630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230818,192700,593422910,2570,2570,2570,2570,4275
|
|
20230818,192600,593422910,2570,2570,2570,2570,0
|
|
20230818,192500,593422910,2570,2570,2570,2570,0
|
|
20230818,192400,593422910,2570,2570,2570,2570,0
|
|
20230818,192300,593422910,2570,2570,2570,2570,0
|
|
20230818,192200,593422910,2570,2570,2570,2570,0
|
|
20230818,192100,593422910,2570,2570,2570,2570,0
|
|
20230818,192000,593422910,2570,2570,2570,2570,0
|
|
20230818,191900,593422910,2570,2570,2570,2570,0
|
|
20230818,191800,593422910,2570,2570,2570,2570,0
|
|
20230818,191700,593422910,2570,2570,2570,2570,0
|
|
20230818,191600,593422910,2570,2570,2570,2570,0
|
|
20230818,191500,593422910,2570,2570,2570,2570,0
|
|
20230818,191400,593422910,2570,2570,2570,2570,0
|
|
20230818,191300,593422910,2570,2570,2570,2570,0
|
|
20230818,191200,593422910,2570,2570,2570,2570,0
|
|
20230818,191100,593422910,2570,2570,2570,2570,0
|
|
20230818,191000,593422910,2570,2570,2570,2570,0
|
|
20230818,190900,593422910,2570,2570,2570,2570,0
|
|
20230818,190800,593422910,2570,2570,2570,2570,0
|
|
20230818,190700,593422910,2570,2570,2570,2570,0
|
|
20230818,190600,593422910,2570,2570,2570,2570,0
|
|
20230818,190500,593422910,2570,2570,2570,2570,0
|
|
20230818,190400,593422910,2570,2570,2570,2570,0
|
|
20230818,190300,593422910,2570,2570,2570,2570,0
|
|
20230818,190200,593422910,2570,2570,2570,2570,0
|
|
20230818,190100,593422910,2570,2570,2570,2570,0
|
|
20230818,190000,593422910,2570,2570,2570,2570,0
|
|
20230818,185900,593422910,2570,2570,2570,2570,0
|
|
20230818,185800,593422910,2570,2570,2570,2570,0
|
|
20230818,185700,593422910,2570,2570,2570,2570,4275
|
|
20230818,185600,593422910,2570,2570,2570,2570,0
|
|
20230818,185500,593422910,2570,2570,2570,2570,0
|
|
20230818,185400,593422910,2570,2570,2570,2570,0
|
|
20230818,185300,593422910,2570,2570,2570,2570,0
|
|
20230818,185200,593422910,2570,2570,2570,2570,0
|
|
20230818,185100,593422910,2570,2570,2570,2570,0
|
|
20230818,185000,593422910,2570,2570,2570,2570,0
|
|
20230818,184900,593422910,2570,2570,2570,2570,0
|
|
20230818,184800,593422910,2570,2570,2570,2570,0
|
|
20230818,184700,593422910,2570,2570,2570,2570,0
|
|
20230818,184600,593422910,2570,2570,2570,2570,0
|
|
20230818,184500,593422910,2570,2570,2570,2570,0
|
|
20230818,184400,593422910,2570,2570,2570,2570,0
|
|
20230818,184300,593422910,2570,2570,2570,2570,0
|
|
20230818,184200,593422910,2570,2570,2570,2570,0
|
|
20230818,184100,593422910,2570,2570,2570,2570,0
|
|
20230818,184000,593422910,2570,2570,2570,2570,0
|
|
20230818,183900,593422910,2570,2570,2570,2570,0
|
|
20230818,183800,593422910,2570,2570,2570,2570,0
|
|
20230818,183700,593422910,2570,2570,2570,2570,0
|
|
20230818,183600,593422910,2570,2570,2570,2570,0
|
|
20230818,183500,593422910,2570,2570,2570,2570,0
|
|
20230818,183400,593422910,2570,2570,2570,2570,0
|
|
20230818,183300,593422910,2570,2570,2570,2570,0
|
|
20230818,183200,593422910,2570,2570,2570,2570,0
|
|
20230818,183100,593422910,2570,2570,2570,2570,0
|
|
20230818,183000,593422910,2570,2570,2570,2570,0
|
|
20230818,182900,593422910,2570,2570,2570,2570,0
|
|
20230818,182800,593422910,2570,2570,2570,2570,0
|
|
20230818,182700,593422910,2570,2570,2570,2570,4275
|
|
20230818,182600,593422910,2570,2570,2570,2570,0
|
|
20230818,182500,593422910,2570,2570,2570,2570,0
|
|
20230818,182400,593422910,2570,2570,2570,2570,0
|
|
20230818,182300,593422910,2570,2570,2570,2570,0
|
|
20230818,182200,593422910,2570,2570,2570,2570,0
|
|
20230818,182100,593422910,2570,2570,2570,2570,0
|
|
20230818,182000,593422910,2570,2570,2570,2570,0
|
|
20230818,181900,593422910,2570,2570,2570,2570,0
|
|
20230818,181800,593422910,2570,2570,2570,2570,0
|
|
20230818,181700,593422910,2570,2570,2570,2570,0
|
|
20230818,181600,593422910,2570,2570,2570,2570,0
|
|
20230818,181500,593422910,2570,2570,2570,2570,0
|
|
20230818,181400,593422910,2570,2570,2570,2570,0
|
|
20230818,181300,593422910,2570,2570,2570,2570,0
|
|
20230818,181200,593422910,2570,2570,2570,2570,0
|
|
20230818,181100,593422910,2570,2570,2570,2570,0
|
|
20230818,181000,593422910,2570,2570,2570,2570,0
|
|
