616 lines
30 KiB
CSV
616 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230824,191300,869612855,2520,2520,2520,2520,10991
|
|
20230824,191200,869612855,2520,2520,2520,2520,0
|
|
20230824,191100,869612855,2520,2520,2520,2520,0
|
|
20230824,191000,869612855,2520,2520,2520,2520,0
|
|
20230824,190900,869612855,2520,2520,2520,2520,0
|
|
20230824,190800,869612855,2520,2520,2520,2520,0
|
|
20230824,190700,869612855,2520,2520,2520,2520,0
|
|
20230824,190600,869612855,2520,2520,2520,2520,0
|
|
20230824,190500,869612855,2520,2520,2520,2520,0
|
|
20230824,190400,869612855,2520,2520,2520,2520,0
|
|
20230824,190300,869612855,2520,2520,2520,2520,0
|
|
20230824,190200,869612855,2520,2520,2520,2520,0
|
|
20230824,190100,869612855,2520,2520,2520,2520,0
|
|
20230824,190000,869612855,2520,2520,2520,2520,0
|
|
20230824,185900,869612855,2520,2520,2520,2520,0
|
|
20230824,185800,869612855,2520,2520,2520,2520,0
|
|
20230824,185700,869612855,2520,2520,2520,2520,0
|
|
20230824,185600,869612855,2520,2520,2520,2520,0
|
|
20230824,185500,869612855,2520,2520,2520,2520,0
|
|
20230824,185400,869612855,2520,2520,2520,2520,0
|
|
20230824,185300,869612855,2520,2520,2520,2520,0
|
|
20230824,185200,869612855,2520,2520,2520,2520,0
|
|
20230824,185100,869612855,2520,2520,2520,2520,0
|
|
20230824,185000,869612855,2520,2520,2520,2520,0
|
|
20230824,184900,869612855,2520,2520,2520,2520,0
|
|
20230824,184800,869612855,2520,2520,2520,2520,0
|
|
20230824,184700,869612855,2520,2520,2520,2520,0
|
|
20230824,184600,869612855,2520,2520,2520,2520,0
|
|
20230824,184500,869612855,2520,2520,2520,2520,0
|
|
20230824,184400,869612855,2520,2520,2520,2520,0
|
|
20230824,184300,869612855,2520,2520,2520,2520,10991
|
|
20230824,184200,869612855,2520,2520,2520,2520,0
|
|
20230824,184100,869612855,2520,2520,2520,2520,0
|
|
20230824,184000,869612855,2520,2520,2520,2520,0
|
|
20230824,183900,869612855,2520,2520,2520,2520,0
|
|
20230824,183800,869612855,2520,2520,2520,2520,0
|
|
20230824,183700,869612855,2520,2520,2520,2520,0
|
|
20230824,183600,869612855,2520,2520,2520,2520,0
|
|
20230824,183500,869612855,2520,2520,2520,2520,0
|
|
20230824,183400,869612855,2520,2520,2520,2520,0
|
|
20230824,183300,869612855,2520,2520,2520,2520,0
|
|
20230824,183200,869612855,2520,2520,2520,2520,0
|
|
20230824,183100,869612855,2520,2520,2520,2520,0
|
|
20230824,183000,869612855,2520,2520,2520,2520,0
|
|
20230824,182900,869612855,2520,2520,2520,2520,0
|
|
20230824,182800,869612855,2520,2520,2520,2520,0
|
|
20230824,182700,869612855,2520,2520,2520,2520,0
|
|
20230824,182600,869612855,2520,2520,2520,2520,0
|
|
20230824,182500,869612855,2520,2520,2520,2520,0
|
|
20230824,182400,869612855,2520,2520,2520,2520,0
|
|
20230824,182300,869612855,2520,2520,2520,2520,0
|
|
20230824,182200,869612855,2520,2520,2520,2520,0
|
|
20230824,182100,869612855,2520,2520,2520,2520,0
|
|
20230824,182000,869612855,2520,2520,2520,2520,0
|
|
20230824,181900,869612855,2520,2520,2520,2520,0
|
|
20230824,181800,869612855,2520,2520,2520,2520,0
|
|
20230824,181700,869612855,2520,2520,2520,2520,0
|
|
20230824,181600,869612855,2520,2520,2520,2520,0
|
|
20230824,181500,869612855,2520,2520,2520,2520,0
|
|
20230824,181400,869612855,2520,2520,2520,2520,0
|
|
20230824,181300,869612855,2520,2520,2520,2520,10991
|
|
20230824,181200,869612855,2520,2520,2520,2520,0
|
|
20230824,181100,869612855,2520,2520,2520,2520,0
|
|
20230824,181000,869612855,2520,2520,2520,2520,0
|
|
20230824,180900,869612855,2520,2520,2520,2520,0
|
|
20230824,180800,869612855,2520,2520,2520,2520,0
|
|
20230824,180700,869612855,2520,2520,2520,2520,0
|
|
20230824,180600,869612855,2520,2520,2520,2520,0
|
|
20230824,180500,869612855,2520,2520,2520,2520,0
|
|
20230824,180400,869612855,2520,2520,2520,2520,0
|
|
20230824,180300,869612855,2520,2520,2520,2520,0
|
|
20230824,180200,869612855,2520,2520,2520,2520,0
|
|
20230824,180100,869612855,2520,2520,2520,2520,0
|
|
20230824,180000,869612855,2520,2520,2520,2520,0
|
|
20230824,175900,869612855,2520,2520,2520,2520,0
|
|
20230824,175800,869612855,2520,2520,2520,2520,0
|
|
20230824,175700,869612855,2520,2520,2520,2520,0
