620 lines
30 KiB
CSV
620 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230811,191700,1045318745,2565,2565,2565,2565,16784
|
|
20230811,191600,1045318745,2565,2565,2565,2565,0
|
|
20230811,191500,1045318745,2565,2565,2565,2565,0
|
|
20230811,191400,1045318745,2565,2565,2565,2565,0
|
|
20230811,191300,1045318745,2565,2565,2565,2565,0
|
|
20230811,191200,1045318745,2565,2565,2565,2565,0
|
|
20230811,191100,1045318745,2565,2565,2565,2565,0
|
|
20230811,191000,1045318745,2565,2565,2565,2565,0
|
|
20230811,190900,1045318745,2565,2565,2565,2565,0
|
|
20230811,190800,1045318745,2565,2565,2565,2565,0
|
|
20230811,190700,1045318745,2565,2565,2565,2565,0
|
|
20230811,190600,1045318745,2565,2565,2565,2565,0
|
|
20230811,190500,1045318745,2565,2565,2565,2565,0
|
|
20230811,190400,1045318745,2565,2565,2565,2565,0
|
|
20230811,190300,1045318745,2565,2565,2565,2565,0
|
|
20230811,190200,1045318745,2565,2565,2565,2565,0
|
|
20230811,190100,1045318745,2565,2565,2565,2565,0
|
|
20230811,190000,1045318745,2565,2565,2565,2565,0
|
|
20230811,185900,1045318745,2565,2565,2565,2565,0
|
|
20230811,185800,1045318745,2565,2565,2565,2565,0
|
|
20230811,185700,1045318745,2565,2565,2565,2565,0
|
|
20230811,185600,1045318745,2565,2565,2565,2565,0
|
|
20230811,185500,1045318745,2565,2565,2565,2565,0
|
|
20230811,185400,1045318745,2565,2565,2565,2565,0
|
|
20230811,185300,1045318745,2565,2565,2565,2565,0
|
|
20230811,185200,1045318745,2565,2565,2565,2565,0
|
|
20230811,185100,1045318745,2565,2565,2565,2565,0
|
|
20230811,185000,1045318745,2565,2565,2565,2565,0
|
|
20230811,184900,1045318745,2565,2565,2565,2565,0
|
|
20230811,184800,1045318745,2565,2565,2565,2565,0
|
|
20230811,184700,1045318745,2565,2565,2565,2565,16784
|
|
20230811,184600,1045318745,2565,2565,2565,2565,0
|
|
20230811,184500,1045318745,2565,2565,2565,2565,0
|
|
20230811,184400,1045318745,2565,2565,2565,2565,0
|
|
20230811,184300,1045318745,2565,2565,2565,2565,0
|
|
20230811,184200,1045318745,2565,2565,2565,2565,0
|
|
20230811,184100,1045318745,2565,2565,2565,2565,0
|
|
20230811,184000,1045318745,2565,2565,2565,2565,0
|
|
20230811,183900,1045318745,2565,2565,2565,2565,0
|
|
20230811,183800,1045318745,2565,2565,2565,2565,0
|
|
20230811,183700,1045318745,2565,2565,2565,2565,0
|
|
20230811,183600,1045318745,2565,2565,2565,2565,0
|
|
20230811,183500,1045318745,2565,2565,2565,2565,0
|
|
20230811,183400,1045318745,2565,2565,2565,2565,0
|
|
20230811,183300,1045318745,2565,2565,2565,2565,0
|
|
20230811,183200,1045318745,2565,2565,2565,2565,0
|
|
20230811,183100,1045318745,2565,2565,2565,2565,0
|
|
20230811,183000,1045318745,2565,2565,2565,2565,0
|
|
20230811,182900,1045318745,2565,2565,2565,2565,0
|
|
20230811,182800,1045318745,2565,2565,2565,2565,0
|
|
20230811,182700,1045318745,2565,2565,2565,2565,0
|
|
20230811,182600,1045318745,2565,2565,2565,2565,0
|
|
20230811,182500,1045318745,2565,2565,2565,2565,0
|
|
20230811,182400,1045318745,2565,2565,2565,2565,0
|
|
20230811,182300,1045318745,2565,2565,2565,2565,0
|
|
20230811,182200,1045318745,2565,2565,2565,2565,0
|
|
20230811,182100,1045318745,2565,2565,2565,2565,0
|
|
20230811,182000,1045318745,2565,2565,2565,2565,0
|
|
20230811,181900,1045318745,2565,2565,2565,2565,0
|
|
20230811,181800,1045318745,2565,2565,2565,2565,0
|
|
20230811,181700,1045318745,2565,2565,2565,2565,16784
|
|
20230811,181600,1045318745,2565,2565,2565,2565,0
|
|
20230811,181500,1045318745,2565,2565,2565,2565,0
|
|
20230811,181400,1045318745,2565,2565,2565,2565,0
|
|
20230811,181300,1045318745,2565,2565,2565,2565,0
|
|
20230811,181200,1045318745,2565,2565,2565,2565,0
|
|
20230811,181100,1045318745,2565,2565,2565,2565,0
|
|
20230811,181000,1045318745,2565,2565,2565,2565,0
|
|
20230811,180900,1045318745,2565,2565,2565,2565,0
|
|
20230811,180800,1045318745,2565,2565,2565,2565,0
|
|
20230811,180700,1045318745,2565,2565,2565,2565,0
|
|
20230811,180600,1045318745,2565,2565,2565,2565,0
|
|
20230811,180500,1045318745,2565,2565,2565,2565,0
|
|
20230811,180400,1045318745,2565,2565,2565,2565,0
|
|
20230811,180300,1045318745,2565,2565,2565,2565,0
|
|
20230811,180200,1045318745,2565,2565,2565,2565,0
|
|
