619 lines
30 KiB
CSV
619 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230814,191600,978528940,2610,2610,2610,2610,9556
|
|
20230814,191500,978528940,2610,2610,2610,2610,0
|
|
20230814,191400,978528940,2610,2610,2610,2610,0
|
|
20230814,191300,978528940,2610,2610,2610,2610,0
|
|
20230814,191200,978528940,2610,2610,2610,2610,0
|
|
20230814,191100,978528940,2610,2610,2610,2610,0
|
|
20230814,191000,978528940,2610,2610,2610,2610,0
|
|
20230814,190900,978528940,2610,2610,2610,2610,0
|
|
20230814,190800,978528940,2610,2610,2610,2610,0
|
|
20230814,190700,978528940,2610,2610,2610,2610,0
|
|
20230814,190600,978528940,2610,2610,2610,2610,0
|
|
20230814,190500,978528940,2610,2610,2610,2610,0
|
|
20230814,190400,978528940,2610,2610,2610,2610,0
|
|
20230814,190300,978528940,2610,2610,2610,2610,0
|
|
20230814,190200,978528940,2610,2610,2610,2610,0
|
|
20230814,190100,978528940,2610,2610,2610,2610,0
|
|
20230814,190000,978528940,2610,2610,2610,2610,0
|
|
20230814,185900,978528940,2610,2610,2610,2610,0
|
|
20230814,185800,978528940,2610,2610,2610,2610,0
|
|
20230814,185700,978528940,2610,2610,2610,2610,0
|
|
20230814,185600,978528940,2610,2610,2610,2610,0
|
|
20230814,185500,978528940,2610,2610,2610,2610,0
|
|
20230814,185400,978528940,2610,2610,2610,2610,0
|
|
20230814,185300,978528940,2610,2610,2610,2610,0
|
|
20230814,185200,978528940,2610,2610,2610,2610,0
|
|
20230814,185100,978528940,2610,2610,2610,2610,0
|
|
20230814,185000,978528940,2610,2610,2610,2610,0
|
|
20230814,184900,978528940,2610,2610,2610,2610,0
|
|
20230814,184800,978528940,2610,2610,2610,2610,0
|
|
20230814,184700,978528940,2610,2610,2610,2610,0
|
|
20230814,184600,978528940,2610,2610,2610,2610,9556
|
|
20230814,184500,978528940,2610,2610,2610,2610,0
|
|
20230814,184400,978528940,2610,2610,2610,2610,0
|
|
20230814,184300,978528940,2610,2610,2610,2610,0
|
|
20230814,184200,978528940,2610,2610,2610,2610,0
|
|
20230814,184100,978528940,2610,2610,2610,2610,0
|
|
20230814,184000,978528940,2610,2610,2610,2610,0
|
|
20230814,183900,978528940,2610,2610,2610,2610,0
|
|
20230814,183800,978528940,2610,2610,2610,2610,0
|
|
20230814,183700,978528940,2610,2610,2610,2610,0
|
|
20230814,183600,978528940,2610,2610,2610,2610,0
|
|
20230814,183500,978528940,2610,2610,2610,2610,0
|
|
20230814,183400,978528940,2610,2610,2610,2610,0
|
|
20230814,183300,978528940,2610,2610,2610,2610,0
|
|
20230814,183200,978528940,2610,2610,2610,2610,0
|
|
20230814,183100,978528940,2610,2610,2610,2610,0
|
|
20230814,183000,978528940,2610,2610,2610,2610,0
|
|
20230814,182900,978528940,2610,2610,2610,2610,0
|
|
20230814,182800,978528940,2610,2610,2610,2610,0
|
|
20230814,182700,978528940,2610,2610,2610,2610,0
|
|
20230814,182600,978528940,2610,2610,2610,2610,0
|
|
20230814,182500,978528940,2610,2610,2610,2610,0
|
|
20230814,182400,978528940,2610,2610,2610,2610,0
|
|
20230814,182300,978528940,2610,2610,2610,2610,0
|
|
20230814,182200,978528940,2610,2610,2610,2610,0
|
|
20230814,182100,978528940,2610,2610,2610,2610,0
|
|
20230814,182000,978528940,2610,2610,2610,2610,0
|
|
20230814,181900,978528940,2610,2610,2610,2610,0
|
|
20230814,181800,978528940,2610,2610,2610,2610,0
|
|
20230814,181700,978528940,2610,2610,2610,2610,0
|
|
20230814,181600,978528940,2610,2610,2610,2610,9556
|
|
20230814,181500,978528940,2610,2610,2610,2610,0
|
|
20230814,181400,978528940,2610,2610,2610,2610,0
|
|
20230814,181300,978528940,2610,2610,2610,2610,0
|
|
20230814,181200,978528940,2610,2610,2610,2610,0
|
|
20230814,181100,978528940,2610,2610,2610,2610,0
|
|
20230814,181000,978528940,2610,2610,2610,2610,0
|
|
20230814,180900,978528940,2610,2610,2610,2610,0
|
|
20230814,180800,978528940,2610,2610,2610,2610,0
|
|
20230814,180700,978528940,2610,2610,2610,2610,0
|
|
20230814,180600,978528940,2610,2610,2610,2610,0
|
|
20230814,180500,978528940,2610,2610,2610,2610,0
|
|
20230814,180400,978528940,2610,2610,2610,2610,0
|
|
20230814,180300,978528940,2610,2610,2610,2610,0
|
|
20230814,180200,978528940,2610,2610,2610,2610,0
|
|
20230814,180100,978528940,2610,2610,2610,2610,0
|
|
20230814,180000,978528940,2610,2610,2610,2610,0
|
|