|
|
20230824,175600,869612855,2520,2520,2520,2520,0
|
|
20230824,175500,869612855,2520,2520,2520,2520,0
|
|
20230824,175400,869612855,2520,2520,2520,2520,0
|
|
20230824,175300,869612855,2520,2520,2520,2520,0
|
|
20230824,175200,869612855,2520,2520,2520,2520,0
|
|
20230824,175100,869612855,2520,2520,2520,2520,0
|
|
20230824,175000,869612855,2520,2520,2520,2520,0
|
|
20230824,174900,869612855,2520,2520,2520,2520,0
|
|
20230824,174800,869612855,2520,2520,2520,2520,0
|
|
20230824,174700,869612855,2520,2520,2520,2520,0
|
|
20230824,174600,869612855,2520,2520,2520,2520,0
|
|
20230824,174500,869612855,2520,2520,2520,2520,0
|
|
20230824,174400,869612855,2520,2520,2520,2520,0
|
|
20230824,174300,869612855,2520,2520,2520,2520,10991
|
|
20230824,174200,869612855,2520,2520,2520,2520,0
|
|
20230824,174100,869612855,2520,2520,2520,2520,0
|
|
20230824,174000,869612855,2520,2520,2520,2520,0
|
|
20230824,173900,869612855,2520,2520,2520,2520,0
|
|
20230824,173800,869612855,2520,2520,2520,2520,0
|
|
20230824,173700,869612855,2520,2520,2520,2520,0
|
|
20230824,173600,869612855,2520,2520,2520,2520,0
|
|
20230824,173500,869612855,2520,2520,2520,2520,0
|
|
20230824,173400,869612855,2520,2520,2520,2520,0
|
|
20230824,173300,869612855,2520,2520,2520,2520,0
|
|
20230824,173200,869612855,2520,2520,2520,2520,0
|
|
20230824,173100,869612855,2520,2520,2520,2520,0
|
|
20230824,173000,869612855,2520,2520,2520,2520,0
|
|
20230824,172900,869612855,2520,2520,2520,2520,0
|
|
20230824,172800,869612855,2520,2520,2520,2520,0
|
|
20230824,172700,869612855,2520,2520,2520,2520,0
|
|
20230824,172600,869612855,2520,2520,2520,2520,0
|
|
20230824,172500,869612855,2520,2520,2520,2520,0
|
|
20230824,172400,869612855,2520,2520,2520,2520,0
|
|
20230824,172300,869612855,2520,2520,2520,2520,0
|
|
20230824,172200,869612855,2520,2520,2520,2520,0
|
|
20230824,172100,869612855,2520,2520,2520,2520,0
|
|
20230824,172000,869612855,2520,2520,2520,2520,0
|
|
20230824,171900,869612855,2520,2520,2520,2520,0
|
|
20230824,171800,869612855,2520,2520,2520,2520,0
|
|
20230824,171700,869612855,2520,2520,2520,2520,0
|
|
20230824,171600,869612855,2520,2520,2520,2520,0
|
|
20230824,171500,869612855,2520,2520,2520,2520,0
|
|
20230824,171400,869612855,2520,2520,2520,2520,0
|
|
20230824,171300,869612855,2520,2520,2520,2520,10991
|
|
20230824,171200,869612855,2520,2520,2520,2520,0
|
|
20230824,171100,869612855,2520,2520,2520,2520,0
|
|
20230824,171000,869612855,2520,2520,2520,2520,0
|
|
20230824,170900,869612855,2520,2520,2520,2520,0
|
|
20230824,170800,869612855,2520,2520,2520,2520,0
|
|
20230824,170700,869612855,2520,2520,2520,2520,0
|
|
20230824,170600,869612855,2520,2520,2520,2520,0
|
|
20230824,170500,869612855,2520,2520,2520,2520,0
|
|
20230824,170400,869612855,2520,2520,2520,2520,0
|
|
20230824,170300,869612855,2520,2520,2520,2520,0
|
|
20230824,170200,869612855,2520,2520,2520,2520,0
|
|
20230824,170100,869612855,2520,2520,2520,2520,0
|
|
20230824,170000,869612855,2520,2520,2520,2520,0
|
|
20230824,165900,869612855,2520,2520,2520,2520,0
|
|
20230824,165800,869612855,2520,2520,2520,2520,0
|
|
20230824,165700,869612855,2520,2520,2520,2520,0
|
|
20230824,165600,869612855,2520,2520,2520,2520,0
|
|
20230824,165500,869612855,2520,2520,2520,2520,0
|
|
20230824,165400,869612855,2520,2520,2520,2520,0
|
|
20230824,165300,869612855,2520,2520,2520,2520,0
|
|
20230824,165200,869612855,2520,2520,2520,2520,0
|
|
20230824,165100,869612855,2520,2520,2520,2520,0
|
|
20230824,165000,869612855,2520,2520,2520,2520,0
|
|
20230824,164900,869612855,2520,2520,2520,2520,0
|
|
20230824,164800,869612855,2520,2520,2520,2520,0
|
|
20230824,164700,869612855,2520,2520,2520,2520,0
|
|
20230824,164600,869612855,2520,2520,2520,2520,0
|
|
20230824,164500,869612855,2520,2520,2520,2520,0
|
|
20230824,164400,869612855,2520,2520,2520,2520,0
|
|
20230824,164300,869612855,2520,2520,2520,2520,10991
|
|
20230824,164200,869612855,2520,2520,2520,2520,0
|
|
20230824,164100,869612855,2520,2520,2520,2520,0
|
|
20230824,164000,869612855,2520,2520,2520,2520,0
|
|
20230824,163900,869612855,2520,2520,2520,2520,0
