630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230831,192700,705280560,2655,2655,2655,2655,2839
|
|
20230831,192600,705280560,2655,2655,2655,2655,0
|
|
20230831,192500,705280560,2655,2655,2655,2655,0
|
|
20230831,192400,705280560,2655,2655,2655,2655,0
|
|
20230831,192300,705280560,2655,2655,2655,2655,0
|
|
20230831,192200,705280560,2655,2655,2655,2655,0
|
|
20230831,192100,705280560,2655,2655,2655,2655,0
|
|
20230831,192000,705280560,2655,2655,2655,2655,0
|
|
20230831,191900,705280560,2655,2655,2655,2655,0
|
|
20230831,191800,705280560,2655,2655,2655,2655,0
|
|
20230831,191700,705280560,2655,2655,2655,2655,0
|
|
20230831,191600,705280560,2655,2655,2655,2655,0
|
|
20230831,191500,705280560,2655,2655,2655,2655,0
|
|
20230831,191400,705280560,2655,2655,2655,2655,0
|
|
20230831,191300,705280560,2655,2655,2655,2655,0
|
|
20230831,191200,705280560,2655,2655,2655,2655,0
|
|
20230831,191100,705280560,2655,2655,2655,2655,0
|
|
20230831,191000,705280560,2655,2655,2655,2655,0
|
|
20230831,190900,705280560,2655,2655,2655,2655,0
|
|
20230831,190800,705280560,2655,2655,2655,2655,0
|
|
20230831,190700,705280560,2655,2655,2655,2655,0
|
|
20230831,190600,705280560,2655,2655,2655,2655,0
|
|
20230831,190500,705280560,2655,2655,2655,2655,0
|
|
20230831,190400,705280560,2655,2655,2655,2655,0
|
|
20230831,190300,705280560,2655,2655,2655,2655,0
|
|
20230831,190200,705280560,2655,2655,2655,2655,0
|
|
20230831,190100,705280560,2655,2655,2655,2655,0
|
|
20230831,190000,705280560,2655,2655,2655,2655,0
|
|
20230831,185900,705280560,2655,2655,2655,2655,0
|
|
20230831,185800,705280560,2655,2655,2655,2655,0
|
|
20230831,185700,705280560,2655,2655,2655,2655,2839
|
|
20230831,185600,705280560,2655,2655,2655,2655,0
|
|
20230831,185500,705280560,2655,2655,2655,2655,0
|
|
20230831,185400,705280560,2655,2655,2655,2655,0
|
|
20230831,185300,705280560,2655,2655,2655,2655,0
|
|
20230831,185200,705280560,2655,2655,2655,2655,0
|
|
20230831,185100,705280560,2655,2655,2655,2655,0
|
|
20230831,185000,705280560,2655,2655,2655,2655,0
|
|
20230831,184900,705280560,2655,2655,2655,2655,0
|
|
20230831,184800,705280560,2655,2655,2655,2655,0
|
|
20230831,184700,705280560,2655,2655,2655,2655,0
|
|
20230831,184600,705280560,2655,2655,2655,2655,0
|
|
20230831,184500,705280560,2655,2655,2655,2655,0
|
|
20230831,184400,705280560,2655,2655,2655,2655,0
|
|
20230831,184300,705280560,2655,2655,2655,2655,0
|
|
20230831,184200,705280560,2655,2655,2655,2655,0
|
|
20230831,184100,705280560,2655,2655,2655,2655,0
|
|
20230831,184000,705280560,2655,2655,2655,2655,0
|
|
20230831,183900,705280560,2655,2655,2655,2655,0
|
|
20230831,183800,705280560,2655,2655,2655,2655,0
|
|
20230831,183700,705280560,2655,2655,2655,2655,0
|
|
20230831,183600,705280560,2655,2655,2655,2655,0
|
|
20230831,183500,705280560,2655,2655,2655,2655,0
|
|
20230831,183400,705280560,2655,2655,2655,2655,0
|
|
20230831,183300,705280560,2655,2655,2655,2655,0
|
|
20230831,183200,705280560,2655,2655,2655,2655,0
|
|
20230831,183100,705280560,2655,2655,2655,2655,0
|
|
20230831,183000,705280560,2655,2655,2655,2655,0
|
|
20230831,182900,705280560,2655,2655,2655,2655,0
|
|
20230831,182800,705280560,2655,2655,2655,2655,0
|
|
20230831,182700,705280560,2655,2655,2655,2655,2839
|
|
20230831,182600,705280560,2655,2655,2655,2655,0
|
|
20230831,182500,705280560,2655,2655,2655,2655,0
|
|
20230831,182400,705280560,2655,2655,2655,2655,0
|
|
20230831,182300,705280560,2655,2655,2655,2655,0
|
|
20230831,182200,705280560,2655,2655,2655,2655,0
|
|
20230831,182100,705280560,2655,2655,2655,2655,0
|
|
20230831,182000,705280560,2655,2655,2655,2655,0
|
|
20230831,181900,705280560,2655,2655,2655,2655,0
|
|
20230831,181800,705280560,2655,2655,2655,2655,0
|
|
20230831,181700,705280560,2655,2655,2655,2655,0
|
|
20230831,181600,705280560,2655,2655,2655,2655,0