20230811,180100,1045318745,2565,2565,2565,2565,0
|
|
20230811,180000,1045318745,2565,2565,2565,2565,0
|
|
20230811,175900,1045318745,2565,2565,2565,2565,0
|
|
20230811,175800,1045318745,2565,2565,2565,2565,0
|
|
20230811,175700,1045318745,2565,2565,2565,2565,0
|
|
20230811,175600,1045318745,2565,2565,2565,2565,0
|
|
20230811,175500,1045318745,2565,2565,2565,2565,0
|
|
20230811,175400,1045318745,2565,2565,2565,2565,0
|
|
20230811,175300,1045318745,2565,2565,2565,2565,0
|
|
20230811,175200,1045318745,2565,2565,2565,2565,0
|
|
20230811,175100,1045318745,2565,2565,2565,2565,0
|
|
20230811,175000,1045318745,2565,2565,2565,2565,0
|
|
20230811,174900,1045318745,2565,2565,2565,2565,0
|
|
20230811,174800,1045318745,2565,2565,2565,2565,0
|
|
20230811,174700,1045318745,2565,2565,2565,2565,16784
|
|
20230811,174600,1045318745,2565,2565,2565,2565,0
|
|
20230811,174500,1045318745,2565,2565,2565,2565,0
|
|
20230811,174400,1045318745,2565,2565,2565,2565,0
|
|
20230811,174300,1045318745,2565,2565,2565,2565,0
|
|
20230811,174200,1045318745,2565,2565,2565,2565,0
|
|
20230811,174100,1045318745,2565,2565,2565,2565,0
|
|
20230811,174000,1045318745,2565,2565,2565,2565,0
|
|
20230811,173900,1045318745,2565,2565,2565,2565,0
|
|
20230811,173800,1045318745,2565,2565,2565,2565,0
|
|
20230811,173700,1045318745,2565,2565,2565,2565,0
|
|
20230811,173600,1045318745,2565,2565,2565,2565,0
|
|
20230811,173500,1045318745,2565,2565,2565,2565,0
|
|
20230811,173400,1045318745,2565,2565,2565,2565,0
|
|
20230811,173300,1045318745,2565,2565,2565,2565,0
|
|
20230811,173200,1045318745,2565,2565,2565,2565,0
|
|
20230811,173100,1045318745,2565,2565,2565,2565,0
|
|
20230811,173000,1045318745,2565,2565,2565,2565,0
|
|
20230811,172900,1045318745,2565,2565,2565,2565,0
|
|
20230811,172800,1045318745,2565,2565,2565,2565,0
|
|
20230811,172700,1045318745,2565,2565,2565,2565,0
|
|
20230811,172600,1045318745,2565,2565,2565,2565,0
|
|
20230811,172500,1045318745,2565,2565,2565,2565,0
|
|
20230811,172400,1045318745,2565,2565,2565,2565,0
|
|
20230811,172300,1045318745,2565,2565,2565,2565,0
|
|
20230811,172200,1045318745,2565,2565,2565,2565,0
|
|
20230811,172100,1045318745,2565,2565,2565,2565,0
|
|
20230811,172000,1045318745,2565,2565,2565,2565,0
|
|
20230811,171900,1045318745,2565,2565,2565,2565,0
|
|
20230811,171800,1045318745,2565,2565,2565,2565,0
|
|
20230811,171700,1045318745,2565,2565,2565,2565,16784
|
|
20230811,171600,1045318745,2565,2565,2565,2565,0
|
|
20230811,171500,1045318745,2565,2565,2565,2565,0
|
|
20230811,171400,1045318745,2565,2565,2565,2565,0
|
|
20230811,171300,1045318745,2565,2565,2565,2565,0
|
|
20230811,171200,1045318745,2565,2565,2565,2565,0
|
|
20230811,171100,1045318745,2565,2565,2565,2565,0
|
|
20230811,171000,1045318745,2565,2565,2565,2565,0
|
|
20230811,170900,1045318745,2565,2565,2565,2565,0
|
|
20230811,170800,1045318745,2565,2565,2565,2565,0
|
|
20230811,170700,1045318745,2565,2565,2565,2565,0
|
|
20230811,170600,1045318745,2565,2565,2565,2565,0
|
|
20230811,170500,1045318745,2565,2565,2565,2565,0
|
|
20230811,170400,1045318745,2565,2565,2565,2565,0
|
|
20230811,170300,1045318745,2565,2565,2565,2565,0
|
|
20230811,170200,1045318745,2565,2565,2565,2565,0
|
|
20230811,170100,1045318745,2565,2565,2565,2565,0
|
|
20230811,170000,1045318745,2565,2565,2565,2565,0
|
|
20230811,165900,1045318745,2565,2565,2565,2565,0
|
|
20230811,165800,1045318745,2565,2565,2565,2565,0
|
|
20230811,165700,1045318745,2565,2565,2565,2565,0
|
|
20230811,165600,1045318745,2565,2565,2565,2565,0
|
|
20230811,165500,1045318745,2565,2565,2565,2565,0
|
|
20230811,165400,1045318745,2565,2565,2565,2565,0
|
|
20230811,165300,1045318745,2565,2565,2565,2565,0
|
|
20230811,165200,1045318745,2565,2565,2565,2565,0
|
|
20230811,165100,1045318745,2565,2565,2565,2565,0
|
|
20230811,165000,1045318745,2565,2565,2565,2565,0
|
|
20230811,164900,1045318745,2565,2565,2565,2565,0
|
|
20230811,164800,1045318745,2565,2565,2565,2565,0
|
|
20230811,164700,1045318745,2565,2565,2565,2565,16784
|
|
20230811,164600,1045318745,2565,2565,2565,2565,0
|
|
20230811,164500,1045318745,2565,2565,2565,2565,0
|
|
20230811,164400,1045318745,2565,2565,2565,2565,0
|
|