|
|
20230824,163800,869612855,2520,2520,2520,2520,0
|
|
20230824,163700,869612855,2520,2520,2520,2520,0
|
|
20230824,163600,869612855,2520,2520,2520,2520,0
|
|
20230824,163500,869612855,2520,2520,2520,2520,0
|
|
20230824,163400,869612855,2520,2520,2520,2520,0
|
|
20230824,163300,869612855,2520,2520,2520,2520,0
|
|
20230824,163200,869612855,2520,2520,2520,2520,0
|
|
20230824,163100,869612855,2520,2520,2520,2520,0
|
|
20230824,163000,869612855,2520,2520,2520,2520,0
|
|
20230824,162900,869612855,2520,2520,2520,2520,0
|
|
20230824,162800,869612855,2520,2520,2520,2520,0
|
|
20230824,162700,869612855,2520,2520,2520,2520,0
|
|
20230824,162600,869612855,2520,2520,2520,2520,0
|
|
20230824,162500,869612855,2520,2520,2520,2520,0
|
|
20230824,162400,869612855,2520,2520,2520,2520,0
|
|
20230824,162300,869612855,2520,2520,2520,2520,0
|
|
20230824,162200,869612855,2520,2520,2520,2520,0
|
|
20230824,162100,869612855,2520,2520,2520,2520,0
|
|
20230824,162000,869612855,2520,2520,2520,2520,0
|
|
20230824,161900,869612855,2520,2520,2520,2520,0
|
|
20230824,161800,869612855,2520,2520,2520,2520,0
|
|
20230824,161700,869612855,2520,2520,2520,2520,0
|
|
20230824,161600,869612855,2520,2520,2520,2520,0
|
|
20230824,161500,869612855,2520,2520,2520,2520,0
|
|
20230824,161400,869612855,2520,2520,2520,2520,0
|
|
20230824,161300,869612855,2520,2520,2520,2520,10991
|
|
20230824,161200,869612855,2520,2520,2520,2520,0
|
|
20230824,161100,869612855,2520,2520,2520,2520,0
|
|
20230824,161000,869612855,2520,2520,2520,2520,0
|
|
20230824,160900,869612855,2520,2520,2520,2520,0
|
|
20230824,160800,869612855,2520,2520,2520,2520,0
|
|
20230824,160700,869612855,2520,2520,2520,2520,0
|
|
20230824,160600,869612855,2520,2520,2520,2520,0
|
|
20230824,160500,869612855,2520,2520,2520,2520,0
|
|
20230824,160400,869612855,2520,2520,2520,2520,0
|
|
20230824,160300,869612855,2520,2520,2520,2520,0
|
|
20230824,160200,869612855,2520,2520,2520,2520,0
|
|
20230824,160100,869612855,2520,2520,2520,2520,0
|
|
20230824,160000,869612855,2520,2520,2520,2520,0
|
|
20230824,155900,869612855,2520,2520,2520,2520,0
|
|
20230824,155800,869612855,2520,2520,2520,2520,0
|
|
20230824,155700,869612855,2520,2520,2520,2520,0
|
|
20230824,155600,869612855,2520,2520,2520,2520,0
|
|
20230824,155500,869612855,2520,2520,2520,2520,0
|
|
20230824,155400,869612855,2520,2520,2520,2520,0
|
|
20230824,155300,869612855,2520,2520,2520,2520,0
|
|
20230824,155200,869612855,2520,2520,2520,2520,0
|
|
20230824,155100,869612855,2520,2520,2520,2520,0
|
|
20230824,155000,869612855,2520,2520,2520,2520,0
|
|
20230824,154900,869612855,2520,2520,2520,2520,0
|
|
20230824,154800,869612855,2520,2520,2520,2520,0
|
|
20230824,154700,869612855,2520,2520,2520,2520,0
|
|
20230824,154600,869612855,2520,2520,2520,2520,0
|
|
20230824,154500,869612855,2520,2520,2520,2520,0
|
|
20230824,154400,869612855,2520,2520,2520,2520,0
|
|
20230824,154300,869612855,2520,2520,2520,2520,10991
|
|
20230824,154200,869612855,2520,2520,2520,2520,0
|
|
20230824,154100,869612855,2520,2520,2520,2520,0
|
|
20230824,154000,869612855,2520,2520,2520,2520,0
|
|
20230824,153900,869612855,2520,2520,2520,2520,0
|
|
20230824,153800,869612855,2520,2520,2520,2520,0
|
|
20230824,153700,869612855,2520,2520,2520,2520,0
|
|
20230824,153600,869612855,2520,2520,2520,2520,0
|
|
20230824,153500,869612855,2520,2520,2520,2520,0
|
|
20230824,153400,869612855,2520,2520,2520,2520,0
|
|
20230824,153300,869612855,2520,2520,2520,2520,0
|
|
20230824,153200,869612855,2520,2520,2520,2520,0
|
|
20230824,153100,869612855,2520,2520,2520,2520,0
|
|
20230824,153000,869612855,2520,2520,2520,2520,10991
|
|
20230824,152900,841915535,2510,2510,2510,2510,0
|
|
20230824,152800,841915535,2510,2510,2510,2510,0
|
|
20230824,152700,841915535,2510,2510,2510,2510,0
|
|
20230824,152600,841915535,2510,2510,2510,2510,0
|
|
20230824,152500,841915535,2510,2510,2510,2510,0
|
|
20230824,152400,841915535,2510,2510,2510,2510,0
|
|
20230824,152300,841915535,2510,2510,2510,2510,0
|
|
20230824,152200,841915535,2510,2510,2510,2510,0
|
|
20230824,152100,841915535,2510,2510,2510,2510,0