20230814,175900,978528940,2610,2610,2610,2610,0
|
|
20230814,175800,978528940,2610,2610,2610,2610,0
|
|
20230814,175700,978528940,2610,2610,2610,2610,0
|
|
20230814,175600,978528940,2610,2610,2610,2610,0
|
|
20230814,175500,978528940,2610,2610,2610,2610,0
|
|
20230814,175400,978528940,2610,2610,2610,2610,0
|
|
20230814,175300,978528940,2610,2610,2610,2610,0
|
|
20230814,175200,978528940,2610,2610,2610,2610,0
|
|
20230814,175100,978528940,2610,2610,2610,2610,0
|
|
20230814,175000,978528940,2610,2610,2610,2610,0
|
|
20230814,174900,978528940,2610,2610,2610,2610,0
|
|
20230814,174800,978528940,2610,2610,2610,2610,0
|
|
20230814,174700,978528940,2610,2610,2610,2610,0
|
|
20230814,174600,978528940,2610,2610,2610,2610,9556
|
|
20230814,174500,978528940,2610,2610,2610,2610,0
|
|
20230814,174400,978528940,2610,2610,2610,2610,0
|
|
20230814,174300,978528940,2610,2610,2610,2610,0
|
|
20230814,174200,978528940,2610,2610,2610,2610,0
|
|
20230814,174100,978528940,2610,2610,2610,2610,0
|
|
20230814,174000,978528940,2610,2610,2610,2610,0
|
|
20230814,173900,978528940,2610,2610,2610,2610,0
|
|
20230814,173800,978528940,2610,2610,2610,2610,0
|
|
20230814,173700,978528940,2610,2610,2610,2610,0
|
|
20230814,173600,978528940,2610,2610,2610,2610,0
|
|
20230814,173500,978528940,2610,2610,2610,2610,0
|
|
20230814,173400,978528940,2610,2610,2610,2610,0
|
|
20230814,173300,978528940,2610,2610,2610,2610,0
|
|
20230814,173200,978528940,2610,2610,2610,2610,0
|
|
20230814,173100,978528940,2610,2610,2610,2610,0
|
|
20230814,173000,978528940,2610,2610,2610,2610,0
|
|
20230814,172900,978528940,2610,2610,2610,2610,0
|
|
20230814,172800,978528940,2610,2610,2610,2610,0
|
|
20230814,172700,978528940,2610,2610,2610,2610,0
|
|
20230814,172600,978528940,2610,2610,2610,2610,0
|
|
20230814,172500,978528940,2610,2610,2610,2610,0
|
|
20230814,172400,978528940,2610,2610,2610,2610,0
|
|
20230814,172300,978528940,2610,2610,2610,2610,0
|
|
20230814,172200,978528940,2610,2610,2610,2610,0
|
|
20230814,172100,978528940,2610,2610,2610,2610,0
|
|
20230814,172000,978528940,2610,2610,2610,2610,0
|
|
20230814,171900,978528940,2610,2610,2610,2610,0
|
|
20230814,171800,978528940,2610,2610,2610,2610,0
|
|
20230814,171700,978528940,2610,2610,2610,2610,0
|
|
20230814,171600,978528940,2610,2610,2610,2610,9556
|
|
20230814,171500,978528940,2610,2610,2610,2610,0
|
|
20230814,171400,978528940,2610,2610,2610,2610,0
|
|
20230814,171300,978528940,2610,2610,2610,2610,0
|
|
20230814,171200,978528940,2610,2610,2610,2610,0
|
|
20230814,171100,978528940,2610,2610,2610,2610,0
|
|
20230814,171000,978528940,2610,2610,2610,2610,0
|
|
20230814,170900,978528940,2610,2610,2610,2610,0
|
|
20230814,170800,978528940,2610,2610,2610,2610,0
|
|
20230814,170700,978528940,2610,2610,2610,2610,0
|
|
20230814,170600,978528940,2610,2610,2610,2610,0
|
|
20230814,170500,978528940,2610,2610,2610,2610,0
|
|
20230814,170400,978528940,2610,2610,2610,2610,0
|
|
20230814,170300,978528940,2610,2610,2610,2610,0
|
|
20230814,170200,978528940,2610,2610,2610,2610,0
|
|
20230814,170100,978528940,2610,2610,2610,2610,0
|
|
20230814,170000,978528940,2610,2610,2610,2610,0
|
|
20230814,165900,978528940,2610,2610,2610,2610,0
|
|
20230814,165800,978528940,2610,2610,2610,2610,0
|
|
20230814,165700,978528940,2610,2610,2610,2610,0
|
|
20230814,165600,978528940,2610,2610,2610,2610,0
|
|
20230814,165500,978528940,2610,2610,2610,2610,0
|
|
20230814,165400,978528940,2610,2610,2610,2610,0
|
|
20230814,165300,978528940,2610,2610,2610,2610,0
|
|
20230814,165200,978528940,2610,2610,2610,2610,0
|
|
20230814,165100,978528940,2610,2610,2610,2610,0
|
|
20230814,165000,978528940,2610,2610,2610,2610,0
|
|
20230814,164900,978528940,2610,2610,2610,2610,0
|
|
20230814,164800,978528940,2610,2610,2610,2610,0
|
|
20230814,164700,978528940,2610,2610,2610,2610,0
|
|
20230814,164600,978528940,2610,2610,2610,2610,9556
|
|
20230814,164500,978528940,2610,2610,2610,2610,0
|
|
20230814,164400,978528940,2610,2610,2610,2610,0
|
|
20230814,164300,978528940,2610,2610,2610,2610,0
|
|
20230814,164200,978528940,2610,2610,2610,2610,0
|
|
20230814,164100,978528940,2610,2610,2610,2610,0