|
|
20230831,181500,705280560,2655,2655,2655,2655,0
|
|
20230831,181400,705280560,2655,2655,2655,2655,0
|
|
20230831,181300,705280560,2655,2655,2655,2655,0
|
|
20230831,181200,705280560,2655,2655,2655,2655,0
|
|
20230831,181100,705280560,2655,2655,2655,2655,0
|
|
20230831,181000,705280560,2655,2655,2655,2655,0
|
|
20230831,180900,705280560,2655,2655,2655,2655,0
|
|
20230831,180800,705280560,2655,2655,2655,2655,0
|
|
20230831,180700,705280560,2655,2655,2655,2655,0
|
|
20230831,180600,705280560,2655,2655,2655,2655,0
|
|
20230831,180500,705280560,2655,2655,2655,2655,0
|
|
20230831,180400,705280560,2655,2655,2655,2655,0
|
|
20230831,180300,705280560,2655,2655,2655,2655,0
|
|
20230831,180200,705280560,2655,2655,2655,2655,0
|
|
20230831,180100,705280560,2655,2655,2655,2655,0
|
|
20230831,180000,705280560,2655,2655,2655,2655,0
|
|
20230831,175900,705280560,2655,2655,2655,2655,0
|
|
20230831,175800,705280560,2655,2655,2655,2655,0
|
|
20230831,175700,705280560,2655,2655,2655,2655,2839
|
|
20230831,175600,705280560,2655,2655,2655,2655,0
|
|
20230831,175500,705280560,2655,2655,2655,2655,0
|
|
20230831,175400,705280560,2655,2655,2655,2655,0
|
|
20230831,175300,705280560,2655,2655,2655,2655,0
|
|
20230831,175200,705280560,2655,2655,2655,2655,0
|
|
20230831,175100,705280560,2655,2655,2655,2655,0
|
|
20230831,175000,705280560,2655,2655,2655,2655,0
|
|
20230831,174900,705280560,2655,2655,2655,2655,0
|
|
20230831,174800,705280560,2655,2655,2655,2655,0
|
|
20230831,174700,705280560,2655,2655,2655,2655,0
|
|
20230831,174600,705280560,2655,2655,2655,2655,0
|
|
20230831,174500,705280560,2655,2655,2655,2655,0
|
|
20230831,174400,705280560,2655,2655,2655,2655,0
|
|
20230831,174300,705280560,2655,2655,2655,2655,0
|
|
20230831,174200,705280560,2655,2655,2655,2655,0
|
|
20230831,174100,705280560,2655,2655,2655,2655,0
|
|
20230831,174000,705280560,2655,2655,2655,2655,0
|
|
20230831,173900,705280560,2655,2655,2655,2655,0
|
|
20230831,173800,705280560,2655,2655,2655,2655,0
|
|
20230831,173700,705280560,2655,2655,2655,2655,0
|
|
20230831,173600,705280560,2655,2655,2655,2655,0
|
|
20230831,173500,705280560,2655,2655,2655,2655,0
|
|
20230831,173400,705280560,2655,2655,2655,2655,0
|
|
20230831,173300,705280560,2655,2655,2655,2655,0
|
|
20230831,173200,705280560,2655,2655,2655,2655,0
|
|
20230831,173100,705280560,2655,2655,2655,2655,0
|
|
20230831,173000,705280560,2655,2655,2655,2655,0
|
|
20230831,172900,705280560,2655,2655,2655,2655,0
|
|
20230831,172800,705280560,2655,2655,2655,2655,0
|
|
20230831,172700,705280560,2655,2655,2655,2655,2839
|
|
20230831,172600,705280560,2655,2655,2655,2655,0
|
|
20230831,172500,705280560,2655,2655,2655,2655,0
|
|
20230831,172400,705280560,2655,2655,2655,2655,0
|
|
20230831,172300,705280560,2655,2655,2655,2655,0
|
|
20230831,172200,705280560,2655,2655,2655,2655,0
|
|
20230831,172100,705280560,2655,2655,2655,2655,0
|
|
20230831,172000,705280560,2655,2655,2655,2655,0
|
|
20230831,171900,705280560,2655,2655,2655,2655,0
|
|
20230831,171800,705280560,2655,2655,2655,2655,0
|
|
20230831,171700,705280560,2655,2655,2655,2655,0
|
|
20230831,171600,705280560,2655,2655,2655,2655,0
|
|
20230831,171500,705280560,2655,2655,2655,2655,0
|
|
20230831,171400,705280560,2655,2655,2655,2655,0
|
|
20230831,171300,705280560,2655,2655,2655,2655,0
|
|
20230831,171200,705280560,2655,2655,2655,2655,0
|
|
20230831,171100,705280560,2655,2655,2655,2655,0
|
|
20230831,171000,705280560,2655,2655,2655,2655,0
|
|
20230831,170900,705280560,2655,2655,2655,2655,0
|
|
20230831,170800,705280560,2655,2655,2655,2655,0
|
|
20230831,170700,705280560,2655,2655,2655,2655,0
|
|
20230831,170600,705280560,2655,2655,2655,2655,0
|
|
20230831,170500,705280560,2655,2655,2655,2655,0
|
|
20230831,170400,705280560,2655,2655,2655,2655,0
|
|