|
|
20230824,152000,841915535,2510,2510,2510,2510,0
|
|
20230824,151900,841915535,2510,2515,2515,2510,881
|
|
20230824,151800,839700095,2510,2510,2515,2510,742
|
|
20230824,151700,837837400,2510,2510,2515,2510,3621
|
|
20230824,151600,828743465,2510,2515,2515,2510,897
|
|
20230824,151500,826487520,2515,2515,2515,2515,0
|
|
20230824,151400,826487520,2515,2515,2515,2510,4456
|
|
20230824,151300,815294050,2515,2515,2515,2515,873
|
|
20230824,151200,813098455,2515,2515,2515,2515,624
|
|
20230824,151100,811529095,2515,2510,2515,2510,1516
|
|
20230824,151000,807721575,2510,2515,2515,2510,917
|
|
20230824,150900,805417355,2510,2510,2510,2510,305
|
|
20230824,150800,804651805,2510,2510,2510,2510,3695
|
|
20230824,150700,795377355,2510,2510,2510,2510,66
|
|
20230824,150600,795211695,2510,2510,2510,2510,1010
|
|
20230824,150500,792676595,2510,2510,2515,2510,602
|
|
20230824,150400,791163075,2510,2515,2515,2510,473
|
|
20230824,150300,789974980,2510,2515,2515,2510,1784
|
|
20230824,150200,785490095,2515,2515,2515,2515,1142
|
|
20230824,150100,782617965,2515,2515,2515,2515,2131
|
|
20230824,150000,777258500,2515,2515,2515,2510,1461
|
|
20230824,145900,773584090,2515,2510,2515,2510,6816
|
|
20230824,145800,756473415,2510,2505,2510,2505,5504
|
|
20230824,145700,742684780,2500,2495,2505,2495,1234
|
|
20230824,145600,739600930,2505,2495,2505,2495,31
|
|
20230824,145500,739523575,2505,2505,2505,2495,12
|
|
20230824,145400,739493615,2505,2495,2505,2495,23
|
|
20230824,145300,739436200,2500,2500,2500,2500,2622
|
|
20230824,145200,732881200,2500,2500,2500,2500,0
|
|
20230824,145100,732881200,2500,2500,2500,2500,1000
|
|
20230824,145000,730381200,2500,2500,2500,2500,445
|
|
20230824,144900,729268700,2500,2490,2500,2490,1001
|
|
20230824,144800,726776200,2500,2495,2500,2495,31
|
|
20230824,144700,726698850,2500,2490,2500,2490,331
|
|
20230824,144600,725874550,2500,2490,2500,2490,520
|
|
20230824,144500,724579740,2500,2500,2500,2500,51
|
|
20230824,144400,724452240,2500,2500,2500,2500,540
|
|
20230824,144300,723102240,2500,2495,2500,2495,2146
|
|
20230824,144200,717747965,2500,2500,2500,2500,554
|
|
20230824,144100,716362965,2500,2500,2500,2500,1
|
|
20230824,144000,716360465,2485,2490,2490,2485,826
|
|
20230824,143900,714305650,2495,2495,2495,2495,1934
|
|
20230824,143800,709480320,2500,2500,2500,2500,0
|
|
20230824,143700,709480320,2500,2500,2500,2500,0
|
|
20230824,143600,709480320,2500,2500,2500,2500,1
|
|
20230824,143500,709477820,2500,2500,2500,2500,200
|
|
20230824,143400,708977820,2505,2505,2505,2505,239
|
|
20230824,143300,708379125,2505,2505,2505,2505,1
|
|
20230824,143200,708376620,2500,2500,2500,2500,0
|
|
20230824,143100,708376620,2500,2500,2500,2500,1498
|
|
20230824,143000,704631620,2500,2500,2500,2500,40
|
|
20230824,142900,704531620,2500,2500,2500,2500,0
|
|
20230824,142800,704531620,2500,2500,2500,2500,555
|
|
20230824,142700,703144120,2500,2500,2500,2500,0
|
|
20230824,142600,703144120,2500,2500,2500,2500,0
|
|
20230824,142500,703144120,2500,2495,2500,2485,64
|
|
20230824,142400,702984450,2495,2495,2495,2495,1138
|
|
20230824,142300,700145140,2495,2495,2495,2495,1
|
|
20230824,142200,700142645,2495,2490,2495,2485,1539
|
|
20230824,142100,696314550,2495,2495,2495,2495,20
|
|
20230824,142000,696264650,2495,2495,2505,2495,526
|
|
20230824,141900,694952270,2505,2505,2505,2505,0
|
|
20230824,141800,694952270,2505,2505,2505,2505,0
|
|
20230824,141700,694952270,2505,2495,2505,2495,1612
|
|
20230824,141600,690930310,2505,2495,2505,2495,81
|
|
20230824,141500,690728205,2505,2500,2505,2500,152
|
|
20230824,141400,690348200,2500,2500,2500,2495,181
|
|
20230824,141300,689896195,2500,2500,2500,2500,501
|
|
20230824,141200,688643695,2500,2500,2500,2500,601
|
|
20230824,141100,687141195,2505,2505,2505,2505,0
|
|
20230824,141000,687141195,2505,2505,2505,2505,0
|
|
20230824,140900,687141195,2505,2505,2505,2505,0
|
|
20230824,140800,687141195,2505,2500,2505,2500,2646
|
|
20230824,140700,680526185,2505,2505,2505,2505,0
|
|
20230824,140600,680526185,2505,2505,2505,2505,0
|
|
20230824,140500,680526185,2505,2505,2505,2505,224