|
|
20230814,164000,978528940,2610,2610,2610,2610,0
|
|
20230814,163900,978528940,2610,2610,2610,2610,0
|
|
20230814,163800,978528940,2610,2610,2610,2610,0
|
|
20230814,163700,978528940,2610,2610,2610,2610,0
|
|
20230814,163600,978528940,2610,2610,2610,2610,0
|
|
20230814,163500,978528940,2610,2610,2610,2610,0
|
|
20230814,163400,978528940,2610,2610,2610,2610,0
|
|
20230814,163300,978528940,2610,2610,2610,2610,0
|
|
20230814,163200,978528940,2610,2610,2610,2610,0
|
|
20230814,163100,978528940,2610,2610,2610,2610,0
|
|
20230814,163000,978528940,2610,2610,2610,2610,0
|
|
20230814,162900,978528940,2610,2610,2610,2610,0
|
|
20230814,162800,978528940,2610,2610,2610,2610,0
|
|
20230814,162700,978528940,2610,2610,2610,2610,0
|
|
20230814,162600,978528940,2610,2610,2610,2610,0
|
|
20230814,162500,978528940,2610,2610,2610,2610,0
|
|
20230814,162400,978528940,2610,2610,2610,2610,0
|
|
20230814,162300,978528940,2610,2610,2610,2610,0
|
|
20230814,162200,978528940,2610,2610,2610,2610,0
|
|
20230814,162100,978528940,2610,2610,2610,2610,0
|
|
20230814,162000,978528940,2610,2610,2610,2610,0
|
|
20230814,161900,978528940,2610,2610,2610,2610,0
|
|
20230814,161800,978528940,2610,2610,2610,2610,0
|
|
20230814,161700,978528940,2610,2610,2610,2610,0
|
|
20230814,161600,978528940,2610,2610,2610,2610,9556
|
|
20230814,161500,978528940,2610,2610,2610,2610,0
|
|
20230814,161400,978528940,2610,2610,2610,2610,0
|
|
20230814,161300,978528940,2610,2610,2610,2610,0
|
|
20230814,161200,978528940,2610,2610,2610,2610,0
|
|
20230814,161100,978528940,2610,2610,2610,2610,0
|
|
20230814,161000,978528940,2610,2610,2610,2610,0
|
|
20230814,160900,978528940,2610,2610,2610,2610,0
|
|
20230814,160800,978528940,2610,2610,2610,2610,0
|
|
20230814,160700,978528940,2610,2610,2610,2610,0
|
|
20230814,160600,978528940,2610,2610,2610,2610,0
|
|
20230814,160500,978528940,2610,2610,2610,2610,0
|
|
20230814,160400,978528940,2610,2610,2610,2610,0
|
|
20230814,160300,978528940,2610,2610,2610,2610,0
|
|
20230814,160200,978528940,2610,2610,2610,2610,0
|
|
20230814,160100,978528940,2610,2610,2610,2610,0
|
|
20230814,160000,978528940,2610,2610,2610,2610,0
|
|
20230814,155900,978528940,2610,2610,2610,2610,0
|
|
20230814,155800,978528940,2610,2610,2610,2610,0
|
|
20230814,155700,978528940,2610,2610,2610,2610,0
|
|
20230814,155600,978528940,2610,2610,2610,2610,0
|
|
20230814,155500,978528940,2610,2610,2610,2610,0
|
|
20230814,155400,978528940,2610,2610,2610,2610,0
|
|
20230814,155300,978528940,2610,2610,2610,2610,0
|
|
20230814,155200,978528940,2610,2610,2610,2610,0
|
|
20230814,155100,978528940,2610,2610,2610,2610,0
|
|
20230814,155000,978528940,2610,2610,2610,2610,0
|
|
20230814,154900,978528940,2610,2610,2610,2610,0
|
|
20230814,154800,978528940,2610,2610,2610,2610,0
|
|
20230814,154700,978528940,2610,2610,2610,2610,0
|
|
20230814,154600,978528940,2610,2610,2610,2610,9556
|
|
20230814,154500,978528940,2610,2610,2610,2610,0
|
|
20230814,154400,978528940,2610,2610,2610,2610,0
|
|
20230814,154300,978528940,2610,2610,2610,2610,0
|
|
20230814,154200,978528940,2610,2610,2610,2610,0
|
|
20230814,154100,978528940,2610,2610,2610,2610,0
|
|
20230814,154000,978528940,2610,2610,2610,2610,0
|
|
20230814,153900,978528940,2610,2610,2610,2610,0
|
|
20230814,153800,978528940,2610,2610,2610,2610,0
|
|
20230814,153700,978528940,2610,2610,2610,2610,0
|
|
20230814,153600,978528940,2610,2610,2610,2610,0
|
|
20230814,153500,978528940,2610,2610,2610,2610,0
|
|
20230814,153400,978528940,2610,2610,2610,2610,0
|
|
20230814,153300,978528940,2610,2610,2610,2610,0
|
|
20230814,153200,978528940,2610,2610,2610,2610,0
|
|
20230814,153100,978528940,2610,2610,2610,2610,0
|
|
20230814,153000,978528940,2610,2610,2610,2610,9556
|
|
20230814,152900,953587780,2610,2610,2610,2610,0
|
|
20230814,152800,953587780,2610,2610,2610,2610,0
|
|
20230814,152700,953587780,2610,2610,2610,2610,0
|
|
20230814,152600,953587780,2610,2610,2610,2610,0
|
|
20230814,152500,953587780,2610,2610,2610,2610,0
|
|
20230814,152400,953587780,2610,2610,2610,2610,0
|
|
20230814,152300,953587780,2610,2610,2610,2610,0
|
|
20230814,152200,953587780,2610,2610,2610,2610,0