20230818,180900,593422910,2570,2570,2570,2570,0
|
|
20230818,180800,593422910,2570,2570,2570,2570,0
|
|
20230818,180700,593422910,2570,2570,2570,2570,0
|
|
20230818,180600,593422910,2570,2570,2570,2570,0
|
|
20230818,180500,593422910,2570,2570,2570,2570,0
|
|
20230818,180400,593422910,2570,2570,2570,2570,0
|
|
20230818,180300,593422910,2570,2570,2570,2570,0
|
|
20230818,180200,593422910,2570,2570,2570,2570,0
|
|
20230818,180100,593422910,2570,2570,2570,2570,0
|
|
20230818,180000,593422910,2570,2570,2570,2570,0
|
|
20230818,175900,593422910,2570,2570,2570,2570,0
|
|
20230818,175800,593422910,2570,2570,2570,2570,0
|
|
20230818,175700,593422910,2570,2570,2570,2570,4275
|
|
20230818,175600,593422910,2570,2570,2570,2570,0
|
|
20230818,175500,593422910,2570,2570,2570,2570,0
|
|
20230818,175400,593422910,2570,2570,2570,2570,0
|
|
20230818,175300,593422910,2570,2570,2570,2570,0
|
|
20230818,175200,593422910,2570,2570,2570,2570,0
|
|
20230818,175100,593422910,2570,2570,2570,2570,0
|
|
20230818,175000,593422910,2570,2570,2570,2570,0
|
|
20230818,174900,593422910,2570,2570,2570,2570,0
|
|
20230818,174800,593422910,2570,2570,2570,2570,0
|
|
20230818,174700,593422910,2570,2570,2570,2570,0
|
|
20230818,174600,593422910,2570,2570,2570,2570,0
|
|
20230818,174500,593422910,2570,2570,2570,2570,0
|
|
20230818,174400,593422910,2570,2570,2570,2570,0
|
|
20230818,174300,593422910,2570,2570,2570,2570,0
|
|
20230818,174200,593422910,2570,2570,2570,2570,0
|
|
20230818,174100,593422910,2570,2570,2570,2570,0
|
|
20230818,174000,593422910,2570,2570,2570,2570,0
|
|
20230818,173900,593422910,2570,2570,2570,2570,0
|
|
20230818,173800,593422910,2570,2570,2570,2570,0
|
|
20230818,173700,593422910,2570,2570,2570,2570,0
|
|
20230818,173600,593422910,2570,2570,2570,2570,0
|
|
20230818,173500,593422910,2570,2570,2570,2570,0
|
|
20230818,173400,593422910,2570,2570,2570,2570,0
|
|
20230818,173300,593422910,2570,2570,2570,2570,0
|
|
20230818,173200,593422910,2570,2570,2570,2570,0
|
|
20230818,173100,593422910,2570,2570,2570,2570,0
|
|
20230818,173000,593422910,2570,2570,2570,2570,0
|
|
20230818,172900,593422910,2570,2570,2570,2570,0
|
|
20230818,172800,593422910,2570,2570,2570,2570,0
|
|
20230818,172700,593422910,2570,2570,2570,2570,4275
|
|
20230818,172600,593422910,2570,2570,2570,2570,0
|
|
20230818,172500,593422910,2570,2570,2570,2570,0
|
|
20230818,172400,593422910,2570,2570,2570,2570,0
|
|
20230818,172300,593422910,2570,2570,2570,2570,0
|
|
20230818,172200,593422910,2570,2570,2570,2570,0
|
|
20230818,172100,593422910,2570,2570,2570,2570,0
|
|
20230818,172000,593422910,2570,2570,2570,2570,0
|
|
20230818,171900,593422910,2570,2570,2570,2570,0
|
|
20230818,171800,593422910,2570,2570,2570,2570,0
|
|
20230818,171700,593422910,2570,2570,2570,2570,0
|
|
20230818,171600,593422910,2570,2570,2570,2570,0
|
|
20230818,171500,593422910,2570,2570,2570,2570,0
|
|
20230818,171400,593422910,2570,2570,2570,2570,0
|
|
20230818,171300,593422910,2570,2570,2570,2570,0
|
|
20230818,171200,593422910,2570,2570,2570,2570,0
|
|
20230818,171100,593422910,2570,2570,2570,2570,0
|
|
20230818,171000,593422910,2570,2570,2570,2570,0
|
|
20230818,170900,593422910,2570,2570,2570,2570,0
|
|
20230818,170800,593422910,2570,2570,2570,2570,0
|
|
20230818,170700,593422910,2570,2570,2570,2570,0
|
|
20230818,170600,593422910,2570,2570,2570,2570,0
|
|
20230818,170500,593422910,2570,2570,2570,2570,0
|
|
20230818,170400,593422910,2570,2570,2570,2570,0
|
|
20230818,170300,593422910,2570,2570,2570,2570,0
|
|
20230818,170200,593422910,2570,2570,2570,2570,0
|
|
20230818,170100,593422910,2570,2570,2570,2570,0
|
|
20230818,170000,593422910,2570,2570,2570,2570,0
|
|
20230818,165900,593422910,2570,2570,2570,2570,0
|
|
20230818,165800,593422910,2570,2570,2570,2570,0
|
|
20230818,165700,593422910,2570,2570,2570,2570,4275
|
|
20230818,165600,593422910,2570,2570,2570,2570,0
|
|
20230818,165500,593422910,2570,2570,2570,2570,0
|
|
20230818,165400,593422910,2570,2570,2570,2570,0
|
|
20230818,165300,593422910,2570,2570,2570,2570,0
|
|
20230818,165200,593422910,2570,2570,2570,2570,0
|
|
20230818,165100,593422910,2570,2570,2570,2570,0
|
|
20230818,165000,593422910,2570,2570,2570,2570,0