|
|
20230824,140400,679965065,2500,2500,2500,2500,500
|
|
20230824,140300,678715065,2505,2500,2505,2500,113
|
|
20230824,140200,678432405,2505,2505,2505,2505,10
|
|
20230824,140100,678407355,2505,2500,2505,2500,6040
|
|
20230824,140000,663307350,2500,2500,2500,2500,1
|
|
20230824,135900,663304850,2495,2500,2500,2495,981
|
|
20230824,135800,660857250,2495,2495,2495,2495,0
|
|
20230824,135700,660857250,2495,2495,2495,2495,200
|
|
20230824,135600,660358250,2500,2500,2500,2500,10
|
|
20230824,135500,660333250,2500,2500,2500,2500,6
|
|
20230824,135400,660318250,2500,2500,2500,2500,1
|
|
20230824,135300,660315750,2495,2500,2500,2495,1053
|
|
20230824,135200,657687310,2500,2495,2500,2495,39
|
|
20230824,135100,657590000,2500,2500,2500,2500,0
|
|
20230824,135000,657590000,2500,2500,2500,2500,13
|
|
20230824,134900,657557500,2500,2500,2500,2500,20
|
|
20230824,134800,657507500,2500,2500,2500,2500,31
|
|
20230824,134700,657430000,2500,2500,2500,2500,669
|
|
20230824,134600,655757500,2500,2500,2500,2500,1
|
|
20230824,134500,655755000,2490,2490,2490,2490,30
|
|
20230824,134400,655680300,2500,2490,2500,2490,371
|
|
20230824,134300,654756500,2500,2490,2500,2490,389
|
|
20230824,134200,653787880,2500,2500,2500,2500,2
|
|
20230824,134100,653782880,2500,2490,2500,2490,447
|
|
20230824,134000,652669840,2490,2485,2490,2485,1138
|
|
20230824,133900,649841905,2490,2495,2495,2490,1063
|
|
20230824,133800,647195030,2500,2500,2500,2500,0
|
|
20230824,133700,647195030,2500,2500,2500,2500,0
|
|
20230824,133600,647195030,2500,2500,2500,2500,50
|
|
20230824,133500,647070030,2495,2495,2495,2495,0
|
|
20230824,133400,647070030,2495,2495,2495,2495,763
|
|
20230824,133300,645166345,2500,2500,2500,2500,210
|
|
20230824,133200,644641345,2500,2500,2500,2500,303
|
|
20230824,133100,643883845,2500,2500,2500,2500,0
|
|
20230824,133000,643883845,2500,2495,2500,2495,9
|
|
20230824,132900,643861375,2495,2495,2495,2495,0
|
|
20230824,132800,643861375,2495,2490,2495,2490,1585
|
|
20230824,132700,639908050,2490,2490,2490,2490,50
|
|
20230824,132600,639783550,2490,2490,2490,2480,1568
|
|
20230824,132500,635885420,2490,2490,2490,2490,1
|
|
20230824,132400,635882930,2490,2490,2490,2490,70
|
|
20230824,132300,635708630,2490,2495,2495,2490,415
|
|
20230824,132200,634673280,2495,2490,2495,2490,243
|
|
20230824,132100,634067205,2495,2495,2495,2495,445
|
|
20230824,132000,632956930,2490,2490,2490,2490,135
|
|
20230824,131900,632620780,2490,2490,2490,2490,250
|
|
20230824,131800,631998280,2490,2490,2490,2490,30
|
|
20230824,131700,631923580,2490,2490,2490,2490,1
|
|
20230824,131600,631921090,2490,2490,2490,2490,232
|
|
20230824,131500,631343410,2490,2490,2490,2490,1
|
|
20230824,131400,631340920,2485,2485,2485,2485,0
|
|
20230824,131300,631340920,2485,2485,2485,2485,2998
|
|
20230824,131200,623890890,2485,2490,2490,2485,1002
|
|
20230824,131100,621395920,2490,2490,2490,2490,834
|
|
20230824,131000,619319260,2490,2490,2490,2490,1
|
|
20230824,130900,619316770,2495,2495,2495,2495,265
|
|
20230824,130800,618655595,2495,2500,2500,2495,20
|
|
20230824,130700,618605645,2500,2500,2500,2500,0
|
|
20230824,130600,618605645,2500,2500,2500,2500,0
|
|
20230824,130500,618605645,2500,2500,2500,2500,0
|
|
20230824,130400,618605645,2500,2500,2500,2500,0
|
|
20230824,130300,618605645,2500,2500,2500,2500,0
|
|
20230824,130200,618605645,2500,2500,2500,2500,0
|
|
20230824,130100,618605645,2500,2500,2500,2500,0
|
|
20230824,130000,618605645,2500,2500,2500,2500,0
|
|
20230824,125900,618605645,2500,2500,2500,2500,0
|
|
20230824,125800,618605645,2500,2500,2500,2500,0
|
|
20230824,125700,618605645,2500,2500,2500,2500,1
|
|
20230824,125600,618603145,2500,2500,2500,2500,11
|
|
20230824,125500,618575645,2500,2490,2500,2490,838
|
|
20230824,125400,616489015,2500,2500,2500,2500,0
|
|
20230824,125300,616489015,2500,2490,2500,2490,50
|
|
20230824,125200,616364495,2500,2500,2500,2500,0
|
|
20230824,125100,616364495,2500,2500,2500,2500,1
|
|
20230824,125000,616361995,2500,2495,2500,2495,31
|
|
20230824,124900,616284645,2500,2495,2500,2495,222
|
|
20230824,124800,615730745,2500,2500,2500,2500,130