|
|
20230814,152100,953587780,2610,2610,2610,2610,0
|
|
20230814,152000,953587780,2610,2610,2610,2610,0
|
|
20230814,151900,953587780,2610,2615,2615,2605,3575
|
|
20230814,151800,944258705,2610,2610,2615,2605,1468
|
|
20230814,151700,940421365,2610,2605,2610,2605,9004
|
|
20230814,151600,916940620,2605,2600,2605,2595,5703
|
|
20230814,151500,902112805,2595,2595,2600,2595,130
|
|
20230814,151400,901775400,2600,2590,2600,2590,860
|
|
20230814,151300,899544810,2595,2595,2595,2595,3677
|
|
20230814,151200,890002995,2595,2590,2595,2590,165
|
|
20230814,151100,889575620,2595,2595,2595,2595,193
|
|
20230814,151000,889074785,2595,2590,2595,2590,6638
|
|
20230814,150900,871882355,2585,2590,2590,2585,74
|
|
20230814,150800,871690770,2590,2590,2590,2590,358
|
|
20230814,150700,870763550,2585,2590,2590,2585,394
|
|
20230814,150600,869743390,2590,2585,2590,2585,2459
|
|
20230814,150500,863375295,2590,2590,2590,2590,0
|
|
20230814,150400,863375295,2590,2590,2590,2585,453
|
|
20230814,150300,862203525,2590,2585,2590,2585,1036
|
|
20230814,150200,859525400,2585,2585,2585,2585,1988
|
|
20230814,150100,854386420,2590,2590,2590,2590,3
|
|
20230814,150000,854378650,2585,2585,2585,2585,415
|
|
20230814,145900,853305875,2585,2585,2585,2585,42
|
|
20230814,145800,853197305,2585,2585,2585,2585,438
|
|
20230814,145700,852065075,2585,2580,2585,2580,1143
|
|
20230814,145600,849116115,2585,2585,2585,2585,50
|
|
20230814,145500,848986865,2585,2580,2585,2580,582
|
|
20230814,145400,847485005,2585,2575,2585,2575,312
|
|
20230814,145300,846680525,2575,2575,2575,2575,50
|
|
20230814,145200,846551775,2575,2580,2585,2575,32
|
|
20230814,145100,846469215,2585,2585,2585,2575,4372
|
|
20230814,145000,835181325,2585,2585,2590,2585,1272
|
|
20230814,144900,831893200,2585,2585,2585,2580,902
|
|
20230814,144800,829566030,2580,2580,2580,2580,41
|
|
20230814,144700,829460250,2585,2580,2585,2580,1859
|
|
20230814,144600,824664020,2585,2590,2590,2585,3950
|
|
20230814,144500,814452885,2590,2590,2590,2590,554
|
|
20230814,144400,813018025,2590,2590,2590,2590,202
|
|
20230814,144300,812494845,2590,2590,2590,2590,589
|
|
20230814,144200,810969335,2590,2590,2595,2590,1557
|
|
20230814,144100,806936700,2595,2590,2595,2590,371
|
|
20230814,144000,805975790,2590,2590,2590,2590,2032
|
|
20230814,143900,800712910,2590,2585,2590,2585,600
|
|
20230814,143800,799158915,2590,2590,2590,2590,1
|
|
20230814,143700,799156325,2590,2590,2590,2590,0
|
|
20230814,143600,799156325,2590,2590,2590,2590,0
|
|
20230814,143500,799156325,2590,2590,2590,2590,10
|
|
20230814,143400,799130425,2590,2590,2590,2590,150
|
|
20230814,143300,798741925,2595,2590,2595,2590,535
|
|
20230814,143200,797356270,2595,2590,2595,2590,5
|
|
20230814,143100,797343315,2595,2590,2595,2590,2527
|
|
20230814,143000,790786250,2595,2595,2595,2585,1723
|
|
20230814,142900,786318745,2585,2595,2595,2585,1014
|
|
20230814,142800,783692120,2590,2590,2595,2585,2123
|
|
20230814,142700,778193270,2595,2585,2595,2585,937
|
|
20230814,142600,775766605,2590,2590,2590,2590,115
|
|
20230814,142500,775468755,2590,2590,2590,2590,62
|
|
20230814,142400,775308175,2595,2595,2595,2595,0
|
|
20230814,142300,775308175,2595,2590,2595,2590,84
|
|
20230814,142200,775090340,2595,2595,2595,2585,65
|
|
20230814,142100,774921675,2595,2590,2595,2590,2110
|
|
20230814,142000,769456715,2590,2585,2590,2585,1521
|
|
20230814,141900,765524820,2585,2585,2585,2585,198
|
|
20230814,141800,765012990,2580,2570,2585,2570,1622
|
|
20230814,141700,760837245,2570,2575,2575,2570,6098
|
|
20230814,141600,745139925,2580,2575,2580,2575,2046
|
|
20230814,141500,739861770,2575,2575,2580,2575,727
|
|
20230814,141400,737989740,2575,2575,2575,2575,0
|
|
20230814,141300,737989740,2575,2575,2575,2575,905
|
|
20230814,141200,735659365,2575,2575,2575,2575,26
|
|
20230814,141100,735592415,2575,2575,2575,2575,1225
|
|
20230814,141000,732438040,2575,2575,2575,2575,5
|
|
20230814,140900,732425165,2575,2575,2575,2575,0
|
|
20230814,140800,732425165,2575,2575,2575,2575,26
|
|
20230814,140700,732358215,2575,2575,2575,2575,0
|
|
20230814,140600,732358215,2575,2575,2575,2575,105