20230831,170300,705280560,2655,2655,2655,2655,0
|
|
20230831,170200,705280560,2655,2655,2655,2655,0
|
|
20230831,170100,705280560,2655,2655,2655,2655,0
|
|
20230831,170000,705280560,2655,2655,2655,2655,0
|
|
20230831,165900,705280560,2655,2655,2655,2655,0
|
|
20230831,165800,705280560,2655,2655,2655,2655,0
|
|
20230831,165700,705280560,2655,2655,2655,2655,2839
|
|
20230831,165600,705280560,2655,2655,2655,2655,0
|
|
20230831,165500,705280560,2655,2655,2655,2655,0
|
|
20230831,165400,705280560,2655,2655,2655,2655,0
|
|
20230831,165300,705280560,2655,2655,2655,2655,0
|
|
20230831,165200,705280560,2655,2655,2655,2655,0
|
|
20230831,165100,705280560,2655,2655,2655,2655,0
|
|
20230831,165000,705280560,2655,2655,2655,2655,0
|
|
20230831,164900,705280560,2655,2655,2655,2655,0
|
|
20230831,164800,705280560,2655,2655,2655,2655,0
|
|
20230831,164700,705280560,2655,2655,2655,2655,0
|
|
20230831,164600,705280560,2655,2655,2655,2655,0
|
|
20230831,164500,705280560,2655,2655,2655,2655,0
|
|
20230831,164400,705280560,2655,2655,2655,2655,0
|
|
20230831,164300,705280560,2655,2655,2655,2655,0
|
|
20230831,164200,705280560,2655,2655,2655,2655,0
|
|
20230831,164100,705280560,2655,2655,2655,2655,0
|
|
20230831,164000,705280560,2655,2655,2655,2655,0
|
|
20230831,163900,705280560,2655,2655,2655,2655,0
|
|
20230831,163800,705280560,2655,2655,2655,2655,0
|
|
20230831,163700,705280560,2655,2655,2655,2655,0
|
|
20230831,163600,705280560,2655,2655,2655,2655,0
|
|
20230831,163500,705280560,2655,2655,2655,2655,0
|
|
20230831,163400,705280560,2655,2655,2655,2655,0
|
|
20230831,163300,705280560,2655,2655,2655,2655,0
|
|
20230831,163200,705280560,2655,2655,2655,2655,0
|
|
20230831,163100,705280560,2655,2655,2655,2655,0
|
|
20230831,163000,705280560,2655,2655,2655,2655,0
|
|
20230831,162900,705280560,2655,2655,2655,2655,0
|
|
20230831,162800,705280560,2655,2655,2655,2655,0
|
|
20230831,162700,705280560,2655,2655,2655,2655,2839
|
|
20230831,162600,705280560,2655,2655,2655,2655,0
|
|
20230831,162500,705280560,2655,2655,2655,2655,0
|
|
20230831,162400,705280560,2655,2655,2655,2655,0
|
|
20230831,162300,705280560,2655,2655,2655,2655,0
|
|
20230831,162200,705280560,2655,2655,2655,2655,0
|
|
20230831,162100,705280560,2655,2655,2655,2655,0
|
|
20230831,162000,705280560,2655,2655,2655,2655,0
|
|
20230831,161900,705280560,2655,2655,2655,2655,0
|
|
20230831,161800,705280560,2655,2655,2655,2655,0
|
|
20230831,161700,705280560,2655,2655,2655,2655,0
|
|
20230831,161600,705280560,2655,2655,2655,2655,0
|
|
20230831,161500,705280560,2655,2655,2655,2655,0
|
|
20230831,161400,705280560,2655,2655,2655,2655,0
|
|
20230831,161300,705280560,2655,2655,2655,2655,0
|
|
20230831,161200,705280560,2655,2655,2655,2655,0
|
|
20230831,161100,705280560,2655,2655,2655,2655,0
|
|
20230831,161000,705280560,2655,2655,2655,2655,0
|
|
20230831,160900,705280560,2655,2655,2655,2655,0
|
|
20230831,160800,705280560,2655,2655,2655,2655,0
|
|
20230831,160700,705280560,2655,2655,2655,2655,0
|
|
20230831,160600,705280560,2655,2655,2655,2655,0
|
|
20230831,160500,705280560,2655,2655,2655,2655,0
|
|
20230831,160400,705280560,2655,2655,2655,2655,0
|
|
20230831,160300,705280560,2655,2655,2655,2655,0
|
|
20230831,160200,705280560,2655,2655,2655,2655,0
|
|
20230831,160100,705280560,2655,2655,2655,2655,0
|
|
20230831,160000,705280560,2655,2655,2655,2655,0
|
|
20230831,155900,705280560,2655,2655,2655,2655,0
|
|
20230831,155800,705280560,2655,2655,2655,2655,0
|
|
20230831,155700,705280560,2655,2655,2655,2655,2839
|
|
20230831,155600,705280560,2655,2655,2655,2655,0
|
|
20230831,155500,705280560,2655,2655,2655,2655,0
|
|
20230831,155400,705280560,2655,2655,2655,2655,0
|
|
20230831,155300,705280560,2655,2655,2655,2655,0
|
|
20230831,155200,705280560,2655,2655,2655,2655,0
|
|
20230831,155100,705280560,2655,2655,2655,2655,0