20230811,164300,1045318745,2565,2565,2565,2565,0
|
|
20230811,164200,1045318745,2565,2565,2565,2565,0
|
|
20230811,164100,1045318745,2565,2565,2565,2565,0
|
|
20230811,164000,1045318745,2565,2565,2565,2565,0
|
|
20230811,163900,1045318745,2565,2565,2565,2565,0
|
|
20230811,163800,1045318745,2565,2565,2565,2565,0
|
|
20230811,163700,1045318745,2565,2565,2565,2565,0
|
|
20230811,163600,1045318745,2565,2565,2565,2565,0
|
|
20230811,163500,1045318745,2565,2565,2565,2565,0
|
|
20230811,163400,1045318745,2565,2565,2565,2565,0
|
|
20230811,163300,1045318745,2565,2565,2565,2565,0
|
|
20230811,163200,1045318745,2565,2565,2565,2565,0
|
|
20230811,163100,1045318745,2565,2565,2565,2565,0
|
|
20230811,163000,1045318745,2565,2565,2565,2565,0
|
|
20230811,162900,1045318745,2565,2565,2565,2565,0
|
|
20230811,162800,1045318745,2565,2565,2565,2565,0
|
|
20230811,162700,1045318745,2565,2565,2565,2565,0
|
|
20230811,162600,1045318745,2565,2565,2565,2565,0
|
|
20230811,162500,1045318745,2565,2565,2565,2565,0
|
|
20230811,162400,1045318745,2565,2565,2565,2565,0
|
|
20230811,162300,1045318745,2565,2565,2565,2565,0
|
|
20230811,162200,1045318745,2565,2565,2565,2565,0
|
|
20230811,162100,1045318745,2565,2565,2565,2565,0
|
|
20230811,162000,1045318745,2565,2565,2565,2565,0
|
|
20230811,161900,1045318745,2565,2565,2565,2565,0
|
|
20230811,161800,1045318745,2565,2565,2565,2565,0
|
|
20230811,161700,1045318745,2565,2565,2565,2565,16784
|
|
20230811,161600,1045318745,2565,2565,2565,2565,0
|
|
20230811,161500,1045318745,2565,2565,2565,2565,0
|
|
20230811,161400,1045318745,2565,2565,2565,2565,0
|
|
20230811,161300,1045318745,2565,2565,2565,2565,0
|
|
20230811,161200,1045318745,2565,2565,2565,2565,0
|
|
20230811,161100,1045318745,2565,2565,2565,2565,0
|
|
20230811,161000,1045318745,2565,2565,2565,2565,0
|
|
20230811,160900,1045318745,2565,2565,2565,2565,0
|
|
20230811,160800,1045318745,2565,2565,2565,2565,0
|
|
20230811,160700,1045318745,2565,2565,2565,2565,0
|
|
20230811,160600,1045318745,2565,2565,2565,2565,0
|
|
20230811,160500,1045318745,2565,2565,2565,2565,0
|
|
20230811,160400,1045318745,2565,2565,2565,2565,0
|
|
20230811,160300,1045318745,2565,2565,2565,2565,0
|
|
20230811,160200,1045318745,2565,2565,2565,2565,0
|
|
20230811,160100,1045318745,2565,2565,2565,2565,0
|
|
20230811,160000,1045318745,2565,2565,2565,2565,0
|
|
20230811,155900,1045318745,2565,2565,2565,2565,0
|
|
20230811,155800,1045318745,2565,2565,2565,2565,0
|
|
20230811,155700,1045318745,2565,2565,2565,2565,0
|
|
20230811,155600,1045318745,2565,2565,2565,2565,0
|
|
20230811,155500,1045318745,2565,2565,2565,2565,0
|
|
20230811,155400,1045318745,2565,2565,2565,2565,0
|
|
20230811,155300,1045318745,2565,2565,2565,2565,0
|
|
20230811,155200,1045318745,2565,2565,2565,2565,0
|
|
20230811,155100,1045318745,2565,2565,2565,2565,0
|
|
20230811,155000,1045318745,2565,2565,2565,2565,0
|
|
20230811,154900,1045318745,2565,2565,2565,2565,0
|
|
20230811,154800,1045318745,2565,2565,2565,2565,0
|
|
20230811,154700,1045318745,2565,2565,2565,2565,16784
|
|
20230811,154600,1045318745,2565,2565,2565,2565,0
|
|
20230811,154500,1045318745,2565,2565,2565,2565,0
|
|
20230811,154400,1045318745,2565,2565,2565,2565,0
|
|
20230811,154300,1045318745,2565,2565,2565,2565,0
|
|
20230811,154200,1045318745,2565,2565,2565,2565,0
|
|
20230811,154100,1045318745,2565,2565,2565,2565,0
|
|
20230811,154000,1045318745,2565,2565,2565,2565,0
|
|
20230811,153900,1045318745,2565,2565,2565,2565,0
|
|
20230811,153800,1045318745,2565,2565,2565,2565,0
|
|
20230811,153700,1045318745,2565,2565,2565,2565,0
|
|
20230811,153600,1045318745,2565,2565,2565,2565,0
|
|
20230811,153500,1045318745,2565,2565,2565,2565,0
|
|
20230811,153400,1045318745,2565,2565,2565,2565,0
|
|
20230811,153300,1045318745,2565,2565,2565,2565,0
|
|
20230811,153200,1045318745,2565,2565,2565,2565,0
|
|
20230811,153100,1045318745,2565,2565,2565,2565,0
|
|
20230811,153000,1045318745,2565,2565,2565,2565,16784
|
|
20230811,152900,1002267785,2580,2580,2580,2580,0
|
|
20230811,152800,1002267785,2580,2580,2580,2580,0
|
|
20230811,152700,1002267785,2580,2580,2580,2580,0
|
|
20230811,152600,1002267785,2580,2580,2580,2580,0