|
|
20230814,140500,732087840,2575,2575,2575,2575,0
|
|
20230814,140400,732087840,2575,2575,2580,2575,489
|
|
20230814,140300,730828465,2580,2580,2580,2580,200
|
|
20230814,140200,730312465,2580,2580,2580,2580,4
|
|
20230814,140100,730302145,2575,2575,2575,2575,10
|
|
20230814,140000,730276395,2575,2575,2575,2575,834
|
|
20230814,135900,728128845,2580,2580,2580,2580,0
|
|
20230814,135800,728128845,2580,2580,2580,2575,1050
|
|
20230814,135700,725419895,2580,2580,2580,2580,405
|
|
20230814,135600,724374995,2580,2585,2585,2580,526
|
|
20230814,135500,723015315,2580,2580,2580,2580,0
|
|
20230814,135400,723015315,2580,2580,2580,2580,0
|
|
20230814,135300,723015315,2580,2580,2580,2580,0
|
|
20230814,135200,723015315,2580,2580,2580,2580,0
|
|
20230814,135100,723015315,2580,2575,2580,2575,461
|
|
20230814,135000,721826595,2580,2580,2580,2580,100
|
|
20230814,134900,721568595,2575,2580,2580,2575,108
|
|
20230814,134800,721289975,2580,2580,2580,2580,100
|
|
20230814,134700,721031975,2585,2585,2585,2585,0
|
|
20230814,134600,721031975,2585,2585,2585,2585,0
|
|
20230814,134500,721031975,2585,2585,2585,2585,0
|
|
20230814,134400,721031975,2585,2585,2585,2585,0
|
|
20230814,134300,721031975,2585,2585,2585,2585,0
|
|
20230814,134200,721031975,2585,2585,2585,2585,0
|
|
20230814,134100,721031975,2585,2580,2585,2575,2333
|
|
20230814,134000,715013355,2580,2580,2580,2580,2
|
|
20230814,133900,715008195,2580,2580,2580,2580,10
|
|
20230814,133800,714982395,2585,2580,2585,2580,238
|
|
20230814,133700,714367915,2580,2580,2580,2580,110
|
|
20230814,133600,714084115,2580,2580,2580,2580,2840
|
|
20230814,133500,706756915,2585,2580,2585,2580,81
|
|
20230814,133400,706547535,2585,2585,2590,2585,2773
|
|
20230814,133300,699378775,2585,2590,2590,2585,537
|
|
20230814,133200,697988795,2585,2585,2585,2585,364
|
|
20230814,133100,697047855,2585,2590,2590,2585,107
|
|
20230814,133000,696771225,2590,2590,2590,2585,909
|
|
20230814,132900,694417560,2585,2590,2590,2585,287
|
|
20230814,132800,693674390,2590,2590,2590,2590,0
|
|
20230814,132700,693674390,2590,2590,2590,2590,0
|
|
20230814,132600,693674390,2590,2590,2590,2590,100
|
|
20230814,132500,693415390,2590,2585,2590,2585,1674
|
|
20230814,132400,689088050,2580,2580,2580,2580,76
|
|
20230814,132300,688891970,2580,2575,2580,2575,207
|
|
20230814,132200,688358935,2580,2580,2580,2580,0
|
|
20230814,132100,688358935,2580,2580,2580,2580,303
|
|
20230814,132000,687577195,2580,2580,2580,2580,0
|
|
20230814,131900,687577195,2580,2580,2580,2580,337
|
|
20230814,131800,686707735,2580,2580,2580,2580,0
|
|
20230814,131700,686707735,2580,2585,2585,2580,100
|
|
20230814,131600,686449575,2585,2585,2585,2585,5
|
|
20230814,131500,686436650,2585,2585,2585,2585,40
|
|
20230814,131400,686333250,2590,2585,2590,2585,582
|
|
20230814,131300,684826840,2575,2580,2580,2575,210
|
|
20230814,131200,684285985,2575,2575,2575,2575,0
|
|
20230814,131100,684285985,2575,2585,2585,2575,598
|
|
20230814,131000,682744195,2570,2570,2570,2570,0
|
|
20230814,130900,682744195,2570,2575,2575,2570,374
|
|
20230814,130800,681781825,2570,2570,2570,2570,0
|
|
20230814,130700,681781825,2570,2585,2585,2570,3309
|
|
20230814,130600,673256505,2585,2585,2585,2585,0
|
|
20230814,130500,673256505,2585,2585,2585,2585,38
|
|
20230814,130400,673158275,2580,2580,2580,2580,150
|
|
20230814,130300,672771275,2580,2585,2585,2580,74
|
|
20230814,130200,672580285,2585,2585,2585,2585,524
|
|
20230814,130100,671225745,2585,2585,2585,2585,0
|
|
20230814,130000,671225745,2585,2585,2585,2585,107
|
|
20230814,125900,670949150,2585,2590,2590,2585,408
|
|
20230814,125800,669894465,2585,2585,2585,2585,0
|
|
20230814,125700,669894465,2585,2590,2590,2585,418
|
|
20230814,125600,668812005,2590,2585,2590,2585,1403
|
|
20230814,125500,665183320,2585,2585,2585,2585,75
|
|
20230814,125400,664989445,2585,2585,2585,2585,1161
|
|
20230814,125300,661988260,2590,2590,2590,2590,0
|
|
20230814,125200,661988260,2590,2590,2590,2590,166
|
|
20230814,125100,661558320,2585,2585,2585,2585,0
|
|
20230814,125000,661558320,2585,2585,2585,2585,0
|
|
20230814,124900,661558320,2585,2585,2585,2585,1023