|
|
20230831,155000,705280560,2655,2655,2655,2655,0
|
|
20230831,154900,705280560,2655,2655,2655,2655,0
|
|
20230831,154800,705280560,2655,2655,2655,2655,0
|
|
20230831,154700,705280560,2655,2655,2655,2655,0
|
|
20230831,154600,705280560,2655,2655,2655,2655,0
|
|
20230831,154500,705280560,2655,2655,2655,2655,0
|
|
20230831,154400,705280560,2655,2655,2655,2655,0
|
|
20230831,154300,705280560,2655,2655,2655,2655,0
|
|
20230831,154200,705280560,2655,2655,2655,2655,0
|
|
20230831,154100,705280560,2655,2655,2655,2655,0
|
|
20230831,154000,705280560,2655,2655,2655,2655,0
|
|
20230831,153900,705280560,2655,2655,2655,2655,0
|
|
20230831,153800,705280560,2655,2655,2655,2655,0
|
|
20230831,153700,705280560,2655,2655,2655,2655,0
|
|
20230831,153600,705280560,2655,2655,2655,2655,0
|
|
20230831,153500,705280560,2655,2655,2655,2655,0
|
|
20230831,153400,705280560,2655,2655,2655,2655,0
|
|
20230831,153300,705280560,2655,2655,2655,2655,0
|
|
20230831,153200,705280560,2655,2655,2655,2655,0
|
|
20230831,153100,705280560,2655,2655,2655,2655,0
|
|
20230831,153000,705280560,2655,2655,2655,2655,2839
|
|
20230831,152900,697743015,2645,2645,2645,2645,0
|
|
20230831,152800,697743015,2645,2645,2645,2645,0
|
|
20230831,152700,697743015,2645,2645,2645,2645,0
|
|
20230831,152600,697743015,2645,2645,2645,2645,0
|
|
20230831,152500,697743015,2645,2645,2645,2645,0
|
|
20230831,152400,697743015,2645,2645,2645,2645,0
|
|
20230831,152300,697743015,2645,2645,2645,2645,0
|
|
20230831,152200,697743015,2645,2645,2645,2645,0
|
|
20230831,152100,697743015,2645,2645,2645,2645,0
|
|
20230831,152000,697743015,2645,2645,2645,2645,0
|
|
20230831,151900,697743015,2645,2640,2645,2640,1112
|
|
20230831,151800,694802330,2640,2635,2640,2630,2667
|
|
20230831,151700,687762320,2640,2635,2640,2630,1839
|
|
20230831,151600,682925155,2640,2640,2640,2640,4
|
|
20230831,151500,682914595,2640,2630,2640,2630,562
|
|
20230831,151400,681433735,2630,2635,2640,2630,3754
|
|
20230831,151300,671542940,2635,2640,2640,2635,3511
|
|
20230831,151200,662290450,2640,2640,2640,2640,0
|
|
20230831,151100,662290450,2640,2635,2640,2635,135
|
|
20230831,151000,661934470,2640,2640,2640,2640,0
|
|
20230831,150900,661934470,2640,2640,2640,2635,33
|
|
20230831,150800,661847355,2635,2635,2635,2635,253
|
|
20230831,150700,661180700,2640,2640,2640,2640,7
|
|
20230831,150600,661162220,2640,2635,2640,2635,7
|
|
20230831,150500,661143745,2645,2645,2645,2645,189
|
|
20230831,150400,660643840,2635,2635,2635,2635,500
|
|
20230831,150300,659326340,2635,2640,2640,2635,1001
|
|
20230831,150200,656686200,2655,2640,2655,2640,759
|
|
20230831,150100,654680580,2650,2650,2650,2650,0
|
|
20230831,150000,654680580,2650,2645,2650,2645,250
|
|
20230831,145900,654018205,2645,2640,2645,2640,15
|
|
20230831,145800,653978555,2640,2640,2640,2640,70
|
|
20230831,145700,653793755,2645,2640,2645,2640,503
|
|
20230831,145600,652465820,2645,2645,2650,2640,229
|
|
20230831,145500,651860785,2650,2650,2650,2650,114
|
|
20230831,145400,651558685,2640,2640,2640,2640,111
|
|
20230831,145300,651265645,2635,2635,2635,2635,0
|
|
20230831,145200,651265645,2635,2635,2635,2635,36
|
|
20230831,145100,651170785,2635,2635,2635,2635,51
|
|
20230831,145000,651036400,2635,2635,2635,2635,362
|
|
20230831,144900,650082530,2635,2635,2635,2635,211
|
|
20230831,144800,649526545,2635,2635,2635,2635,524
|
|
20230831,144700,648145805,2635,2635,2635,2635,0
|
|
20230831,144600,648145805,2635,2635,2640,2635,2531
|
|
20230831,144500,641466170,2635,2635,2635,2635,219
|
|
20230831,144400,640889105,2635,2640,2640,2635,3602
|
|
20230831,144300,631397085,2640,2640,2640,2640,0
|
|
20230831,144200,631397085,2640,2640,2640,2640,0
|
|
20230831,144100,631397085,2640,2640,2640,2640,90
|
|
20230831,144000,631159485,2640,2640,2645,2640,1066
|
|