|
|
20230811,152500,1002267785,2580,2580,2580,2580,0
|
|
20230811,152400,1002267785,2580,2580,2580,2580,0
|
|
20230811,152300,1002267785,2580,2580,2580,2580,0
|
|
20230811,152200,1002267785,2580,2580,2580,2580,0
|
|
20230811,152100,1002267785,2580,2580,2580,2580,0
|
|
20230811,152000,1002267785,2580,2580,2580,2580,0
|
|
20230811,151900,1002267785,2580,2575,2580,2565,2320
|
|
20230811,151800,996304970,2575,2580,2580,2575,360
|
|
20230811,151700,995377950,2580,2580,2580,2575,2091
|
|
20230811,151600,989993100,2580,2575,2580,2570,1428
|
|
20230811,151500,986316045,2575,2565,2575,2565,305
|
|
20230811,151400,985532680,2570,2570,2570,2570,987
|
|
20230811,151300,982996090,2570,2570,2570,2570,438
|
|
20230811,151200,981870430,2565,2570,2570,2565,1164
|
|
20230811,151100,978882440,2575,2570,2575,2570,4
|
|
20230811,151000,978872145,2570,2575,2575,2565,1511
|
|
20230811,150900,974992705,2575,2575,2575,2575,0
|
|
20230811,150800,974992705,2575,2575,2575,2575,1170
|
|
20230811,150700,971979955,2575,2580,2580,2575,88
|
|
20230811,150600,971753235,2580,2575,2580,2575,13
|
|
20230811,150500,971719735,2580,2580,2580,2575,85
|
|
20230811,150400,971500790,2585,2580,2585,2580,203
|
|
20230811,150300,970977040,2580,2565,2580,2565,2806
|
|
20230811,150200,963740445,2565,2575,2575,2565,11725
|
|
20230811,150100,933652505,2575,2580,2580,2575,344
|
|
20230811,150000,932765730,2575,2580,2580,2575,3
|
|
20230811,145900,932757995,2575,2575,2575,2575,285
|
|
20230811,145800,932024120,2575,2575,2575,2575,15
|
|
20230811,145700,931985495,2575,2575,2575,2575,1377
|
|
20230811,145600,928439720,2580,2580,2580,2580,2
|
|
20230811,145500,928434560,2580,2575,2580,2575,119
|
|
20230811,145400,928127720,2570,2575,2575,2570,3395
|
|
20230811,145300,919387290,2570,2585,2585,2570,13362
|
|
20230811,145200,885038535,2585,2585,2585,2585,17
|
|
20230811,145100,884994590,2585,2585,2585,2585,577
|
|
20230811,145000,883503045,2585,2585,2585,2585,22
|
|
20230811,144900,883446175,2585,2590,2590,2585,3
|
|
20230811,144800,883438410,2590,2590,2590,2590,5
|
|
20230811,144700,883425460,2590,2580,2590,2575,467
|
|
20230811,144600,882221085,2570,2575,2575,2570,656
|
|
20230811,144500,880531890,2565,2575,2580,2565,6694
|
|
20230811,144400,863351020,2575,2575,2575,2575,0
|
|
20230811,144300,863351020,2575,2575,2580,2575,899
|
|
20230811,144200,861035595,2570,2570,2570,2570,794
|
|
20230811,144100,858995015,2565,2585,2585,2565,26781
|
|
20230811,144000,790071730,2585,2585,2585,2585,101
|
|
20230811,143900,789810645,2590,2590,2590,2590,22
|
|
20230811,143800,789753665,2590,2585,2590,2585,41
|
|
20230811,143700,789647625,2585,2590,2590,2585,256
|
|
20230811,143600,788985835,2590,2585,2590,2585,290
|
|
20230811,143500,788235235,2585,2585,2585,2585,43
|
|
20230811,143400,788124080,2585,2585,2585,2585,64
|
|
20230811,143300,787958640,2590,2590,2590,2590,100
|
|
20230811,143200,787699640,2585,2585,2585,2585,506
|
|
20230811,143100,786391630,2590,2590,2590,2590,200
|
|
20230811,143000,785873630,2590,2590,2590,2590,598
|
|
20230811,142900,784324810,2585,2585,2585,2585,223
|
|
20230811,142800,783748355,2585,2585,2585,2585,36
|
|
20230811,142700,783655295,2590,2590,2590,2590,288
|
|
20230811,142600,782909375,2590,2585,2590,2585,2783
|
|
20230811,142500,775714340,2590,2590,2590,2590,0
|
|
20230811,142400,775714340,2590,2590,2590,2590,0
|
|
20230811,142300,775714340,2590,2590,2590,2590,120
|
|
20230811,142200,775403540,2590,2590,2590,2590,510
|
|
20230811,142100,774082640,2595,2595,2595,2595,99
|
|
20230811,142000,773825735,2590,2590,2590,2590,500
|
|
20230811,141900,772530735,2590,2590,2590,2590,239
|
|
20230811,141800,771911725,2590,2590,2590,2590,655
|
|
20230811,141700,770215275,2590,2590,2590,2590,3793
|
|
20230811,141600,760391405,2590,2590,2590,2590,105
|
|
20230811,141500,760119455,2590,2590,2590,2590,30
|
|
20230811,141400,760041755,2595,2595,2595,2595,15
|
|
20230811,141300,760002830,2595,2595,2595,2595,0
|
|
20230811,141200,760002830,2595,2595,2595,2595,0
|
|
20230811,141100,760002830,2595,2595,2595,2595,0
|
|
20230811,141000,760002830,2595,2595,2595,2595,1264
|
|
20230811,140900,756722750,2595,2600,2600,2595,518