|
|
20230814,124800,658913865,2585,2585,2585,2585,0
|
|
20230814,124700,658913865,2585,2585,2585,2585,315
|
|
20230814,124600,658099590,2585,2585,2585,2585,0
|
|
20230814,124500,658099590,2585,2585,2585,2585,160
|
|
20230814,124400,657685990,2590,2590,2590,2590,49
|
|
20230814,124300,657559080,2590,2590,2590,2590,310
|
|
20230814,124200,656756180,2590,2590,2590,2590,214
|
|
20230814,124100,656201920,2585,2585,2585,2585,1
|
|
20230814,124000,656199335,2585,2585,2585,2585,1447
|
|
20230814,123900,652458840,2585,2585,2585,2585,0
|
|
20230814,123800,652458840,2585,2585,2585,2585,1863
|
|
20230814,123700,647642985,2590,2585,2590,2585,177
|
|
20230814,123600,647184940,2585,2590,2590,2585,46
|
|
20230814,123500,647065810,2590,2590,2590,2590,100
|
|
20230814,123400,646806810,2590,2590,2590,2590,668
|
|
20230814,123300,645076690,2595,2595,2595,2595,270
|
|
20230814,123200,644376040,2595,2595,2595,2595,82
|
|
20230814,123100,644163250,2590,2590,2590,2590,27
|
|
20230814,123000,644093320,2595,2595,2595,2595,0
|
|
20230814,122900,644093320,2595,2590,2595,2590,54
|
|
20230814,122800,643953195,2590,2595,2595,2590,826
|
|
20230814,122700,641810340,2595,2595,2595,2595,1551
|
|
20230814,122600,637785495,2595,2595,2595,2595,20
|
|
20230814,122500,637733595,2600,2600,2600,2600,38
|
|
20230814,122400,637634795,2600,2600,2600,2600,337
|
|
20230814,122300,636758595,2600,2600,2600,2600,1141
|
|
20230814,122200,633791995,2600,2600,2600,2600,0
|
|
20230814,122100,633791995,2600,2600,2600,2600,526
|
|
20230814,122000,632424395,2595,2595,2595,2595,0
|
|
20230814,121900,632424395,2595,2600,2600,2595,1169
|
|
20230814,121800,629388150,2600,2600,2600,2600,607
|
|
20230814,121700,627809950,2600,2600,2600,2600,35
|
|
20230814,121600,627718950,2600,2595,2600,2595,1535
|
|
20230814,121500,623735450,2595,2595,2595,2595,260
|
|
20230814,121400,623060750,2595,2600,2600,2595,221
|
|
20230814,121300,622487205,2600,2600,2600,2600,5
|
|
20230814,121200,622474205,2600,2605,2605,2600,522
|
|
20230814,121100,621117000,2605,2600,2605,2600,75
|
|
20230814,121000,620921715,2600,2600,2600,2600,2703
|
|
20230814,120900,613893915,2600,2600,2600,2600,37
|
|
20230814,120800,613797715,2600,2600,2600,2600,702
|
|
20230814,120700,611972515,2600,2600,2600,2600,326
|
|
20230814,120600,611124915,2600,2600,2600,2600,300
|
|
20230814,120500,610344915,2600,2600,2600,2600,573
|
|
20230814,120400,608855115,2600,2600,2600,2600,9629
|
|
20230814,120300,583819715,2600,2600,2600,2595,1867
|
|
20230814,120200,578965610,2605,2600,2605,2600,91
|
|
20230814,120100,578728655,2605,2605,2605,2605,1587
|
|
20230814,120000,574594520,2605,2600,2605,2600,744
|
|
20230814,115900,572659115,2600,2595,2600,2595,2486
|
|
20230814,115800,566207645,2590,2590,2590,2590,40
|
|
20230814,115700,566104045,2590,2590,2590,2590,1
|
|
20230814,115600,566101455,2590,2590,2590,2590,6832
|
|
20230814,115500,548406575,2585,2585,2585,2585,764
|
|
20230814,115400,546431635,2585,2585,2585,2585,1199
|
|
20230814,115300,543332220,2585,2585,2585,2585,0
|
|
20230814,115200,543332220,2585,2580,2585,2580,213
|
|
20230814,115100,542781660,2580,2590,2590,2580,1921
|
|
20230814,115000,537825460,2580,2585,2585,2580,808
|
|
20230814,114900,535736830,2590,2590,2590,2590,0
|
|
20230814,114800,535736830,2590,2590,2590,2590,0
|
|
20230814,114700,535736830,2590,2590,2590,2590,15
|
|
20230814,114600,535697980,2590,2590,2590,2590,0
|
|
20230814,114500,535697980,2590,2590,2590,2590,54
|
|
20230814,114400,535558120,2590,2590,2590,2590,300
|
|
20230814,114300,534781120,2590,2590,2590,2590,2003
|
|
20230814,114200,529593350,2590,2590,2590,2585,717
|
|
20230814,114100,527739400,2590,2590,2590,2590,305
|
|
20230814,114000,526949450,2590,2590,2590,2590,1272
|
|
20230814,113900,523654970,2590,2585,2590,2585,1816
|
|
20230814,113800,518959735,2585,2590,2590,2585,303
|
|
20230814,113700,518175235,2590,2590,2590,2590,1200
|
|
20230814,113600,515067235,2595,2595,2595,2595,495
|
|
20230814,113500,513782710,2595,2605,2605,2595,4546
|
|
20230814,113400,501974245,2605,2615,2615,2595,4651
|
|
20230814,113300,489867190,2615,2600,2620,2595,21199
|
|