20230831,143900,628344930,2640,2640,2640,2640,214
|
|
20230831,143800,627779970,2640,2640,2640,2640,744
|
|
20230831,143700,625815810,2655,2655,2655,2655,0
|
|
20230831,143600,625815810,2655,2655,2655,2655,0
|
|
20230831,143500,625815810,2655,2655,2655,2655,0
|
|
20230831,143400,625815810,2655,2655,2655,2655,1
|
|
20230831,143300,625813155,2640,2645,2645,2640,773
|
|
20230831,143200,623769935,2645,2645,2645,2645,700
|
|
20230831,143100,621918435,2650,2650,2650,2650,1000
|
|
20230831,143000,619268435,2655,2645,2655,2645,113
|
|
20230831,142900,618969480,2645,2650,2655,2645,710
|
|
20230831,142800,617084550,2655,2655,2655,2655,0
|
|
20230831,142700,617084550,2655,2650,2655,2650,100
|
|
20230831,142600,616819545,2650,2640,2650,2640,13
|
|
20230831,142500,616785210,2640,2640,2640,2640,427
|
|
20230831,142400,615657930,2640,2640,2640,2640,15
|
|
20230831,142300,615618330,2635,2635,2635,2635,0
|
|
20230831,142200,615618330,2635,2635,2635,2635,0
|
|
20230831,142100,615618330,2635,2635,2635,2635,0
|
|
20230831,142000,615618330,2635,2645,2645,2635,1267
|
|
20230831,141900,612273925,2645,2645,2645,2645,0
|
|
20230831,141800,612273925,2645,2645,2645,2645,0
|
|
20230831,141700,612273925,2645,2645,2645,2645,0
|
|
20230831,141600,612273925,2645,2645,2645,2645,5
|
|
20230831,141500,612260700,2645,2645,2645,2645,300
|
|
20230831,141400,611467200,2645,2645,2645,2645,0
|
|
20230831,141300,611467200,2645,2645,2645,2645,36
|
|
20230831,141200,611371980,2645,2645,2645,2645,508
|
|
20230831,141100,610028320,2645,2645,2645,2645,38
|
|
20230831,141000,609927810,2655,2655,2655,2655,0
|
|
20230831,140900,609927810,2655,2655,2655,2655,221
|
|
20230831,140800,609341055,2655,2640,2655,2640,101
|
|
20230831,140700,609074400,2640,2640,2640,2640,0
|
|
20230831,140600,609074400,2640,2640,2640,2640,0
|
|
20230831,140500,609074400,2640,2640,2640,2640,1
|
|
20230831,140400,609071760,2640,2640,2640,2640,2
|
|
20230831,140300,609066480,2640,2640,2640,2640,370
|
|
20230831,140200,608089680,2660,2660,2660,2660,0
|
|
20230831,140100,608089680,2660,2660,2660,2660,0
|
|
20230831,140000,608089680,2660,2660,2660,2660,10
|
|
20230831,135900,608063080,2640,2640,2640,2640,0
|
|
20230831,135800,608063080,2640,2640,2640,2640,2000
|
|
20230831,135700,602783080,2640,2640,2660,2640,2548
|
|
20230831,135600,596056220,2660,2660,2660,2660,1
|
|
20230831,135500,596053560,2640,2640,2660,2640,3925
|
|
20230831,135400,585691540,2640,2650,2650,2640,13870
|
|
20230831,135300,549021375,2650,2650,2650,2650,40
|
|
20230831,135200,548915375,2650,2650,2650,2650,202
|
|
20230831,135100,548380075,2660,2660,2660,2660,0
|
|
20230831,135000,548380075,2660,2645,2660,2645,1012
|
|
20230831,134900,545703320,2645,2645,2645,2645,0
|
|
20230831,134800,545703320,2645,2645,2645,2645,0
|
|
20230831,134700,545703320,2645,2645,2645,2645,0
|
|
20230831,134600,545703320,2645,2645,2645,2645,0
|
|
20230831,134500,545703320,2645,2650,2650,2645,2419
|
|
20230831,134400,539305045,2655,2655,2655,2655,1
|
|
20230831,134300,539302390,2655,2655,2655,2655,0
|
|
20230831,134200,539302390,2655,2655,2655,2655,1
|
|
20230831,134100,539299735,2640,2650,2655,2640,15400
|
|
20230831,134000,498459810,2650,2650,2650,2650,492
|
|
20230831,133900,497156010,2660,2660,2660,2660,30
|
|
20230831,133800,497076210,2660,2655,2660,2655,57
|
|
20230831,133700,496924870,2655,2655,2655,2655,1
|
|
20230831,133600,496922215,2655,2655,2655,2655,143
|
|
20230831,133500,496542550,2660,2655,2660,2655,101
|
|
20230831,133400,496274380,2660,2645,2660,2645,193
|
|
20230831,133300,495763690,2660,2660,2660,2660,0
|
|
20230831,133200,495763690,2660,2660,2660,2660,0
|
|
20230831,133100,495763690,2660,2660,2660,2660,0
|
|
20230831,133000,495763690,2660,2655,2660,2645,95
|
|
20230831,132900,495511470,2655,2655,2660,2655,429
|
|
20230831,132800,494372390,2655,2660,2660,2645,10632