|
|
20230824,124700,615405745,2500,2495,2500,2495,251
|
|
20230824,124600,614779495,2500,2495,2500,2495,252
|
|
20230824,124500,614149745,2495,2495,2495,2490,493
|
|
20230824,124400,612921270,2500,2500,2500,2500,0
|
|
20230824,124300,612921270,2500,2500,2500,2500,0
|
|
20230824,124200,612921270,2500,2505,2505,2495,1243
|
|
20230824,124100,609819970,2500,2500,2500,2500,587
|
|
20230824,124000,608352470,2500,2500,2500,2500,0
|
|
20230824,123900,608352470,2500,2500,2500,2500,0
|
|
20230824,123800,608352470,2500,2495,2500,2495,38
|
|
20230824,123700,608257655,2500,2500,2500,2500,0
|
|
20230824,123600,608257655,2500,2500,2500,2500,363
|
|
20230824,123500,607350155,2500,2500,2500,2500,0
|
|
20230824,123400,607350155,2500,2500,2500,2500,400
|
|
20230824,123300,606350155,2500,2500,2500,2500,0
|
|
20230824,123200,606350155,2500,2495,2500,2490,1325
|
|
20230824,123100,603048490,2500,2500,2500,2500,30
|
|
20230824,123000,602973490,2500,2500,2500,2500,0
|
|
20230824,122900,602973490,2500,2500,2500,2500,0
|
|
20230824,122800,602973490,2500,2500,2500,2500,11
|
|
20230824,122700,602945990,2500,2500,2500,2500,6
|
|
20230824,122600,602930990,2495,2495,2495,2495,0
|
|
20230824,122500,602930990,2495,2495,2495,2495,911
|
|
20230824,122400,600658045,2495,2495,2495,2495,1300
|
|
20230824,122300,597414545,2490,2490,2490,2490,203
|
|
20230824,122200,596909075,2500,2495,2500,2495,582
|
|
20230824,122100,595456980,2495,2500,2500,2495,159
|
|
20230824,122000,595060270,2500,2500,2500,2500,0
|
|
20230824,121900,595060270,2500,2500,2500,2500,825
|
|
20230824,121800,592997770,2505,2505,2505,2505,14
|
|
20230824,121700,592962700,2505,2505,2505,2505,10
|
|
20230824,121600,592937650,2505,2500,2505,2490,840
|
|
20230824,121500,590840195,2505,2505,2505,2505,0
|
|
20230824,121400,590840195,2505,2500,2505,2500,221
|
|
20230824,121300,590287670,2500,2495,2500,2495,8
|
|
20230824,121200,590267705,2500,2500,2500,2500,49
|
|
20230824,121100,590145205,2505,2500,2505,2500,253
|
|
20230824,121000,589512530,2505,2505,2505,2505,0
|
|
20230824,120900,589512530,2505,2500,2505,2500,2
|
|
20230824,120800,589507525,2505,2500,2505,2500,291
|
|
20230824,120700,588780020,2505,2505,2505,2505,109
|
|
20230824,120600,588506975,2510,2505,2510,2505,71
|
|
20230824,120500,588329110,2510,2505,2510,2505,610
|
|
20230824,120400,586801055,2505,2500,2505,2500,4
|
|
20230824,120300,586791045,2505,2505,2505,2500,4
|
|
20230824,120200,586781035,2500,2500,2500,2500,2043
|
|
20230824,120100,581673535,2495,2495,2495,2495,243
|
|
20230824,120000,581067250,2500,2495,2500,2495,1596
|
|
20230824,115900,577085225,2495,2495,2495,2495,0
|
|
20230824,115800,577085225,2495,2495,2495,2495,0
|
|
20230824,115700,577085225,2495,2495,2495,2495,1
|
|
20230824,115600,577082730,2495,2495,2495,2495,0
|
|
20230824,115500,577082730,2495,2495,2495,2495,0
|
|
20230824,115400,577082730,2495,2490,2495,2490,6
|
|
20230824,115300,577067785,2495,2495,2495,2495,0
|
|
20230824,115200,577067785,2495,2490,2495,2485,2156
|
|
20230824,115100,571704345,2500,2500,2500,2500,0
|
|
20230824,115000,571704345,2500,2500,2500,2500,0
|
|
20230824,114900,571704345,2500,2500,2500,2500,0
|
|
20230824,114800,571704345,2500,2495,2500,2485,1324
|
|
20230824,114700,568411155,2500,2495,2500,2495,1101
|
|
20230824,114600,565663655,2500,2500,2500,2500,0
|
|
20230824,114500,565663655,2500,2505,2505,2500,348
|
|
20230824,114400,564793645,2505,2505,2505,2505,1
|
|
20230824,114300,564791140,2500,2505,2505,2500,134
|
|
20230824,114200,564456135,2500,2500,2500,2500,5
|
|
20230824,114100,564443635,2505,2500,2505,2500,1190
|
|
20230824,114000,561468630,2505,2505,2505,2500,3
|
|
20230824,113900,561461120,2500,2505,2505,2500,112
|
|
20230824,113800,561181110,2505,2505,2505,2505,1252
|
|
20230824,113700,558044850,2505,2505,2505,2505,0
|
|
20230824,113600,558044850,2505,2505,2505,2505,1091
|
|
20230824,113500,555311895,2505,2505,2505,2505,0
|
|
20230824,113400,555311895,2505,2500,2505,2500,85
|
|
20230824,113300,555099370,2505,2505,2505,2505,1
|
|
20230824,113200,555096865,2500,2505,2505,2500,21
|
|
