2585,2580,1553
|
|
20230810,113300,401415335,2575,2575,2575,2575,495
|
|
20230810,113200,400140710,2580,2580,2580,2580,2
|
|
20230810,113100,400135550,2585,2585,2585,2585,160
|
|
20230810,113000,399721950,2585,2585,2590,2585,220
|
|
20230810,112900,399153245,2585,2575,2585,2575,2084
|
|
20230810,112800,393769115,2575,2580,2580,2575,570
|
|
20230810,112700,392298615,2575,2575,2575,2575,185
|
|
20230810,112600,391822240,2585,2575,2585,2575,23
|
|
20230810,112500,391762915,2585,2585,2585,2585,40
|
|
20230810,112400,391659515,2585,2585,2585,2585,873
|
|
20230810,112300,389402810,2585,2575,2585,2575,1167
|
|
20230810,112200,386389680,2575,2575,2575,2575,388
|
|
20230810,112100,385390580,2575,2575,2575,2570,602
|
|
20230810,112000,383842825,2575,2575,2575,2575,0
|
|
20230810,111900,383842825,2575,2575,2575,2575,300
|
|
20230810,111800,383070325,2580,2580,2580,2580,397
|
|
20230810,111700,382046065,2580,2580,2580,2580,0
|
|
20230810,111600,382046065,2580,2580,2580,2575,527
|
|
20230810,111500,380688155,2580,2580,2580,2580,409
|
|
20230810,111400,379632935,2580,2580,2580,2580,46
|
|
20230810,111300,379514255,2580,2580,2585,2580,61
|
|
20230810,111200,379356705,2585,2580,2585,2580,637
|
|
20230810,111100,377712970,2580,2580,2580,2580,10
|
|
20230810,111000,377687170,2580,2580,2580,2580,53
|
|
20230810,110900,377550430,2570,2580,2580,2570,197
|
|
20230810,110800,377043220,2580,2580,2580,2580,0
|
|
20230810,110700,377043220,2580,2580,2580,2580,301
|
|
20230810,110600,376266640,2570,2570,2570,2570,0
|
|
20230810,110500,376266640,2570,2570,2570,2570,4
|
|
20230810,110400,376256360,2575,2575,2575,2575,1
|
|
20230810,110300,376253785,2575,2575,2575,2575,294
|
|
20230810,110200,375496735,2580,2580,2580,2580,0
|
|
20230810,110100,375496735,2580,2575,2580,2575,67
|
|
20230810,110000,375324110,2575,2580,2580,2575,1114
|
|
20230810,105900,372453695,2580,2580,2580,2580,177
|
|
20230810,105800,371997035,2580,2580,2580,2580,113
|
|
20230810,105700,371705495,2580,2580,2580,2580,0
|
|
20230810,105600,371705495,2580,2585,2585,2575,474
|
|
20230810,105500,370484820,2580,2580,2580,2580,1171
|
|
20230810,105400,367463640,2580,2575,2580,2575,158
|
|
20230810,105300,367056785,2575,2575,2575,2575,1550
|
|
20230810,105200,363065535,2575,2570,2575,2570,5649
|
|
20230810,105100,348540465,2565,2565,2565,2565,0
|
|
20230810,105000,348540465,2565,2565,2565,2565,13
|
|
20230810,104900,348507120,2565,2565,2565,2565,34
|
|
20230810,104800,348419910,2565,2565,2565,2565,15
|
|
20230810,104700,348381435,2565,2565,2565,2565,0
|
|
20230810,104600,348381435,2565,2565,2565,2560,3300
|
|
20230810,104500,339926470,2565,2565,2565,2565,907
|
|
20230810,104400,337600015,2560,2560,2560,2560,0
|
|
20230810,104300,337600015,2560,2560,2560,2550,2328
|
|
20230810,104200,331647875,2560,2560,2560,2560,22
|
|
20230810,104100,331591555,2560,2560,2560,2560,0
|
|
20230810,104000,331591555,2560,2560,2560,2560,100
|
|
20230810,103900,331335555,2560,2560,2560,2560,18
|
|
20230810,103800,331289475,2565,2565,2565,2565,3
|
|
20230810,103700,331281780,2570,2565,2570,2565,3
|
|
20230810,103600,331274075,2570,2570,2570,2570,629
|
|
20230810,103500,329657545,2570,2560,2570,2560,7386
|
|
20230810,103400,310749375,2560,2560,2560,2560,0
|
|
20230810,103300,310749375,2560,2560,2560,2560,0
|
|
20230810,103200,310749375,2560,2570,2570,2560,2558
|
|
20230810,103100,304194150,2570,2565,2570,2565,1159
|
|
20230810,103000,301215720,2565,2570,2570,2565,600
|
|
20230810,102900,299674220,2570,2570,2570,2570,1
|
|
20230810,102800,299671650,2570,2570,2570,2570,224
|
|
20230810,102700,299095970,2570,2570,2570,2570,185
|
|
20230810,102600,298620520,2565,2575,2575,2565,1215
|
|
20230810,102500,295498375,2575,2570,2575,2570,1502
|
|
20230810,102400,291638225,2570,2575,2575,2570,191
|
|
20230810,102300,291147350,2570,2570,2570,2570,0
|
|
20230810,102200,291147350,2570,2575,2575,2570,1003
|
|
20230810,102100,288569625,2570,2570,2570,2570,1008
|
|
20230810,102000,285979065,2570,2570,2570,2570,249
|
|
20230810,101900,285339135,2565,2565,2565,2565,1
|
|
20230810,101800,285336570,2565,2570,2570,2565,1796
|
|
20230810,101700,280721350,2575,2575,2575,2575,4
|
|