|
|
20230831,132700,466100490,2660,2655,2660,2650,4
|
|
20230831,132600,466089875,2645,2645,2645,2645,5
|
|
20230831,132500,466076650,2650,2650,2650,2650,100
|
|
20230831,132400,465811650,2660,2660,2660,2660,0
|
|
20230831,132300,465811650,2660,2660,2660,2660,0
|
|
20230831,132200,465811650,2660,2655,2660,2655,819
|
|
20230831,132100,463637200,2655,2655,2655,2655,460
|
|
20230831,132000,462415900,2655,2655,2655,2655,0
|
|
20230831,131900,462415900,2655,2655,2655,2655,0
|
|
20230831,131800,462415900,2655,2655,2655,2655,9
|
|
20230831,131700,462392005,2655,2655,2655,2655,50
|
|
20230831,131600,462259255,2655,2645,2655,2645,50
|
|
20230831,131500,462126995,2645,2645,2645,2645,756
|
|
20230831,131400,460127375,2645,2650,2650,2645,988
|
|
20230831,131300,457514090,2655,2655,2655,2655,2
|
|
20230831,131200,457508780,2660,2645,2660,2645,1375
|
|
20230831,131100,453871880,2645,2645,2645,2645,0
|
|
20230831,131000,453871880,2645,2655,2655,2645,838
|
|
20230831,130900,451654485,2650,2655,2655,2650,145
|
|
20230831,130800,451270010,2655,2655,2655,2650,161
|
|
20230831,130700,450843105,2660,2645,2660,2645,52
|
|
20230831,130600,450705535,2660,2660,2660,2660,0
|
|
20230831,130500,450705535,2660,2660,2660,2660,5
|
|
20230831,130400,450692235,2660,2655,2660,2655,301
|
|
20230831,130300,449893075,2650,2655,2655,2650,1456
|
|
20230831,130200,446032675,2660,2660,2660,2660,65
|
|
20230831,130100,445859775,2660,2655,2660,2655,513
|
|
20230831,130000,444497750,2655,2660,2660,2655,415
|
|
20230831,125900,443393900,2660,2655,2660,2655,3396
|
|
20230831,125800,434369030,2650,2650,2650,2650,29
|
|
20230831,125700,434292180,2650,2650,2650,2650,6029
|
|
20230831,125600,418315330,2650,2650,2650,2650,11897
|
|
20230831,125500,386788280,2645,2650,2650,2645,560
|
|
20230831,125400,385306830,2650,2650,2650,2650,943
|
|
20230831,125300,382807880,2650,2650,2650,2650,127
|
|
20230831,125200,382471330,2650,2650,2650,2650,0
|
|
20230831,125100,382471330,2650,2650,2650,2650,10
|
|
20230831,125000,382444830,2645,2645,2645,2645,113
|
|
20230831,124900,382145945,2650,2650,2650,2650,9
|
|
20230831,124800,382122095,2655,2655,2655,2655,17
|
|
20230831,124700,382076960,2655,2650,2655,2650,100
|
|
20230831,124600,381811955,2650,2650,2650,2650,65
|
|
20230831,124500,381639705,2650,2650,2650,2650,15
|
|
20230831,124400,381599955,2650,2655,2655,2650,949
|
|
20230831,124300,379084970,2650,2650,2650,2650,22
|
|
20230831,124200,379026670,2650,2650,2650,2650,0
|
|
20230831,124100,379026670,2650,2650,2650,2650,0
|
|
20230831,124000,379026670,2650,2650,2650,2645,5150
|
|
20230831,123900,365393480,2650,2655,2655,2650,809
|
|
20230831,123800,363249500,2660,2660,2660,2660,0
|
|
20230831,123700,363249500,2660,2660,2660,2660,50
|
|
20230831,123600,363116500,2660,2660,2660,2660,694
|
|
20230831,123500,361270460,2660,2660,2660,2660,18
|
|
20230831,123400,361222580,2660,2660,2660,2660,3
|
|
20230831,123300,361214600,2660,2660,2660,2660,1
|
|
20230831,123200,361211940,2650,2650,2650,2650,0
|
|
20230831,123100,361211940,2650,2650,2650,2645,1712
|
|
20230831,123000,356681195,2650,2655,2655,2650,559
|
|
20230831,122900,355199815,2650,2650,2650,2650,46
|
|
20230831,122800,355077915,2650,2650,2650,2650,502
|
|
20230831,122700,353747615,2660,2660,2660,2660,0
|
|
20230831,122600,353747615,2660,2650,2660,2650,256
|
|
20230831,122500,353069205,2650,2650,2650,2650,500
|
|
20230831,122400,351744205,2650,2645,2650,2645,1907
|
|
20230831,122300,346696940,2640,2660,2660,2640,11195
|
|
20230831,122200,317018140,2675,2670,2675,2670,19
|
|
20230831,122100,316967405,2670,2660,2670,2655,2218
|
|
20230831,122000,311065720,2660,2660,2660,2660,175
|
|
20230831,121900,310600220,2665,2665,2665,2665,0
|
|
20230831,121800,310600220,2665,2665,2665,2665,8
|
|
20230831,121700,310578900,2660,2660,2660,2660,500