|
|
20230818,164900,593422910,2570,2570,2570,2570,0
|
|
20230818,164800,593422910,2570,2570,2570,2570,0
|
|
20230818,164700,593422910,2570,2570,2570,2570,0
|
|
20230818,164600,593422910,2570,2570,2570,2570,0
|
|
20230818,164500,593422910,2570,2570,2570,2570,0
|
|
20230818,164400,593422910,2570,2570,2570,2570,0
|
|
20230818,164300,593422910,2570,2570,2570,2570,0
|
|
20230818,164200,593422910,2570,2570,2570,2570,0
|
|
20230818,164100,593422910,2570,2570,2570,2570,0
|
|
20230818,164000,593422910,2570,2570,2570,2570,0
|
|
20230818,163900,593422910,2570,2570,2570,2570,0
|
|
20230818,163800,593422910,2570,2570,2570,2570,0
|
|
20230818,163700,593422910,2570,2570,2570,2570,0
|
|
20230818,163600,593422910,2570,2570,2570,2570,0
|
|
20230818,163500,593422910,2570,2570,2570,2570,0
|
|
20230818,163400,593422910,2570,2570,2570,2570,0
|
|
20230818,163300,593422910,2570,2570,2570,2570,0
|
|
20230818,163200,593422910,2570,2570,2570,2570,0
|
|
20230818,163100,593422910,2570,2570,2570,2570,0
|
|
20230818,163000,593422910,2570,2570,2570,2570,0
|
|
20230818,162900,593422910,2570,2570,2570,2570,0
|
|
20230818,162800,593422910,2570,2570,2570,2570,0
|
|
20230818,162700,593422910,2570,2570,2570,2570,4275
|
|
20230818,162600,593422910,2570,2570,2570,2570,0
|
|
20230818,162500,593422910,2570,2570,2570,2570,0
|
|
20230818,162400,593422910,2570,2570,2570,2570,0
|
|
20230818,162300,593422910,2570,2570,2570,2570,0
|
|
20230818,162200,593422910,2570,2570,2570,2570,0
|
|
20230818,162100,593422910,2570,2570,2570,2570,0
|
|
20230818,162000,593422910,2570,2570,2570,2570,0
|
|
20230818,161900,593422910,2570,2570,2570,2570,0
|
|
20230818,161800,593422910,2570,2570,2570,2570,0
|
|
20230818,161700,593422910,2570,2570,2570,2570,0
|
|
20230818,161600,593422910,2570,2570,2570,2570,0
|
|
20230818,161500,593422910,2570,2570,2570,2570,0
|
|
20230818,161400,593422910,2570,2570,2570,2570,0
|
|
20230818,161300,593422910,2570,2570,2570,2570,0
|
|
20230818,161200,593422910,2570,2570,2570,2570,0
|
|
20230818,161100,593422910,2570,2570,2570,2570,0
|
|
20230818,161000,593422910,2570,2570,2570,2570,0
|
|
20230818,160900,593422910,2570,2570,2570,2570,0
|
|
20230818,160800,593422910,2570,2570,2570,2570,0
|
|
20230818,160700,593422910,2570,2570,2570,2570,0
|
|
20230818,160600,593422910,2570,2570,2570,2570,0
|
|
20230818,160500,593422910,2570,2570,2570,2570,0
|
|
20230818,160400,593422910,2570,2570,2570,2570,0
|
|
20230818,160300,593422910,2570,2570,2570,2570,0
|
|
20230818,160200,593422910,2570,2570,2570,2570,0
|
|
20230818,160100,593422910,2570,2570,2570,2570,0
|
|
20230818,160000,593422910,2570,2570,2570,2570,0
|
|
20230818,155900,593422910,2570,2570,2570,2570,0
|
|
20230818,155800,593422910,2570,2570,2570,2570,0
|
|
20230818,155700,593422910,2570,2570,2570,2570,4275
|
|
20230818,155600,593422910,2570,2570,2570,2570,0
|
|
20230818,155500,593422910,2570,2570,2570,2570,0
|
|
20230818,155400,593422910,2570,2570,2570,2570,0
|
|
20230818,155300,593422910,2570,2570,2570,2570,0
|
|
20230818,155200,593422910,2570,2570,2570,2570,0
|
|
20230818,155100,593422910,2570,2570,2570,2570,0
|
|
20230818,155000,593422910,2570,2570,2570,2570,0
|
|
20230818,154900,593422910,2570,2570,2570,2570,0
|
|
20230818,154800,593422910,2570,2570,2570,2570,0
|
|
20230818,154700,593422910,2570,2570,2570,2570,0
|
|
20230818,154600,593422910,2570,2570,2570,2570,0
|
|
20230818,154500,593422910,2570,2570,2570,2570,0
|
|
20230818,154400,593422910,2570,2570,2570,2570,0
|
|
20230818,154300,593422910,2570,2570,2570,2570,0
|
|
20230818,154200,593422910,2570,2570,2570,2570,0
|
|
20230818,154100,593422910,2570,2570,2570,2570,0
|
|
20230818,154000,593422910,2570,2570,2570,2570,0
|
|
20230818,153900,593422910,2570,2570,2570,2570,0
|
|
20230818,153800,593422910,2570,2570,2570,2570,0
|
|
20230818,153700,593422910,2570,2570,2570,2570,0
|
|
20230818,153600,593422910,2570,2570,2570,2570,0
|
|
20230818,153500,593422910,2570,2570,2570,2570,0
|
|
20230818,153400,593422910,2570,2570,2570,2570,0
|
|
20230818,153300,593422910,2570,2570,2570,2570,0
|
|
20230818,153200,593422910,2570,2570,2570,2570,0
|
|
20230818,153100,593422910,2570,2570,2570,2570,0
|