|
|
20230811,140800,755375955,2595,2595,2595,2595,1400
|
|
20230811,140700,751742955,2595,2595,2595,2595,10
|
|
20230811,140600,751717005,2595,2595,2595,2595,30
|
|
20230811,140500,751639155,2600,2600,2600,2600,1
|
|
20230811,140400,751636555,2595,2595,2595,2595,0
|
|
20230811,140300,751636555,2595,2595,2595,2595,0
|
|
20230811,140200,751636555,2595,2595,2595,2595,138
|
|
20230811,140100,751278445,2600,2600,2600,2600,500
|
|
20230811,140000,749978445,2600,2600,2600,2600,0
|
|
20230811,135900,749978445,2600,2600,2600,2600,0
|
|
20230811,135800,749978445,2600,2600,2600,2600,0
|
|
20230811,135700,749978445,2600,2590,2600,2590,593
|
|
20230811,135600,748442550,2595,2595,2595,2595,966
|
|
20230811,135500,745935780,2595,2595,2595,2595,1280
|
|
20230811,135400,742614180,2595,2595,2595,2595,0
|
|
20230811,135300,742614180,2595,2595,2595,2595,0
|
|
20230811,135200,742614180,2595,2595,2595,2595,0
|
|
20230811,135100,742614180,2595,2595,2595,2595,0
|
|
20230811,135000,742614180,2595,2595,2595,2595,1028
|
|
20230811,134900,739946520,2595,2595,2595,2595,880
|
|
20230811,134800,737662920,2595,2595,2595,2595,2120
|
|
20230811,134700,732161520,2595,2595,2595,2595,0
|
|
20230811,134600,732161520,2595,2585,2595,2585,601
|
|
20230811,134500,730601935,2590,2590,2590,2590,0
|
|
20230811,134400,730601935,2590,2590,2590,2590,1
|
|
20230811,134300,730599345,2590,2590,2590,2590,0
|
|
20230811,134200,730599345,2590,2590,2590,2590,0
|
|
20230811,134100,730599345,2590,2590,2590,2590,100
|
|
20230811,134000,730340345,2590,2590,2590,2590,0
|
|
20230811,133900,730340345,2590,2590,2590,2585,8674
|
|
20230811,133800,707913955,2590,2590,2590,2590,4
|
|
20230811,133700,707903595,2595,2590,2595,2590,16
|
|
20230811,133600,707862105,2590,2590,2590,2590,106
|
|
20230811,133500,707587565,2585,2585,2585,2585,71
|
|
20230811,133400,707404030,2585,2590,2590,2585,219
|
|
20230811,133300,706836825,2590,2590,2590,2590,300
|
|
20230811,133200,706059825,2590,2590,2590,2590,2045
|
|
20230811,133100,700763275,2595,2595,2595,2595,0
|
|
20230811,133000,700763275,2595,2595,2595,2595,1
|
|
20230811,132900,700760680,2590,2590,2590,2590,1
|
|
20230811,132800,700758090,2595,2595,2595,2595,0
|
|
20230811,132700,700758090,2595,2595,2595,2595,26
|
|
20230811,132600,700690620,2595,2595,2595,2595,962
|
|
20230811,132500,698194230,2595,2595,2595,2595,0
|
|
20230811,132400,698194230,2595,2595,2595,2595,465
|
|
20230811,132300,696987555,2595,2595,2595,2595,1
|
|
20230811,132200,696984960,2595,2595,2595,2595,3050
|
|
20230811,132100,689070210,2600,2600,2600,2600,0
|
|
20230811,132000,689070210,2600,2605,2605,2600,2676
|
|
20230811,131900,682107610,2600,2605,2605,2600,1101
|
|
20230811,131800,679239510,2600,2600,2600,2600,427
|
|
20230811,131700,678129310,2600,2600,2600,2600,950
|
|
20230811,131600,675659310,2600,2600,2600,2600,101
|
|
20230811,131500,675396710,2600,2600,2600,2600,1212
|
|
20230811,131400,672245510,2595,2600,2600,2595,3453
|
|
20230811,131300,663282210,2600,2600,2600,2600,3429
|
|
20230811,131200,654366810,2600,2595,2600,2595,1848
|
|
20230811,131100,649570660,2595,2595,2595,2595,2
|
|
20230811,131000,649565470,2585,2590,2590,2585,2216
|
|
20230811,130900,643837090,2590,2590,2590,2590,2368
|
|
20230811,130800,637703970,2590,2595,2595,2590,499
|
|
20230811,130700,636410225,2600,2595,2600,2595,17
|
|
20230811,130600,636366080,2595,2600,2600,2595,54
|
|
20230811,130500,636225930,2595,2595,2595,2595,0
|
|
20230811,130400,636225930,2595,2595,2595,2595,0
|
|
20230811,130300,636225930,2595,2595,2595,2595,0
|
|
20230811,130200,636225930,2595,2595,2595,2595,378
|
|
20230811,130100,635245020,2600,2600,2600,2600,0
|
|
20230811,130000,635245020,2600,2600,2600,2600,905
|
|
20230811,125900,632892020,2600,2600,2600,2600,2783
|
|
20230811,125800,625656220,2605,2600,2605,2600,3062
|
|
20230811,125700,617694515,2600,2600,2600,2595,2130
|
|
20230811,125600,612156855,2605,2605,2605,2605,1920
|
|
20230811,125500,607155255,2605,2605,2605,2605,778
|
|
20230811,125400,605128565,2605,2600,2605,2600,804
|
|
20230811,125300,603038160,2600,2600,2600,2600,3885
|
|
20230811,125200,592937160,2600,2600,2600,2600,400
|
|