20230824,113100,555044360,2505,2505,2505,2500,694
|
|
20230824,113000,553306015,2490,2495,2505,2490,8602
|
|
20230824,112900,531806560,2480,2490,2490,2480,189
|
|
20230824,112800,531337620,2490,2490,2490,2490,503
|
|
20230824,112700,530085150,2490,2490,2490,2490,401
|
|
20230824,112600,529086660,2490,2490,2490,2490,0
|
|
20230824,112500,529086660,2490,2490,2490,2490,0
|
|
20230824,112400,529086660,2490,2490,2490,2490,0
|
|
20230824,112300,529086660,2490,2490,2490,2490,455
|
|
20230824,112200,527953710,2490,2490,2490,2490,1896
|
|
20230824,112100,523232670,2500,2500,2500,2500,0
|
|
20230824,112000,523232670,2500,2500,2500,2500,0
|
|
20230824,111900,523232670,2500,2490,2500,2490,100
|
|
20230824,111800,522983660,2500,2500,2500,2500,0
|
|
20230824,111700,522983660,2500,2500,2500,2500,0
|
|
20230824,111600,522983660,2500,2500,2500,2500,150
|
|
20230824,111500,522608660,2490,2490,2490,2490,500
|
|
20230824,111400,521363660,2490,2490,2490,2490,0
|
|
20230824,111300,521363660,2490,2490,2490,2490,0
|
|
20230824,111200,521363660,2490,2490,2490,2490,0
|
|
20230824,111100,521363660,2490,2490,2490,2490,1581
|
|
20230824,111000,517426970,2495,2495,2495,2495,1
|
|
20230824,110900,517424475,2495,2490,2495,2490,2714
|
|
20230824,110800,510654620,2490,2490,2490,2490,1300
|
|
20230824,110700,507417620,2490,2490,2490,2490,5
|
|
20230824,110600,507405170,2490,2490,2490,2490,10
|
|
20230824,110500,507380270,2490,2490,2490,2490,30
|
|
20230824,110400,507305570,2490,2480,2490,2480,718
|
|
20230824,110300,505519160,2480,2480,2480,2480,1200
|
|
20230824,110200,502543160,2490,2490,2490,2490,534
|
|
20230824,110100,501213500,2490,2490,2490,2490,100
|
|
20230824,110000,500964500,2490,2490,2490,2490,0
|
|
20230824,105900,500964500,2490,2490,2490,2490,1
|
|
20230824,105800,500962010,2480,2480,2480,2480,702
|
|
20230824,105700,499221050,2485,2490,2490,2485,4878
|
|
20230824,105600,487085915,2495,2495,2495,2495,1995
|
|
20230824,105500,482108390,2495,2495,2495,2495,783
|
|
20230824,105400,480154805,2495,2495,2495,2495,0
|
|
20230824,105300,480154805,2495,2495,2495,2495,20
|
|
20230824,105200,480104905,2495,2495,2495,2495,50
|
|
20230824,105100,479980155,2500,2500,2500,2500,0
|
|
20230824,105000,479980155,2500,2500,2500,2500,1
|
|
20230824,104900,479977655,2500,2500,2500,2500,4
|
|
20230824,104800,479967655,2500,2500,2500,2500,101
|
|
20230824,104700,479715155,2500,2500,2500,2495,234
|
|
20230824,104600,479130255,2500,2500,2500,2500,203
|
|
20230824,104500,478622755,2500,2500,2500,2500,2
|
|
20230824,104400,478617755,2495,2495,2495,2495,0
|
|
20230824,104300,478617755,2495,2495,2495,2495,0
|
|
20230824,104200,478617755,2495,2500,2500,2495,1203
|
|
20230824,104100,475610505,2495,2495,2495,2495,2038
|
|
20230824,104000,470525695,2485,2485,2485,2485,21
|
|
20230824,103900,470473510,2480,2490,2490,2480,16
|
|
20230824,103800,470433730,2490,2490,2490,2490,14
|
|
20230824,103700,470398870,2490,2485,2490,2485,398
|
|
20230824,103600,469407860,2490,2490,2490,2490,0
|
|
20230824,103500,469407860,2490,2490,2490,2490,0
|
|
20230824,103400,469407860,2490,2490,2490,2490,22
|
|
20230824,103300,469353080,2490,2490,2490,2490,0
|
|
20230824,103200,469353080,2490,2490,2490,2490,1
|
|
20230824,103100,469350590,2480,2480,2480,2480,0
|
|
20230824,103000,469350590,2480,2480,2480,2480,363
|
|
20230824,102900,468450350,2480,2480,2480,2480,404
|
|
20230824,102800,467448430,2475,2475,2475,2475,0
|
|
20230824,102700,467448430,2475,2475,2475,2475,0
|
|
20230824,102600,467448430,2475,2475,2475,2475,360
|
|
20230824,102500,466557430,2470,2470,2470,2470,0
|
|
20230824,102400,466557430,2470,2480,2480,2470,2313
|
|
20230824,102300,460837000,2480,2485,2485,2480,132
|
|
20230824,102200,460509630,2485,2495,2495,2485,848
|
|
20230824,102100,458401560,2490,2500,2500,2490,226
|
|
20230824,102000,457837775,2500,2500,2500,2500,0
|
|
20230824,101900,457837775,2500,2500,2500,2500,0
|
|
20230824,101800,457837775,2500,2500,2500,2500,0
|
|
20230824,101700,457837775,2500,2500,2500,2500,2
|
|
20230824,101600,457832775,2495,2495,2495,2495,0
|
|
20230824,101500,457832775,2495,2500,2500,2495,747