|
20230818,153000,593422910,2570,2570,2570,2570,4275
|
|
20230818,152900,582436160,2570,2570,2570,2570,0
|
|
20230818,152800,582436160,2570,2570,2570,2570,0
|
|
20230818,152700,582436160,2570,2570,2570,2570,0
|
|
20230818,152600,582436160,2570,2570,2570,2570,0
|
|
20230818,152500,582436160,2570,2570,2570,2570,0
|
|
20230818,152400,582436160,2570,2570,2570,2570,0
|
|
20230818,152300,582436160,2570,2570,2570,2570,0
|
|
20230818,152200,582436160,2570,2570,2570,2570,0
|
|
20230818,152100,582436160,2570,2570,2570,2570,0
|
|
20230818,152000,582436160,2570,2570,2570,2570,0
|
|
20230818,151900,582436160,2570,2565,2570,2565,201
|
|
20230818,151800,581920090,2570,2565,2570,2565,11
|
|
20230818,151700,581891870,2570,2570,2570,2570,10
|
|
20230818,151600,581866170,2570,2570,2570,2570,0
|
|
20230818,151500,581866170,2570,2570,2570,2570,1
|
|
20230818,151400,581863600,2560,2565,2570,2560,1309
|
|
20230818,151300,578506470,2570,2560,2570,2560,201
|
|
20230818,151200,577991900,2570,2565,2570,2565,275
|
|
20230818,151100,577286520,2570,2570,2570,2565,280
|
|
20230818,151000,576568310,2565,2565,2565,2565,1090
|
|
20230818,150900,573772460,2575,2565,2575,2565,1091
|
|
20230818,150800,570974035,2575,2570,2575,2570,47
|
|
20230818,150700,570853235,2575,2575,2580,2575,2003
|
|
20230818,150600,565695500,2580,2580,2580,2580,180
|
|
20230818,150500,565231100,2580,2580,2580,2580,0
|
|
20230818,150400,565231100,2580,2580,2580,2580,313
|
|
20230818,150300,564423560,2580,2580,2580,2580,193
|
|
20230818,150200,563925620,2580,2580,2580,2580,1445
|
|
20230818,150100,560197520,2580,2580,2580,2580,0
|
|
20230818,150000,560197520,2580,2570,2580,2570,39
|
|
20230818,145900,560097250,2580,2580,2580,2580,0
|
|
20230818,145800,560097250,2580,2580,2580,2580,540
|
|
20230818,145700,558704050,2580,2575,2580,2575,98
|
|
20230818,145600,558451695,2575,2575,2575,2575,0
|
|
20230818,145500,558451695,2575,2575,2575,2575,0
|
|
20230818,145400,558451695,2575,2575,2575,2575,0
|
|
20230818,145300,558451695,2575,2575,2575,2575,3
|
|
20230818,145200,558443970,2580,2580,2580,2580,0
|
|
20230818,145100,558443970,2580,2575,2580,2575,1061
|
|
20230818,145000,555711890,2575,2575,2575,2575,2824
|
|
20230818,144900,548440090,2575,2575,2575,2575,391
|
|
20230818,144800,547433265,2575,2570,2575,2570,11
|
|
20230818,144700,547404990,2575,2575,2575,2575,0
|
|
20230818,144600,547404990,2575,2570,2575,2570,540
|
|
20230818,144500,546015190,2575,2575,2575,2575,0
|
|
20230818,144400,546015190,2575,2575,2575,2575,0
|
|
20230818,144300,546015190,2575,2575,2575,2575,0
|
|
20230818,144200,546015190,2575,2565,2575,2565,11
|
|
20230818,144100,545986965,2575,2575,2575,2560,4508
|
|
20230818,144000,534435080,2575,2575,2575,2575,234
|
|
20230818,143900,533832530,2575,2575,2575,2575,0
|
|
20230818,143800,533832530,2575,2575,2575,2575,0
|
|
20230818,143700,533832530,2575,2575,2575,2575,1
|
|
20230818,143600,533829955,2565,2565,2565,2565,8
|
|
20230818,143500,533809435,2575,2575,2575,2575,7
|
|
20230818,143400,533791410,2575,2575,2575,2575,0
|
|
20230818,143300,533791410,2575,2575,2575,2575,0
|
|
20230818,143200,533791410,2575,2575,2575,2575,0
|
|
20230818,143100,533791410,2575,2570,2575,2570,430
|
|
20230818,143000,532686305,2570,2565,2570,2560,2001
|
|
20230818,142900,527563295,2575,2575,2575,2575,0
|
|
20230818,142800,527563295,2575,2575,2575,2575,0
|
|
20230818,142700,527563295,2575,2575,2575,2565,506
|
|
20230818,142600,526265360,2565,2565,2565,2565,302
|
|
20230818,142500,525490730,2580,2580,2580,2580,0
|
|
20230818,142400,525490730,2580,2575,2580,2575,7
|
|
20230818,142300,525472700,2580,2580,2580,2580,1262
|
|
20230818,142200,522216740,2580,2575,2580,2575,89
|
|
20230818,142100,521987560,2575,2575,2575,2570,192
|
|
20230818,142000,521493165,2575,2575,2575,2575,0
|
|
20230818,141900,521493165,2575,2565,2575,2565,15
|
|
20230818,141800,521454680,2580,2580,2580,2580,0
|
|
20230818,141700,521454680,2580,2580,2580,2565,114
|
|
20230818,141600,521160665,2580,2580,2580,2580,0
|
|
20230818,141500,521160665,2580,2580,2580,2580,0
|
|
20230818,141400,521160665,2580,2580,2580,2580,0
|
|
20230818,141300,521160665,2580,2580,2580,2580,0
|
|