20230814,113200,434497215,2605,2600,2610,2600,14496
|
|
20230814,113100,396769080,2595,2590,2600,2590,5541
|
|
20230814,113000,382395495,2585,2585,2585,2585,6868
|
|
20230814,112900,364641715,2585,2585,2585,2585,532
|
|
20230814,112800,363266495,2580,2580,2580,2580,1278
|
|
20230814,112700,359969255,2575,2575,2575,2570,3275
|
|
20230814,112600,351538630,2575,2575,2575,2575,0
|
|
20230814,112500,351538630,2575,2570,2575,2570,615
|
|
20230814,112400,349958070,2570,2570,2570,2570,3309
|
|
20230814,112300,341453940,2575,2575,2575,2575,649
|
|
20230814,112200,339782765,2575,2575,2580,2575,1010
|
|
20230814,112100,337180015,2575,2575,2575,2575,21
|
|
20230814,112000,337125940,2575,2580,2580,2575,293
|
|
20230814,111900,336371415,2580,2575,2580,2575,301
|
|
20230814,111800,335596290,2575,2570,2575,2570,1515
|
|
20230814,111700,331696235,2570,2570,2570,2570,55
|
|
20230814,111600,331554885,2575,2570,2575,2570,1153
|
|
20230814,111500,328588175,2570,2575,2575,2570,222
|
|
20230814,111400,328017585,2575,2575,2575,2570,1085
|
|
20230814,111300,325225780,2575,2575,2575,2575,39
|
|
20230814,111200,325125355,2575,2575,2580,2575,124
|
|
20230814,111100,324805815,2575,2580,2580,2575,915
|
|
20230814,111000,322445260,2580,2585,2585,2580,379
|
|
20230814,110900,321465575,2585,2575,2585,2575,1374
|
|
20230814,110800,317921650,2580,2575,2580,2575,658
|
|
20230814,110700,316226290,2580,2580,2580,2580,533
|
|
20230814,110600,314851150,2580,2570,2580,2570,1685
|
|
20230814,110500,310512310,2570,2570,2570,2570,996
|
|
20230814,110400,307952590,2565,2565,2565,2565,985
|
|
20230814,110300,305426065,2565,2565,2565,2565,145
|
|
20230814,110200,305054140,2565,2560,2565,2560,726
|
|
20230814,110100,303194580,2560,2560,2560,2560,0
|
|
20230814,110000,303194580,2560,2560,2560,2560,0
|
|
20230814,105900,303194580,2560,2560,2560,2560,138
|
|
20230814,105800,302841300,2565,2560,2565,2560,827
|
|
20230814,105700,300724175,2555,2555,2555,2555,0
|
|
20230814,105600,300724175,2555,2560,2560,2555,31
|
|
20230814,105500,300644820,2560,2560,2560,2560,0
|
|
20230814,105400,300644820,2560,2560,2560,2560,390
|
|
20230814,105300,299646420,2560,2560,2560,2560,0
|
|
20230814,105200,299646420,2560,2560,2560,2560,76
|
|
20230814,105100,299451860,2550,2550,2550,2550,0
|
|
20230814,105000,299451860,2550,2550,2550,2550,5
|
|
20230814,104900,299439110,2555,2555,2555,2555,500
|
|
20230814,104800,298161610,2555,2555,2555,2555,426
|
|
20230814,104700,297073180,2550,2555,2555,2545,900
|
|
20230814,104600,294781150,2555,2555,2555,2555,0
|
|
20230814,104500,294781150,2555,2555,2555,2555,533
|
|
20230814,104400,293419335,2545,2545,2545,2545,5
|
|
20230814,104300,293406610,2545,2545,2545,2545,0
|
|
20230814,104200,293406610,2545,2545,2545,2545,5
|
|
20230814,104100,293393885,2545,2545,2545,2545,56
|
|
20230814,104000,293251365,2550,2550,2550,2550,371
|
|
20230814,103900,292305315,2550,2555,2555,2550,41
|
|
20230814,103800,292200760,2550,2550,2550,2550,2193
|
|
20230814,103700,286608610,2550,2550,2550,2550,0
|
|
20230814,103600,286608610,2550,2550,2550,2550,5
|
|
20230814,103500,286595860,2550,2550,2550,2550,132
|
|
20230814,103400,286259260,2550,2560,2560,2550,518
|
|
20230814,103300,284933860,2565,2565,2565,2565,211
|
|
20230814,103200,284392645,2560,2560,2560,2560,0
|
|
20230814,103100,284392645,2560,2560,2560,2560,23
|
|
20230814,103000,284333765,2560,2565,2565,2560,15
|
|
20230814,102900,284295315,2560,2560,2560,2560,33
|
|
20230814,102800,284210835,2560,2550,2560,2550,505
|
|
20230814,102700,282918085,2550,2550,2550,2550,1288
|
|
20230814,102600,279633685,2550,2550,2555,2550,696
|
|
20230814,102500,277858635,2550,2550,2550,2550,0
|
|
20230814,102400,277858635,2550,2550,2550,2550,200
|
|
20230814,102300,277348635,2550,2550,2550,2550,0
|
|
20230814,102200,277348635,2550,2550,2565,2550,3054
|
|
20230814,102100,269545935,2550,2550,2550,2550,0
|
|
20230814,102000,269545935,2550,2550,2550,2550,0
|
|
20230814,101900,269545935,2550,2560,2560,2550,19
|
|
20230814,101800,269497315,2560,2560,2560,2560,135
|
|
20230814,101700,269151715,2555,2555,2555,2555,0
|
|
20230814,101600,269151715,2555,2555,2555,2555,30