|
|
20230824,101400,455967485,2500,2505,2505,2500,6
|
|
20230824,101300,455952475,2495,2500,2500,2495,3000
|
|
20230824,101200,448461210,2505,2500,2505,2500,109
|
|
20230824,101100,448188700,2505,2495,2505,2495,180
|
|
20230824,101000,447738800,2495,2495,2500,2495,524
|
|
20230824,100900,446431415,2500,2505,2505,2500,26
|
|
20230824,100800,446366290,2505,2505,2505,2505,78
|
|
20230824,100700,446170900,2510,2510,2510,2505,1297
|
|
20230824,100600,442916645,2500,2515,2515,2500,7519
|
|
20230824,100500,424033500,2515,2495,2515,2495,3682
|
|
20230824,100400,414795025,2495,2495,2495,2495,1229
|
|
20230824,100300,411728670,2500,2500,2500,2500,40
|
|
20230824,100200,411628670,2495,2495,2495,2495,1
|
|
20230824,100100,411626175,2505,2505,2505,2505,1119
|
|
20230824,100000,408823080,2505,2480,2505,2480,4867
|
|
20230824,095900,396661615,2490,2495,2495,2490,932
|
|
20230824,095800,394338275,2475,2490,2490,2475,3556
|
|
20230824,095700,385511750,2490,2490,2490,2490,0
|
|
20230824,095600,385511750,2490,2490,2490,2490,84
|
|
20230824,095500,385302590,2490,2490,2490,2490,41
|
|
20230824,095400,385200500,2495,2495,2495,2495,0
|
|
20230824,095300,385200500,2495,2500,2500,2495,792
|
|
20230824,095200,383224455,2500,2500,2500,2500,500
|
|
20230824,095100,381974455,2500,2500,2500,2500,31
|
|
20230824,095000,381896955,2505,2500,2505,2500,834
|
|
20230824,094900,379811800,2500,2500,2505,2495,2626
|
|
20230824,094800,373249295,2495,2490,2500,2490,555
|
|
20230824,094700,371864910,2485,2485,2485,2485,101
|
|
20230824,094600,371613925,2490,2485,2490,2485,1498
|
|
20230824,094500,367884255,2480,2490,2490,2480,3689
|
|
20230824,094400,358731755,2490,2495,2495,2490,326
|
|
20230824,094300,357918485,2495,2495,2495,2495,66
|
|
20230824,094200,357753815,2500,2495,2500,2495,46
|
|
20230824,094100,357639040,2495,2495,2500,2490,1638
|
|
20230824,094000,353555245,2500,2490,2500,2490,850
|
|
20230824,093900,351432910,2495,2495,2500,2495,1902
|
|
20230824,093800,346687415,2495,2500,2500,2495,511
|
|
20230824,093700,345410955,2500,2490,2500,2490,2382
|
|
20230824,093600,339467400,2495,2485,2495,2485,3002
|
|
20230824,093500,331999515,2485,2485,2485,2480,78
|
|
20230824,093400,331805695,2485,2475,2485,2475,1951
|
|
20230824,093300,326970520,2480,2475,2480,2475,395
|
|
20230824,093200,325992810,2480,2480,2480,2480,803
|
|
20230824,093100,324001370,2480,2480,2485,2480,788
|
|
20230824,093000,322045875,2480,2480,2480,2480,12
|
|
20230824,092900,322016115,2480,2475,2480,2470,1357
|
|
20230824,092800,318657815,2475,2475,2475,2475,924
|
|
20230824,092700,316370915,2480,2475,2480,2470,4851
|
|
20230824,092600,304384475,2475,2470,2475,2470,60
|
|
20230824,092500,304236225,2475,2475,2480,2475,1711
|
|
20230824,092400,300001495,2480,2470,2480,2465,2157
|
|
20230824,092300,294668210,2470,2470,2475,2460,1201
|
|
20230824,092200,291711735,2470,2450,2470,2450,10936
|
|
20230824,092100,264821230,2460,2460,2460,2450,155
|
|
20230824,092000,264441110,2450,2455,2465,2450,3544
|
|
20230824,091900,255742765,2475,2465,2475,2450,4729
|
|
20230824,091800,244121795,2470,2470,2470,2460,902
|
|
20230824,091700,241897855,2460,2475,2480,2460,2822
|
|
20230824,091600,234939425,2480,2475,2480,2475,1024
|
|
20230824,091500,232403425,2470,2460,2470,2455,9872
|
|
20230824,091400,208105660,2460,2485,2485,2450,9897
|
|
20230824,091300,183686140,2490,2490,2495,2490,2140
|
|
20230824,091200,178353210,2475,2485,2485,2475,1300
|
|
20230824,091100,175130970,2485,2485,2485,2485,1283
|
|
20230824,091000,171942715,2480,2495,2495,2480,9307
|
|
20230824,090900,148811820,2500,2510,2520,2495,3418
|
|
20230824,090800,140260725,2520,2510,2525,2510,8515
|
|
20230824,090700,118864810,2510,2515,2520,2510,5379
|
|
20230824,090600,105344325,2520,2515,2520,2505,5549
|
|
20230824,090500,91410690,2515,2500,2520,2500,3944
|
|
20230824,090400,81520515,2505,2500,2510,2500,2571
|
|
20230824,090300,75076025,2490,2490,2500,2480,7915
|
|
20230824,090200,55382340,2480,2485,2485,2475,2148
|
|
20230824,090100,50055760,2475,2480,2515,2475,11215
|
|
20230824,090000,22044770,2470,2465,2480,2465,8834
|