20230810,101600,280711050,2575,2570,2575,2570,537
|
|
20230810,101500,279330460,2570,2570,2575,2570,4173
|
|
20230810,101400,268605845,2565,2570,2570,2565,1374
|
|
20230810,101300,265075165,2565,2565,2565,2565,4400
|
|
20230810,101200,253789165,2570,2565,2570,2565,1193
|
|
20230810,101100,250727160,2565,2565,2570,2560,979
|
|
20230810,101000,248217070,2560,2565,2565,2560,5458
|
|
20230810,100900,234237415,2560,2560,2560,2560,1
|
|
20230810,100800,234234855,2565,2565,2565,2565,50
|
|
20230810,100700,234106605,2565,2555,2565,2555,8
|
|
20230810,100600,234086125,2555,2565,2565,2555,2110
|
|
20230810,100500,228693195,2570,2570,2570,2570,0
|
|
20230810,100400,228693195,2570,2570,2570,2570,24
|
|
20230810,100300,228631515,2570,2570,2570,2570,34
|
|
20230810,100200,228544135,2570,2570,2570,2570,5
|
|
20230810,100100,228531285,2570,2570,2570,2570,101
|
|
20230810,100000,228271715,2570,2570,2570,2570,172
|
|
20230810,095900,227829675,2570,2560,2570,2560,34
|
|
20230810,095800,227742600,2560,2565,2565,2560,1522
|
|
20230810,095700,223843600,2565,2565,2570,2565,672
|
|
20230810,095600,222119905,2570,2560,2570,2555,511
|
|
20230810,095500,220809790,2560,2560,2560,2560,1397
|
|
20230810,095400,217233470,2555,2555,2555,2550,1119
|
|
20230810,095300,214379150,2555,2560,2560,2555,279
|
|
20230810,095200,213666300,2560,2560,2560,2560,4
|
|
20230810,095100,213656060,2560,2560,2560,2560,5
|
|
20230810,095000,213643260,2560,2550,2560,2545,658
|
|
20230810,094900,211964215,2550,2550,2550,2550,377
|
|
20230810,094800,211002865,2550,2550,2550,2550,129
|
|
20230810,094700,210673915,2550,2550,2550,2550,445
|
|
20230810,094600,209539165,2550,2535,2550,2535,635
|
|
20230810,094500,207919990,2535,2540,2540,2535,2900
|
|
20230810,094400,200558950,2540,2540,2540,2540,100
|
|
20230810,094300,200304950,2540,2540,2560,2540,2571
|
|
20230810,094200,193752360,2540,2540,2540,2540,500
|
|
20230810,094100,192482360,2550,2550,2550,2550,0
|
|
20230810,094000,192482360,2550,2550,2550,2550,1399
|
|
20230810,093900,188914910,2550,2555,2555,2550,509
|
|
20230810,093800,187616915,2555,2555,2555,2555,10
|
|
20230810,093700,187591365,2560,2560,2560,2560,11
|
|
20230810,093600,187563205,2550,2555,2560,2550,1429
|
|
20230810,093500,183912165,2555,2555,2555,2555,1750
|
|
20230810,093400,179440915,2555,2555,2555,2555,0
|
|
20230810,093300,179440915,2555,2560,2560,2555,504
|
|
20230810,093200,178150900,2560,2550,2560,2550,264
|
|
20230810,093100,177477690,2560,2550,2560,2550,2296
|
|
20230810,093000,171617740,2540,2540,2540,2540,642
|
|
20230810,092900,169987060,2540,2545,2545,2540,505
|
|
20230810,092800,168704330,2540,2545,2550,2540,500
|
|
20230810,092700,167432320,2550,2550,2550,2550,551
|
|
20230810,092600,166027270,2555,2550,2555,2535,3819
|
|
20230810,092500,156325140,2555,2555,2555,2555,9
|
|
20230810,092400,156302145,2555,2550,2555,2545,1427
|
|
20230810,092300,152668150,2555,2545,2560,2545,38
|
|
20230810,092200,152571200,2550,2555,2560,2550,6319
|
|
20230810,092100,136442305,2560,2560,2560,2560,749
|
|
20230810,092000,134524865,2560,2560,2565,2560,552
|
|
20230810,091900,133111740,2565,2565,2565,2555,660
|
|
20230810,091800,131424285,2565,2560,2565,2560,669
|
|
20230810,091700,129711580,2560,2560,2560,2560,346
|
|
20230810,091600,128825820,2565,2560,2565,2560,1968
|
|
20230810,091500,123787705,2560,2565,2565,2560,36
|
|
20230810,091400,123695475,2565,2565,2575,2555,6028
|
|
20230810,091300,108262515,2575,2565,2575,2565,7376
|
|
20230810,091200,89290610,2560,2555,2560,2550,1409
|
|
20230810,091100,85688635,2555,2545,2555,2545,646
|
|
20230810,091000,84041985,2550,2560,2560,2550,578
|
|
20230810,090900,82567890,2550,2560,2560,2550,181
|
|
20230810,090800,82106315,2560,2560,2560,2560,117
|
|
20230810,090700,81806795,2555,2560,2560,2555,2067
|
|
20230810,090600,76517775,2560,2545,2560,2540,3463
|
|
20230810,090500,67708455,2545,2540,2545,2540,4921
|
|
20230810,090400,55197790,2540,2525,2540,2525,1601
|
|
20230810,090300,51143640,2520,2530,2540,2520,1922
|
|
20230810,090200,46293970,2530,2530,2530,2520,1885
|
|
20230810,090100,41536380,2530,2525,2530,2515,2894
|
|
20230810,090000,34244840,2525,2535,2535,2520,13423
|