|
|
20230831,121600,309248900,2665,2665,2665,2665,10
|
|
20230831,121500,309222250,2665,2665,2665,2665,0
|
|
20230831,121400,309222250,2665,2665,2665,2665,671
|
|
20230831,121300,307434035,2660,2660,2660,2660,0
|
|
20230831,121200,307434035,2660,2660,2660,2660,1000
|
|
20230831,121100,304774035,2660,2665,2665,2660,2143
|
|
20230831,121000,299072495,2665,2665,2665,2665,20
|
|
20230831,120900,299019195,2665,2665,2665,2665,0
|
|
20230831,120800,299019195,2665,2665,2665,2665,1887
|
|
20230831,120700,293990340,2670,2670,2670,2670,1475
|
|
20230831,120600,290052090,2675,2675,2675,2675,32
|
|
20230831,120500,289966490,2675,2670,2675,2670,501
|
|
20230831,120400,288628815,2675,2675,2675,2675,0
|
|
20230831,120300,288628815,2675,2675,2675,2675,30
|
|
20230831,120200,288548565,2675,2675,2675,2675,293
|
|
20230831,120100,287764790,2680,2680,2680,2680,10
|
|
20230831,120000,287737990,2680,2680,2680,2680,20
|
|
20230831,115900,287684390,2680,2680,2680,2680,7
|
|
20230831,115800,287665630,2680,2680,2680,2680,140
|
|
20230831,115700,287290430,2690,2685,2690,2685,1094
|
|
20230831,115600,284347575,2690,2690,2690,2690,0
|
|
20230831,115500,284347575,2690,2685,2690,2685,17
|
|
20230831,115400,284301925,2690,2685,2690,2685,25
|
|
20230831,115300,284234795,2685,2685,2685,2685,312
|
|
20230831,115200,283397075,2685,2685,2685,2685,0
|
|
20230831,115100,283397075,2685,2680,2685,2680,453
|
|
20230831,115000,282183030,2680,2675,2680,2675,730
|
|
20230831,114900,280230275,2675,2675,2675,2675,10
|
|
20230831,114800,280203525,2675,2675,2675,2675,84
|
|
20230831,114700,279978825,2675,2675,2675,2675,200
|
|
20230831,114600,279443825,2675,2675,2675,2675,0
|
|
20230831,114500,279443825,2675,2675,2675,2675,0
|
|
20230831,114400,279443825,2675,2675,2675,2675,50
|
|
20230831,114300,279310075,2675,2675,2675,2675,56
|
|
20230831,114200,279160275,2675,2675,2675,2675,75
|
|
20230831,114100,278959650,2675,2675,2675,2675,301
|
|
20230831,114000,278154475,2675,2675,2675,2675,0
|
|
20230831,113900,278154475,2675,2675,2675,2675,0
|
|
20230831,113800,278154475,2675,2670,2675,2670,11
|
|
20230831,113700,278125100,2670,2670,2670,2670,553
|
|
20230831,113600,276648590,2675,2675,2675,2675,59
|
|
20230831,113500,276490765,2670,2670,2670,2670,5
|
|
20230831,113400,276477415,2670,2670,2670,2670,0
|
|
20230831,113300,276477415,2670,2670,2670,2670,301
|
|
20230831,113200,275673745,2675,2675,2675,2675,2
|
|
20230831,113100,275668395,2675,2675,2675,2675,0
|
|
20230831,113000,275668395,2675,2680,2680,2675,92
|
|
20230831,112900,275422285,2680,2670,2680,2665,3601
|
|
20230831,112800,265816345,2680,2675,2680,2670,466
|
|
20230831,112700,264571695,2680,2680,2680,2680,0
|
|
20230831,112600,264571695,2680,2680,2680,2680,48
|
|
20230831,112500,264443055,2680,2680,2680,2680,0
|
|
20230831,112400,264443055,2680,2670,2680,2670,1298
|
|
20230831,112300,260977285,2670,2665,2670,2665,3967
|
|
20230831,112200,250389805,2670,2665,2670,2665,820
|
|
20230831,112100,248204005,2670,2670,2670,2670,100
|
|
20230831,112000,247937005,2670,2670,2670,2670,4962
|
|
20230831,111900,234688465,2670,2675,2680,2670,821
|
|
20230831,111800,232490845,2680,2675,2680,2670,1155
|
|
20230831,111700,229401980,2680,2675,2680,2675,2162
|
|
20230831,111600,223618625,2675,2680,2680,2675,751
|
|
20230831,111500,221609520,2690,2690,2690,2690,230
|
|
20230831,111400,220990820,2690,2680,2690,2680,201
|
|
20230831,111300,220452130,2680,2680,2680,2680,1000
|
|
20230831,111200,217772130,2680,2685,2690,2680,1293
|
|
20230831,111100,214306700,2695,2695,2695,2695,0
|
|
20230831,111000,214306700,2695,2695,2695,2695,0
|
|
20230831,110900,214306700,2695,2695,2695,2695,0
|
|
20230831,110800,214306700,2695,2695,2695,2695,0
|
|
20230831,110700,214306700,2695,2695,2695,2695,0
|
|
20230831,110600,214306700,2695,2695,2695,2695,10