20230818,141200,521160665,2580,2580,2580,2580,0
|
|
20230818,141100,521160665,2580,2580,2580,2580,0
|
|
20230818,141000,521160665,2580,2580,2580,2560,346
|
|
20230818,140900,520271765,2580,2580,2580,2580,0
|
|
20230818,140800,520271765,2580,2580,2580,2580,155
|
|
20230818,140700,519871865,2580,2580,2580,2580,0
|
|
20230818,140600,519871865,2580,2570,2580,2560,318
|
|
20230818,140500,519057355,2575,2575,2575,2575,0
|
|
20230818,140400,519057355,2575,2575,2575,2575,0
|
|
20230818,140300,519057355,2575,2575,2575,2575,0
|
|
20230818,140200,519057355,2575,2575,2575,2575,2001
|
|
20230818,140100,513904780,2575,2575,2575,2575,402
|
|
20230818,140000,512869630,2575,2575,2575,2575,22
|
|
20230818,135900,512812980,2575,2575,2575,2575,2258
|
|
20230818,135800,506998630,2565,2565,2565,2565,0
|
|
20230818,135700,506998630,2565,2575,2575,2565,413
|
|
20230818,135600,505938485,2575,2565,2575,2565,133
|
|
20230818,135500,505597330,2575,2575,2575,2575,1
|
|
20230818,135400,505594755,2565,2565,2565,2565,16
|
|
20230818,135300,505553715,2565,2565,2565,2565,30
|
|
20230818,135200,505476765,2580,2580,2580,2580,0
|
|
20230818,135100,505476765,2580,2570,2580,2570,2
|
|
20230818,135000,505471615,2580,2580,2580,2580,1
|
|
20230818,134900,505469035,2580,2580,2580,2580,0
|
|
20230818,134800,505469035,2580,2580,2580,2580,189
|
|
20230818,134700,504981415,2580,2580,2580,2580,0
|
|
20230818,134600,504981415,2580,2580,2580,2580,1
|
|
20230818,134500,504978835,2580,2575,2580,2575,2
|
|
20230818,134400,504973680,2575,2575,2575,2575,0
|
|
20230818,134300,504973680,2575,2580,2580,2575,2
|
|
20230818,134200,504968525,2575,2575,2575,2575,1000
|
|
20230818,134100,502393525,2575,2575,2575,2575,0
|
|
20230818,134000,502393525,2575,2575,2575,2575,0
|
|
20230818,133900,502393525,2575,2575,2575,2575,0
|
|
20230818,133800,502393525,2575,2575,2575,2575,1
|
|
20230818,133700,502390950,2565,2575,2575,2565,931
|
|
20230818,133600,500002925,2565,2565,2565,2565,3
|
|
20230818,133500,499995230,2565,2565,2565,2565,275
|
|
20230818,133400,499289855,2580,2565,2580,2565,1595
|
|
20230818,133300,495198665,2565,2580,2580,2565,210
|
|
20230818,133200,494659895,2585,2585,2585,2585,0
|
|
20230818,133100,494659895,2585,2585,2585,2585,0
|
|
20230818,133000,494659895,2585,2585,2585,2585,0
|
|
20230818,132900,494659895,2585,2585,2585,2585,0
|
|
20230818,132800,494659895,2585,2585,2585,2585,0
|
|
20230818,132700,494659895,2585,2585,2585,2585,0
|
|
20230818,132600,494659895,2585,2585,2585,2585,0
|
|
20230818,132500,494659895,2585,2585,2585,2585,0
|
|
20230818,132400,494659895,2585,2575,2585,2565,947
|
|
20230818,132300,492227870,2575,2575,2575,2575,1
|
|
20230818,132200,492225295,2565,2565,2565,2565,2080
|
|
20230818,132100,486890095,2565,2565,2565,2565,1801
|
|
20230818,132000,482270530,2565,2565,2565,2565,9
|
|
20230818,131900,482247445,2565,2565,2565,2565,422
|
|
20230818,131800,481165015,2565,2565,2565,2565,0
|
|
20230818,131700,481165015,2565,2565,2565,2565,0
|
|
20230818,131600,481165015,2565,2565,2565,2565,2
|
|
20230818,131500,481159885,2575,2570,2575,2570,2
|
|
20230818,131400,481154740,2565,2565,2565,2565,106
|
|
20230818,131300,480882850,2580,2580,2580,2580,0
|
|
20230818,131200,480882850,2580,2580,2580,2580,0
|
|
20230818,131100,480882850,2580,2575,2580,2575,4
|
|
20230818,131000,480872535,2560,2575,2580,2560,74
|
|
20230818,130900,480681905,2580,2580,2580,2580,8
|
|
20230818,130800,480661265,2560,2565,2580,2560,535
|
|
20230818,130700,479291475,2585,2585,2585,2585,0
|
|
20230818,130600,479291475,2585,2585,2585,2585,0
|
|
20230818,130500,479291475,2585,2585,2585,2585,0
|
|
20230818,130400,479291475,2585,2585,2585,2585,0
|
|
20230818,130300,479291475,2585,2585,2585,2585,0
|
|
20230818,130200,479291475,2585,2585,2585,2585,0
|
|
20230818,130100,479291475,2585,2585,2585,2585,0
|
|
20230818,130000,479291475,2585,2585,2585,2585,0
|
|
20230818,125900,479291475,2585,2585,2585,2585,0
|
|
20230818,125800,479291475,2585,2585,2585,2585,0
|
|
20230818,125700,479291475,2585,2585,2585,2585,0
|
|
20230818,125600,479291475,2585,2585,2585,2585,0
|
|
20230818,125500,479291475,2585,2585,2585,2585,0
|
|
20230818,125400,479291475,2585,2585,2585,2585,6