|
|
20230814,101500,269075065,2550,2550,2560,2550,1315
|
|
20230814,101400,265709835,2545,2550,2550,2545,168
|
|
20230814,101300,265281460,2545,2555,2555,2545,162
|
|
20230814,101200,264869070,2555,2550,2555,2550,1520
|
|
20230814,101100,260992970,2550,2545,2550,2545,1018
|
|
20230814,101000,258397265,2545,2545,2545,2545,26
|
|
20230814,100900,258331095,2545,2545,2545,2545,5
|
|
20230814,100800,258318370,2545,2545,2545,2545,26
|
|
20230814,100700,258252200,2555,2555,2555,2555,921
|
|
20230814,100600,255899045,2545,2545,2545,2545,125
|
|
20230814,100500,255580920,2545,2545,2545,2545,5
|
|
20230814,100400,255568195,2545,2545,2545,2545,33
|
|
20230814,100300,255484210,2545,2545,2545,2545,100
|
|
20230814,100200,255229710,2545,2545,2545,2545,6
|
|
20230814,100100,255214440,2555,2555,2555,2555,1628
|
|
20230814,100000,251054900,2535,2545,2545,2535,7707
|
|
20230814,095900,231491970,2545,2545,2545,2545,531
|
|
20230814,095800,230140575,2545,2545,2545,2545,111
|
|
20230814,095700,229858080,2545,2545,2545,2545,0
|
|
20230814,095600,229858080,2545,2550,2550,2545,1000
|
|
20230814,095500,227313060,2550,2545,2550,2545,1503
|
|
20230814,095400,223485975,2545,2560,2560,2545,1306
|
|
20230814,095300,220162190,2560,2560,2560,2560,30
|
|
20230814,095200,220085390,2545,2545,2550,2545,552
|
|
20230814,095100,218677845,2545,2560,2560,2545,1690
|
|
20230814,095000,214375005,2550,2555,2555,2550,320
|
|
20230814,094900,213557995,2555,2555,2555,2555,33
|
|
20230814,094800,213473680,2560,2550,2560,2550,44
|
|
20230814,094700,213361410,2550,2550,2550,2545,130
|
|
20230814,094600,213030530,2550,2545,2550,2545,3051
|
|
20230814,094500,205265475,2545,2550,2550,2540,5322
|
|
20230814,094400,191726245,2550,2555,2560,2550,47
|
|
20230814,094300,191606195,2555,2550,2560,2550,220
|
|
20230814,094200,191044980,2550,2550,2550,2550,1811
|
|
20230814,094100,186426930,2550,2565,2565,2550,43
|
|
20230814,094000,186317180,2565,2550,2565,2550,4005
|
|
20230814,093900,176104355,2550,2565,2565,2550,411
|
|
20230814,093800,175053345,2565,2565,2565,2565,13
|
|
20230814,093700,175020000,2560,2560,2560,2560,5
|
|
20230814,093600,175007200,2560,2560,2565,2560,268
|
|
20230814,093500,174320090,2560,2565,2565,2560,36
|
|
20230814,093400,174227925,2560,2565,2565,2560,233
|
|
20230814,093300,173630305,2565,2565,2565,2565,1
|
|
20230814,093200,173627740,2555,2555,2560,2555,1610
|
|
20230814,093100,169514185,2560,2555,2570,2555,3139
|
|
20230814,093000,161487565,2545,2550,2550,2540,900
|
|
20230814,092900,159199720,2550,2545,2550,2545,1046
|
|
20230814,092800,156537635,2545,2555,2555,2545,2367
|
|
20230814,092700,150513605,2545,2550,2550,2545,56
|
|
20230814,092600,150370880,2545,2545,2545,2545,128
|
|
20230814,092500,150045120,2545,2545,2545,2545,1001
|
|
20230814,092400,147497575,2545,2545,2560,2545,358
|
|
20230814,092300,146586420,2545,2560,2560,2545,8085
|
|
20230814,092200,125961950,2560,2560,2560,2560,20
|
|
20230814,092100,125910750,2560,2560,2560,2560,17
|
|
20230814,092000,125867230,2560,2560,2560,2560,1449
|
|
20230814,091900,122157790,2560,2560,2560,2560,21
|
|
20230814,091800,122104030,2555,2560,2565,2555,7852
|
|
20230814,091700,102020090,2560,2555,2560,2555,4667
|
|
20230814,091600,90092980,2560,2565,2565,2560,2781
|
|
20230814,091500,82966165,2560,2565,2565,2555,2145
|
|
20230814,091400,77474300,2565,2565,2565,2565,40
|
|
20230814,091300,77371700,2565,2560,2565,2560,458
|
|
20230814,091200,76199185,2560,2560,2560,2555,948
|
|
20230814,091100,73774760,2560,2560,2565,2560,227
|
|
20230814,091000,73193635,2560,2560,2560,2560,201
|
|
20230814,090900,72679075,2560,2555,2560,2555,322
|
|
20230814,090800,71855755,2555,2570,2575,2550,12134
|
|
20230814,090700,40796170,2565,2565,2565,2565,0
|
|
20230814,090600,40796170,2565,2565,2565,2565,1338
|
|
20230814,090500,37364200,2565,2570,2570,2565,482
|
|
20230814,090400,36125865,2565,2565,2565,2565,0
|
|
20230814,090300,36125865,2565,2580,2580,2565,1240
|
|
20230814,090200,32942170,2580,2565,2580,2560,672
|
|
20230814,090100,31219420,2565,2565,2585,2560,1482
|
|
20230814,090000,27416220,2565,2565,2565,2555,10458
|