20230811,125100,591897160,2600,2600,2600,2600,10
|
|
20230811,125000,591871160,2595,2595,2595,2595,1392
|
|
20230811,124900,588258920,2595,2595,2595,2595,508
|
|
20230811,124800,586940660,2600,2600,2600,2600,0
|
|
20230811,124700,586940660,2600,2600,2600,2600,100
|
|
20230811,124600,586680660,2600,2600,2600,2600,261
|
|
20230811,124500,586002060,2605,2605,2605,2605,0
|
|
20230811,124400,586002060,2605,2600,2605,2600,259
|
|
20230811,124300,585328565,2605,2605,2605,2605,2975
|
|
20230811,124200,577578690,2595,2595,2595,2595,0
|
|
20230811,124100,577578690,2595,2595,2595,2595,114
|
|
20230811,124000,577282860,2605,2605,2605,2605,2
|
|
20230811,123900,577277650,2605,2605,2605,2605,13
|
|
20230811,123800,577243785,2595,2600,2605,2595,6503
|
|
20230811,123700,560303860,2600,2600,2600,2600,152
|
|
20230811,123600,559908660,2600,2600,2600,2600,300
|
|
20230811,123500,559128660,2600,2605,2605,2600,2194
|
|
20230811,123400,553413465,2605,2605,2605,2605,1
|
|
20230811,123300,553410860,2605,2605,2605,2605,0
|
|
20230811,123200,553410860,2605,2605,2605,2605,0
|
|
20230811,123100,553410860,2605,2605,2605,2605,0
|
|
20230811,123000,553410860,2605,2605,2605,2605,0
|
|
20230811,122900,553410860,2605,2605,2605,2605,8
|
|
20230811,122800,553390020,2605,2605,2605,2605,1
|
|
20230811,122700,553387415,2605,2605,2605,2605,328
|
|
20230811,122600,552532975,2600,2600,2600,2600,0
|
|
20230811,122500,552532975,2600,2605,2605,2600,895
|
|
20230811,122400,550201745,2605,2605,2610,2605,704
|
|
20230811,122300,548367705,2610,2605,2610,2605,2544
|
|
20230811,122200,541731205,2600,2600,2600,2600,624
|
|
20230811,122100,540108805,2610,2600,2610,2595,11884
|
|
20230811,122000,509137850,2600,2600,2600,2600,1
|
|
20230811,121900,509135250,2595,2590,2595,2590,519
|
|
20230811,121800,507790945,2600,2595,2600,2595,6053
|
|
20230811,121700,492059365,2595,2595,2595,2595,766
|
|
20230811,121600,490071595,2595,2590,2595,2590,3179
|
|
20230811,121500,481837975,2590,2595,2595,2590,467
|
|
20230811,121400,480626900,2600,2600,2600,2600,0
|
|
20230811,121300,480626900,2600,2600,2600,2600,20
|
|
20230811,121200,480574900,2600,2600,2600,2600,0
|
|
20230811,121100,480574900,2600,2600,2600,2600,0
|
|
20230811,121000,480574900,2600,2600,2600,2600,0
|
|
20230811,120900,480574900,2600,2600,2600,2600,0
|
|
20230811,120800,480574900,2600,2590,2600,2590,2503
|
|
20230811,120700,474092100,2590,2595,2595,2590,108
|
|
20230811,120600,473812310,2590,2590,2590,2590,0
|
|
20230811,120500,473812310,2590,2590,2590,2590,0
|
|
20230811,120400,473812310,2590,2590,2590,2590,0
|
|
20230811,120300,473812310,2590,2590,2590,2590,30
|
|
20230811,120200,473734610,2590,2590,2590,2590,0
|
|
20230811,120100,473734610,2590,2590,2590,2590,1
|
|
20230811,120000,473732020,2600,2600,2600,2600,272
|
|
20230811,115900,473024820,2600,2600,2600,2600,2
|
|
20230811,115800,473019620,2600,2600,2600,2600,4
|
|
20230811,115700,473009220,2600,2600,2600,2600,0
|
|
20230811,115600,473009220,2600,2595,2600,2595,436
|
|
20230811,115500,471877615,2595,2595,2595,2595,0
|
|
20230811,115400,471877615,2595,2595,2595,2595,69
|
|
20230811,115300,471698560,2595,2595,2595,2595,296
|
|
20230811,115200,470930440,2595,2595,2595,2595,467
|
|
20230811,115100,469718575,2600,2600,2600,2600,1
|
|
20230811,115000,469715975,2600,2600,2600,2600,5
|
|
20230811,114900,469702975,2600,2600,2600,2600,0
|
|
20230811,114800,469702975,2600,2600,2600,2600,0
|
|
20230811,114700,469702975,2600,2600,2600,2600,546
|
|
20230811,114600,468283375,2600,2600,2600,2600,7
|
|
20230811,114500,468265175,2600,2600,2600,2600,200
|
|
20230811,114400,467745175,2600,2595,2600,2595,280
|
|
20230811,114300,467017275,2600,2600,2600,2600,82
|
|
20230811,114200,466804075,2600,2600,2605,2600,1286
|
|
20230811,114100,463460470,2605,2600,2605,2600,65
|
|
20230811,114000,463291445,2600,2605,2605,2600,515
|
|
20230811,113900,461951340,2605,2600,2605,2600,4531
|
|
20230811,113800,450170680,2600,2600,2600,2600,45
|
|
20230811,113700,450053680,2600,2595,2600,2595,1953
|
|
20230811,113600,444985615,2600,2595,2600,2595,601
|
|
20230811,113500,443426015,2600,2600,2600,2600,1
|
|
20230811,113400,443423415,2595,2595,2595,2595,1649