|
|
20230818,125300,479275965,2585,2585,2585,2585,0
|
|
20230818,125200,479275965,2585,2585,2585,2585,0
|
|
20230818,125100,479275965,2585,2585,2585,2585,0
|
|
20230818,125000,479275965,2585,2585,2585,2585,3
|
|
20230818,124900,479268210,2585,2585,2585,2560,1002
|
|
20230818,124800,476702640,2560,2565,2565,2560,2202
|
|
20230818,124700,471058020,2585,2585,2585,2585,0
|
|
20230818,124600,471058020,2585,2585,2585,2585,1
|
|
20230818,124500,471055435,2565,2585,2585,2565,14
|
|
20230818,124400,471019385,2585,2585,2585,2570,16
|
|
20230818,124300,470978145,2585,2565,2585,2565,8
|
|
20230818,124200,470957605,2570,2570,2570,2565,5584
|
|
20230818,124100,456615145,2585,2585,2585,2585,1
|
|
20230818,124000,456612560,2570,2570,2570,2570,0
|
|
20230818,123900,456612560,2570,2575,2575,2570,181
|
|
20230818,123800,456147345,2590,2590,2590,2590,0
|
|
20230818,123700,456147345,2590,2590,2590,2590,0
|
|
20230818,123600,456147345,2590,2590,2590,2570,1709
|
|
20230818,123500,451755175,2570,2590,2590,2570,196
|
|
20230818,123400,451250535,2590,2590,2590,2590,146
|
|
20230818,123300,450872395,2595,2595,2595,2595,0
|
|
20230818,123200,450872395,2595,2595,2595,2595,0
|
|
20230818,123100,450872395,2595,2590,2595,2590,315
|
|
20230818,123000,450056505,2590,2580,2590,2580,1305
|
|
20230818,122900,446687595,2580,2580,2580,2580,2
|
|
20230818,122800,446682435,2580,2575,2580,2575,651
|
|
20230818,122700,445005725,2575,2575,2575,2575,15
|
|
20230818,122600,444967100,2575,2575,2575,2575,359
|
|
20230818,122500,444042675,2575,2575,2575,2575,0
|
|
20230818,122400,444042675,2575,2575,2575,2575,0
|
|
20230818,122300,444042675,2575,2575,2575,2575,0
|
|
20230818,122200,444042675,2575,2575,2575,2575,0
|
|
20230818,122100,444042675,2575,2570,2575,2570,245
|
|
20230818,122000,443413020,2560,2565,2565,2555,29307
|
|
20230818,121900,368385260,2570,2570,2570,2570,0
|
|
20230818,121800,368385260,2570,2570,2570,2570,19
|
|
20230818,121700,368336430,2565,2565,2565,2565,0
|
|
20230818,121600,368336430,2565,2570,2570,2565,257
|
|
20230818,121500,367677210,2570,2570,2570,2570,1
|
|
20230818,121400,367674640,2565,2565,2565,2565,70
|
|
20230818,121300,367495090,2570,2570,2570,2570,1
|
|
20230818,121200,367492520,2570,2565,2570,2565,68
|
|
20230818,121100,367318095,2575,2575,2575,2575,0
|
|
20230818,121000,367318095,2575,2575,2575,2575,0
|
|
20230818,120900,367318095,2575,2575,2575,2575,0
|
|
20230818,120800,367318095,2575,2575,2575,2575,0
|
|
20230818,120700,367318095,2575,2575,2575,2575,3
|
|
20230818,120600,367310370,2575,2570,2575,2570,114
|
|
20230818,120500,367017385,2570,2570,2570,2570,0
|
|
20230818,120400,367017385,2570,2570,2570,2570,0
|
|
20230818,120300,367017385,2570,2565,2570,2565,711
|
|
20230818,120200,365191055,2565,2565,2565,2565,0
|
|
20230818,120100,365191055,2565,2565,2565,2565,0
|
|
20230818,120000,365191055,2565,2565,2565,2565,700
|
|
20230818,115900,363395555,2560,2560,2560,2560,300
|
|
20230818,115800,362627555,2560,2560,2560,2560,82
|
|
20230818,115700,362417635,2560,2560,2560,2560,50
|
|
20230818,115600,362289635,2565,2565,2565,2565,800
|
|
20230818,115500,360237635,2560,2560,2560,2560,102
|
|
20230818,115400,359976515,2565,2560,2565,2560,701
|
|
20230818,115300,358181950,2565,2565,2565,2565,10
|
|
20230818,115200,358156300,2565,2565,2565,2565,0
|
|
20230818,115100,358156300,2565,2565,2565,2565,0
|
|
20230818,115000,358156300,2565,2565,2565,2565,0
|
|
20230818,114900,358156300,2565,2565,2565,2565,325
|
|
20230818,114800,357322675,2565,2565,2565,2565,0
|
|
20230818,114700,357322675,2565,2565,2565,2565,203
|
|
20230818,114600,356801980,2560,2565,2565,2555,10002
|
|
20230818,114500,331196860,2550,2550,2550,2550,20000
|
|
20230818,114400,280196860,2550,2550,2550,2550,10000
|
|
20230818,114300,254696860,2550,2550,2550,2550,1
|
|
20230818,114200,254694310,2565,2565,2565,2565,0
|
|
20230818,114100,254694310,2565,2550,2565,2545,5092
|
|
20230818,114000,241716850,2550,2550,2550,2550,0
|
|
20230818,113900,241716850,2550,2550,2550,2550,0
|
|
20230818,113800,241716850,2550,2560,2560,2550,7
|
|
20230818,113700,241698980,2560,2560,2560,2560,153
|
|
20230818,113600,241307300,2560,2560,2560,2560,0
|
|
20230818,113500,241307300,2560,2560,2560,2555,1882
|
|
20230818,113400,236498385,2575,2575,2575,2575,0
|
|
20230818,113300,236498385,2575,2575,2575,2575,0
|
|
20230818,113200,236498385,2575,2575,2575,2575,0
|
|
20230818,113100,236498385,2575,2575,2575,2575,13
|
|
20230818,113000,236464910,2560,2575,2575,2560,815
|
|
20230818,112900,234376995,2575,2575,2575,2575,0
|
|
20230818,112800,234376995,2575,2575,2575,2575,1
|
|
20230818,112700,234374420,2570,2570,2570,2570,0
|
|
20230818,112600,234374420,2570,2570,2570,2570,0
|
|
20230818,112500,234374420,2570,2570,2570,2570,0
|
|
20230818,112400,234374420,2570,2570,2570,2570,0
|
|
20230818,112300,234374420,2570,2570,2570,2570,0
|
|
20230818,112200,234374420,2570,2570,2570,2570,297
|
|
20230818,112100,233611130,2570,2570,2570,2570,104
|
|
20230818,112000,233343850,2570,2570,2570,2570,0
|
|
20230818,111900,233343850,2570,2580,2580,2570,52
|
|
20230818,111800,233210200,2570,2570,2570,2570,20
|
|
20230818,111700,233158800,2580,2580,2580,2580,0
|
|
20230818,111600,233158800,2580,2580,2580,2580,0
|
|
20230818,111500,233158800,2580,2580,2580,2580,0
|
|
20230818,111400,233158800,2580,2580,2580,2580,0
|
|
20230818,111300,233158800,2580,2580,2580,2580,0
|
|
20230818,111200,233158800,2580,2570,2580,2570,1301
|
|
20230818,111100,229807435,2575,2575,2575,2575,1
|
|
20230818,111000,229804860,2575,2575,2575,2575,0
|
|
20230818,110900,229804860,2575,2575,2575,2575,0
|
|
20230818,110800,229804860,2575,2575,2575,2575,30
|
|
20230818,110700,229727610,2570,2570,2570,2570,122
|
|
20230818,110600,229414070,2570,2570,2570,2570,2062
|
|
20230818,110500,224114730,2570,2570,2570,2570,0
|
|
20230818,110400,224114730,2570,2570,2570,2570,1
|
|
20230818,110300,224112160,2570,2570,2570,2570,0
|
|
20230818,110200,224112160,2570,2570,2570,2570,640
|
|
20230818,110100,222467360,2570,2560,2570,2560,1045
|
|
20230818,110000,219781720,2570,2570,2570,2570,38
|
|
20230818,105900,219684060,2570,2555,2570,2555,517
|
|
20230818,105800,218359435,2555,2555,2555,2555,30
|
|
20230818,105700,218282785,2570,2570,2570,2570,1
|
|
20230818,105600,218280215,2555,2555,2555,2555,1
|
|
20230818,105500,218277660,2550,2560,2570,2550,2167
|
|
20230818,105400,212749880,2570,2570,2570,2570,30
|
|
20230818,105300,212672780,2570,2565,2570,2565,4421
|
|
20230818,105200,201315195,2565,2565,2565,2565,523
|
|
20230818,105100,199973700,2565,2565,2565,2565,47
|
|
20230818,105000,199853145,2565,2565,2565,2565,0
|
|
20230818,104900,199853145,2565,2565,2565,2565,11
|
|
20230818,104800,199824930,2560,2565,2565,2560,12
|
|
20230818,104700,199794190,2560,2560,2565,2545,3020
|
|
20230818,104600,192107730,2565,2565,2565,2565,0
|
|
20230818,104500,192107730,2565,2565,2565,2565,0
|
|
20230818,104400,192107730,2565,2565,2565,2565,0
|
|
20230818,104300,192107730,2565,2565,2565,2565,0
|
|
20230818,104200,192107730,2565,2565,2565,2565,0
|
|
20230818,104100,192107730,2565,2565,2565,2565,1
|
|
20230818,104000,192105165,2550,2550,2550,2550,15
|
|
20230818,103900,192066915,2565,2550,2565,2550,2041
|
|
20230818,103800,186861750,2565,2565,2565,2565,0
|
|
20230818,103700,186861750,2565,2565,2565,2565,5
|
|
20230818,103600,186848925,2550,2550,2550,2550,1758
|
|
20230818,103500,182366025,2565,2565,2565,2565,0
|
|
20230818,103400,182366025,2565,2560,2565,2550,2643
|
|
20230818,103300,175625490,2565,2570,2570,2560,80
|
|
20230818,103200,175420295,2565,2570,2570,2565,314
|
|
20230818,103100,174613570,2570,2565,2570,2565,293
|
|
20230818,103000,173862020,2565,2565,2565,2565,25
|
|
20230818,102900,173797895,2565,2565,2565,2565,15
|
|
20230818,102800,173759420,2565,2565,2565,2565,0
|
|
20230818,102700,173759420,2565,2565,2565,2565,0
|
|
20230818,102600,173759420,2565,2565,2565,2565,0
|
|
20230818,102500,173759420,2565,2565,2565,2565,0
|
|
20230818,102400,173759420,2565,2565,2565,2565,80
|
|
20230818,102300,173554220,2565,2565,2565,2565,0
|
|
20230818,102200,173554220,2565,2565,2565,2565,1
|
|
20230818,102100,173551655,2560,2560,2570,2560,1562
|
|
20230818,102000,169552885,2560,2560,2560,2560,1
|
|
20230818,101900,169550325,2560,2560,2560,2560,5
|
|
20230818,101800,169537525,2545,2560,2560,2545,4017