|
|
20230811,113300,439144260,2595,2595,2595,2595,1
|
|
20230811,113200,439141665,2595,2590,2595,2590,4071
|
|
20230811,113100,428582735,2595,2590,2595,2590,1001
|
|
20230811,113000,425990140,2585,2585,2585,2585,1
|
|
20230811,112900,425987555,2585,2585,2585,2585,270
|
|
20230811,112800,425289605,2585,2585,2585,2585,0
|
|
20230811,112700,425289605,2585,2585,2585,2585,0
|
|
20230811,112600,425289605,2585,2585,2585,2585,0
|
|
20230811,112500,425289605,2585,2585,2585,2585,10
|
|
20230811,112400,425263755,2590,2590,2590,2590,8
|
|
20230811,112300,425243035,2590,2590,2590,2590,0
|
|
20230811,112200,425243035,2590,2590,2590,2590,16
|
|
20230811,112100,425201595,2585,2585,2585,2585,8
|
|
20230811,112000,425180915,2590,2590,2590,2590,0
|
|
20230811,111900,425180915,2590,2590,2590,2590,0
|
|
20230811,111800,425180915,2590,2590,2590,2590,9
|
|
20230811,111700,425157605,2590,2590,2590,2590,0
|
|
20230811,111600,425157605,2590,2590,2590,2590,0
|
|
20230811,111500,425157605,2590,2590,2590,2580,4045
|
|
20230811,111400,414700995,2595,2595,2595,2595,3
|
|
20230811,111300,414693210,2595,2595,2595,2595,9
|
|
20230811,111200,414669855,2590,2595,2595,2590,415
|
|
20230811,111100,413593930,2595,2595,2595,2590,35
|
|
20230811,111000,413503230,2595,2590,2595,2590,298
|
|
20230811,110900,412730985,2595,2595,2595,2590,385
|
|
20230811,110800,411732030,2590,2590,2590,2590,0
|
|
20230811,110700,411732030,2590,2590,2590,2590,651
|
|
20230811,110600,410045940,2585,2585,2585,2585,10
|
|
20230811,110500,410020090,2585,2585,2585,2585,0
|
|
20230811,110400,410020090,2585,2585,2585,2585,27
|
|
20230811,110300,409950295,2585,2585,2585,2585,0
|
|
20230811,110200,409950295,2585,2585,2585,2585,10
|
|
20230811,110100,409924445,2580,2580,2580,2580,7
|
|
20230811,110000,409906385,2585,2585,2585,2585,156
|
|
20230811,105900,409503125,2580,2580,2580,2580,3617
|
|
20230811,105800,400171265,2580,2580,2580,2580,100
|
|
20230811,105700,399913265,2585,2585,2585,2580,834
|
|
20230811,105600,397761535,2585,2585,2585,2585,46
|
|
20230811,105500,397642625,2580,2580,2580,2580,700
|
|
20230811,105400,395836625,2580,2580,2580,2580,100
|
|
20230811,105300,395578625,2585,2585,2585,2585,13
|
|
20230811,105200,395545020,2580,2580,2580,2580,530
|
|
20230811,105100,394177620,2585,2585,2585,2585,21
|
|
20230811,105000,394123335,2585,2585,2585,2585,0
|
|
20230811,104900,394123335,2585,2580,2585,2580,86
|
|
20230811,104800,393901205,2585,2585,2585,2585,1
|
|
20230811,104700,393898620,2585,2585,2585,2585,2
|
|
20230811,104600,393893450,2585,2585,2585,2585,54
|
|
20230811,104500,393753860,2585,2585,2585,2585,240
|
|
20230811,104400,393133460,2590,2590,2590,2590,16
|
|
20230811,104300,393092020,2590,2590,2590,2590,80
|
|
20230811,104200,392884820,2590,2575,2590,2575,1049
|
|
20230811,104100,390182960,2590,2590,2590,2590,658
|
|
20230811,104000,388478740,2590,2595,2595,2575,3020
|
|
20230811,103900,380684775,2585,2595,2595,2585,51
|
|
20230811,103800,380552695,2595,2595,2595,2595,1
|
|
20230811,103700,380550100,2595,2590,2595,2590,283
|
|
20230811,103600,379816875,2590,2585,2590,2585,2939
|
|
20230811,103500,372204930,2590,2590,2590,2590,1
|
|
20230811,103400,372202340,2590,2590,2590,2590,2
|
|
20230811,103300,372197160,2590,2590,2590,2590,9
|
|
20230811,103200,372173850,2585,2585,2585,2585,431
|
|
20230811,103100,371059715,2585,2585,2590,2585,1977
|
|
20230811,103000,365949115,2590,2595,2595,2590,474
|
|
20230811,102900,364721450,2600,2595,2600,2595,376
|
|
20230811,102800,363745695,2600,2595,2600,2595,219
|
|
20230811,102700,363176320,2595,2600,2600,2595,37
|
|
20230811,102600,363080205,2600,2600,2600,2600,57
|
|
20230811,102500,362932005,2590,2595,2595,2590,203
|
|
20230811,102400,362405920,2595,2595,2595,2595,1822
|
|
20230811,102300,357677830,2595,2590,2595,2585,601
|
|
20230811,102200,356123860,2585,2585,2585,2585,1
|
|
20230811,102100,356121275,2590,2590,2590,2590,280
|
|
20230811,102000,355396075,2595,2595,2595,2595,0
|
|
20230811,101900,355396075,2595,2595,2595,2595,95
|
|
20230811,101800,355149550,2590,2590,2590,2590,1636
|
|
20230811,101700,350912310,2590,2590,2590,2590,18
|
|
20230811,101600,350865690,2590,2590,2590,2590,0
|
|
20230811,101500,350865690,2590,2590,2590,2590,0
|
|
20230811,101400,350865690,2590,2585,2590,2585,5
|
|
20230811,101300,350852760,2590,2590,2590,2590,0
|
|
20230811,101200,350852760,2590,2590,2590,2590,0
|
|
20230811,101100,350852760,2590,2590,2590,2590,101
|
|
20230811,101000,350591170,2575,2575,2575,2575,606
|
|
20230811,100900,349030720,2575,2590,2590,2575,251
|
|
20230811,100800,348384265,2575,2580,2590,2575,388
|
|
20230811,100700,347384935,2570,2585,2585,2570,2650
|
|
20230811,100600,340552905,2585,2590,2590,2585,211
|
|
20230811,100500,340007460,2590,2590,2590,2590,60
|
|
20230811,100400,339852060,2590,2595,2595,2585,2025
|
|
20230811,100300,334607540,2595,2595,2595,2595,4
|
|
20230811,100200,334597160,2595,2595,2595,2595,774
|
|
20230811,100100,332588630,2595,2595,2595,2595,164
|
|
20230811,100000,332163050,2595,2595,2595,2595,542
|
|
20230811,095900,330756560,2595,2605,2605,2595,506
|
|
20230811,095800,329443480,2595,2605,2605,2595,131
|
|
20230811,095700,329103025,2595,2600,2605,2595,3956
|
|
20230811,095600,318820225,2605,2605,2610,2605,1467
|
|
20230811,095500,314998665,2605,2605,2605,2600,1502
|
|
20230811,095400,311086045,2605,2600,2605,2600,2171
|
|
20230811,095300,305433735,2605,2595,2605,2595,10900
|
|
20230811,095200,277093935,2595,2595,2600,2595,2486
|
|
20230811,095100,270642750,2595,2595,2600,2595,2130
|
|
20230811,095000,265115395,2600,2590,2600,2590,8319
|
|
20230811,094900,243515085,2590,2595,2595,2590,738
|
|
20230811,094800,241603165,2595,2595,2595,2590,1424
|
|
20230811,094700,237907890,2595,2590,2595,2590,1577
|
|
20230811,094600,233820895,2590,2580,2590,2580,996
|
|
20230811,094500,231246305,2580,2585,2585,2580,797
|
|
20230811,094400,229186500,2580,2580,2580,2580,3
|
|
20230811,094300,229178760,2580,2580,2580,2580,1
|
|
20230811,094200,229176180,2580,2575,2580,2575,1633
|
|
20230811,094100,224970680,2575,2575,2575,2570,916
|
|
20230811,094000,222613980,2570,2575,2575,2570,4729
|
|
20230811,093900,210460405,2570,2570,2570,2570,103
|
|
20230811,093800,210195695,2575,2580,2580,2575,48
|
|
20230811,093700,210072075,2580,2570,2585,2570,1299
|
|
20230811,093600,206733510,2570,2590,2590,2570,1573
|
|
20230811,093500,202673110,2590,2590,2590,2585,1132
|
|
20230811,093400,199743975,2595,2590,2595,2585,1257
|
|
20230811,093300,196488450,2595,2595,2595,2595,0
|
|
20230811,093200,196488450,2595,2585,2595,2585,7331
|
|
20230811,093100,177508835,2585,2580,2585,2580,1665
|
|
20230811,093000,173213130,2580,2575,2580,2575,26
|
|
20230811,092900,173146165,2575,2575,2575,2575,2
|
|
20230811,092800,173141015,2580,2580,2580,2580,277
|
|
20230811,092700,172426355,2575,2575,2575,2570,1273
|
|
20230811,092600,169150380,2580,2580,2580,2580,364
|
|
20230811,092500,168211260,2580,2575,2580,2575,288
|
|
20230811,092400,167469505,2585,2585,2585,2570,173
|
|
20230811,092300,167023315,2580,2555,2580,2550,4362
|
|
20230811,092200,155837545,2545,2575,2585,2545,10236
|
|
20230811,092100,129619705,2585,2585,2585,2585,1200
|
|
20230811,092000,126517705,2585,2575,2585,2570,1093
|
|
20230811,091900,123708175,2590,2575,2590,2565,1202
|
|
20230811,091800,120613020,2575,2575,2575,2570,452
|
|
20230811,091700,119450865,2565,2570,2575,2565,1189
|
|
20230811,091600,116390100,2580,2590,2590,2565,3698
|
|
20230811,091500,106881790,2590,2590,2590,2585,54
|
|
20230811,091400,106742180,2590,2590,2590,2590,9
|
|
20230811,091300,106718870,2590,2595,2600,2585,2853
|
|
20230811,091200,99319310,2590,2585,2590,2580,4439
|
|
20230811,091100,87838570,2590,2590,2590,2585,997
|
|
20230811,091000,85258615,2590,2585,2590,2575,313
|
|
20230811,090900,84451375,2590,2595,2595,2570,1640
|
|
20230811,090800,80220415,2595,2590,2595,2590,991
|
|
20230811,090700,77653210,2590,2590,2590,2585,2444
|
|
20230811,090600,71328955,2590,2595,2600,2585,6656
|
|
20230811,090500,54056670,2595,2560,2595,2560,6291
|
|
20230811,090400,37863775,2560,2575,2575,2560,2622
|
|
20230811,090300,31127055,2575,2570,2575,2570,1431
|
|
20230811,090200,27448235,2560,2555,2560,2550,3196
|
|
20230811,090100,19296460,2555,2565,2565,2550,3285
|
|
20230811,090000,10901375,2575,2560,2575,2560,4256
|