|
|
20230818,101700,159308935,2550,2550,2550,2550,0
|
|
20230818,101600,159308935,2550,2550,2550,2550,12
|
|
20230818,101500,159278335,2560,2560,2560,2560,0
|
|
20230818,101400,159278335,2560,2560,2560,2560,0
|
|
20230818,101300,159278335,2560,2560,2560,2560,0
|
|
20230818,101200,159278335,2560,2560,2560,2560,1
|
|
20230818,101100,159275775,2560,2560,2560,2560,0
|
|
20230818,101000,159275775,2560,2550,2560,2545,128
|
|
20230818,100900,158949835,2550,2550,2550,2550,0
|
|
20230818,100800,158949835,2550,2550,2550,2550,550
|
|
20230818,100700,157547335,2545,2545,2545,2545,0
|
|
20230818,100600,157547335,2545,2545,2545,2545,200
|
|
20230818,100500,157038335,2555,2555,2555,2550,11012
|
|
20230818,100400,128957725,2560,2560,2560,2560,0
|
|
20230818,100300,128957725,2560,2555,2560,2555,3987
|
|
20230818,100200,118770935,2560,2560,2560,2560,551
|
|
20230818,100100,117360375,2560,2555,2560,2555,621
|
|
20230818,100000,115773715,2560,2560,2560,2560,0
|
|
20230818,095900,115773715,2560,2560,2560,2560,7
|
|
20230818,095800,115755795,2560,2565,2565,2560,53
|
|
20230818,095700,115620110,2565,2560,2565,2560,1083
|
|
20230818,095600,112845125,2565,2565,2565,2565,1000
|
|
20230818,095500,110280125,2565,2565,2565,2565,104
|
|
20230818,095400,110013365,2565,2565,2565,2565,19
|
|
20230818,095300,109964630,2565,2565,2565,2565,1
|
|
20230818,095200,109962065,2565,2560,2565,2560,271
|
|
20230818,095100,109268300,2560,2560,2560,2560,370
|
|
20230818,095000,108321100,2560,2560,2560,2560,8
|
|
20230818,094900,108300620,2560,2560,2560,2555,57
|
|
20230818,094800,108154950,2555,2555,2555,2555,10
|
|
20230818,094700,108129400,2560,2560,2560,2560,2
|
|
20230818,094600,108124280,2560,2560,2560,2560,50
|
|
20230818,094500,107996280,2560,2560,2560,2555,360
|
|
20230818,094400,107075700,2560,2560,2560,2560,50
|
|
20230818,094300,106947700,2560,2555,2560,2555,410
|
|
20230818,094200,105900100,2560,2560,2560,2560,1
|
|
20230818,094100,105897540,2560,2560,2560,2560,1
|
|
20230818,094000,105894980,2560,2560,2560,2560,20
|
|
20230818,093900,105843780,2560,2560,2560,2560,121
|
|
20230818,093800,105534020,2565,2560,2565,2560,3
|
|
20230818,093700,105526335,2565,2565,2565,2565,3
|
|
20230818,093600,105518640,2565,2565,2565,2560,814
|
|
20230818,093500,103433805,2565,2565,2565,2565,31
|
|
20230818,093400,103354290,2555,2565,2565,2555,2293
|
|
20230818,093300,97492025,2565,2565,2565,2565,0
|
|
20230818,093200,97492025,2565,2565,2565,2565,0
|
|
20230818,093100,97492025,2565,2565,2565,2565,0
|
|
20230818,093000,97492025,2565,2560,2565,2550,2590
|
|
20230818,092900,90861595,2560,2550,2560,2550,796
|
|
20230818,092800,88831780,2555,2560,2560,2555,3928
|
|
20230818,092700,78795640,2565,2555,2565,2555,13
|
|
20230818,092600,78762415,2565,2565,2565,2565,0
|
|
20230818,092500,78762415,2565,2565,2565,2565,1
|
|
20230818,092400,78759850,2565,2565,2565,2560,1634
|
|
20230818,092300,74574860,2570,2565,2570,2560,105
|
|
20230818,092200,74306035,2570,2560,2570,2560,311
|
|
20230818,092100,73509865,2570,2570,2570,2570,0
|
|
20230818,092000,73509865,2570,2560,2570,2560,479
|
|
20230818,091900,72283605,2570,2570,2570,2570,4
|
|
20230818,091800,72273325,2570,2570,2570,2570,1
|
|
20230818,091700,72270755,2575,2575,2575,2575,0
|
|
20230818,091600,72270755,2575,2565,2575,2565,308
|
|
20230818,091500,71480015,2565,2565,2565,2565,1
|
|
20230818,091400,71477450,2565,2550,2565,2550,2136
|
|
20230818,091300,66030145,2545,2550,2550,2545,128
|
|
20230818,091200,65703880,2555,2555,2555,2555,1
|
|
20230818,091100,65701325,2560,2555,2560,2555,571
|
|
20230818,091000,64242415,2555,2555,2555,2535,2138
|
|
20230818,090900,58822545,2535,2540,2560,2535,1606
|
|
20230818,090800,54744805,2565,2565,2565,2545,7092
|
|
20230818,090700,36643990,2580,2585,2590,2570,5176
|
|
20230818,090600,23325810,2610,2610,2610,2610,7
|
|
20230818,090500,23307540,2610,2585,2610,2585,617
|
|
20230818,090400,21712470,2610,2595,2610,2590,807
|
|
20230818,090300,19620330,2615,2615,2615,2615,0
|
|
20230818,090200,19620330,2615,2615,2615,2615,21
|
|
20230818,090100,19565415,2620,2620,2620,2590,133
|
|
20230818,090000,19219805,2595,2620,2620,2595,7345
|