|
|
20230831,110500,214279750,2700,2700,2700,2700,0
|
|
20230831,110400,214279750,2700,2700,2700,2700,0
|
|
20230831,110300,214279750,2700,2700,2700,2700,90
|
|
20230831,110200,214036750,2695,2695,2695,2695,0
|
|
20230831,110100,214036750,2695,2690,2695,2690,12
|
|
20230831,110000,214004425,2695,2695,2695,2695,65
|
|
20230831,105900,213829250,2700,2700,2700,2700,0
|
|
20230831,105800,213829250,2700,2685,2700,2685,542
|
|
20230831,105700,212373880,2680,2690,2690,2680,2672
|
|
20230831,105600,205209270,2700,2700,2700,2700,0
|
|
20230831,105500,205209270,2700,2700,2700,2700,0
|
|
20230831,105400,205209270,2700,2700,2700,2700,1
|
|
20230831,105300,205206570,2695,2695,2700,2695,390
|
|
20230831,105200,204155515,2695,2695,2695,2695,0
|
|
20230831,105100,204155515,2695,2695,2695,2695,0
|
|
20230831,105000,204155515,2695,2690,2695,2690,19
|
|
20230831,104900,204104395,2690,2695,2695,2690,3
|
|
20230831,104800,204096320,2685,2685,2685,2685,103
|
|
20230831,104700,203819765,2695,2685,2695,2685,3
|
|
20230831,104600,203811700,2700,2700,2700,2700,0
|
|
20230831,104500,203811700,2700,2700,2700,2700,0
|
|
20230831,104400,203811700,2700,2700,2700,2700,0
|
|
20230831,104300,203811700,2700,2700,2700,2700,0
|
|
20230831,104200,203811700,2700,2680,2700,2680,1070
|
|
20230831,104100,200944080,2700,2700,2700,2700,0
|
|
20230831,104000,200944080,2700,2685,2700,2685,1002
|
|
20230831,103900,198253695,2700,2700,2700,2700,0
|
|
20230831,103800,198253695,2700,2700,2700,2700,0
|
|
20230831,103700,198253695,2700,2685,2700,2685,2
|
|
20230831,103600,198248310,2700,2700,2700,2700,0
|
|
20230831,103500,198248310,2700,2700,2700,2700,0
|
|
20230831,103400,198248310,2700,2700,2700,2700,4
|
|
20230831,103300,198237510,2700,2700,2700,2700,0
|
|
20230831,103200,198237510,2700,2700,2700,2700,0
|
|
20230831,103100,198237510,2700,2685,2700,2685,1985
|
|
20230831,103000,192905210,2685,2685,2685,2685,0
|
|
20230831,102900,192905210,2685,2685,2685,2680,345
|
|
20230831,102800,191980600,2680,2680,2685,2675,2443
|
|
20230831,102700,185438245,2680,2680,2680,2680,94
|
|
20230831,102600,185186325,2680,2680,2680,2680,1186
|
|
20230831,102500,182007845,2680,2680,2680,2680,1040
|
|
20230831,102400,179220645,2680,2685,2685,2680,1571
|
|
20230831,102300,175004290,2685,2685,2685,2685,1000
|
|
20230831,102200,172319290,2685,2690,2690,2685,1327
|
|
20230831,102100,168756205,2685,2685,2685,2685,0
|
|
20230831,102000,168756205,2685,2685,2685,2685,0
|
|
20230831,101900,168756205,2685,2685,2685,2685,50
|
|
20230831,101800,168621955,2690,2690,2690,2690,250
|
|
20230831,101700,167949455,2705,2705,2705,2705,0
|
|
20230831,101600,167949455,2705,2705,2705,2705,0
|
|
20230831,101500,167949455,2705,2695,2705,2695,2110
|
|
20230831,101400,162262905,2695,2695,2695,2695,50
|
|
20230831,101300,162128155,2695,2690,2695,2690,1005
|
|
20230831,101200,159424700,2695,2695,2695,2695,789
|
|
20230831,101100,157298345,2700,2700,2700,2700,0
|
|
20230831,101000,157298345,2700,2700,2700,2700,10
|
|
20230831,100900,157271345,2700,2700,2700,2700,0
|
|
20230831,100800,157271345,2700,2700,2700,2700,30
|
|
20230831,100700,157190345,2695,2695,2695,2695,20
|
|
20230831,100600,157136445,2695,2695,2695,2695,0
|
|
20230831,100500,157136445,2695,2695,2695,2695,0
|
|
20230831,100400,157136445,2695,2695,2695,2695,200
|
|
20230831,100300,156597445,2695,2695,2695,2695,782
|
|
20230831,100200,154489955,2695,2700,2700,2695,1897
|
|
20230831,100100,149373925,2705,2705,2705,2705,0
|
|
20230831,100000,149373925,2705,2705,2705,2705,0
|
|
20230831,095900,149373925,2705,2705,2705,2705,0
|
|
20230831,095800,149373925,2705,2705,2705,2705,51
|
|
20230831,095700,149235970,2710,2710,2710,2710,0
|
|
20230831,095600,149235970,2710,2710,2710,2710,1080
|
|
20230831,095500,146309170,2710,2710,2715,2710,304
|
|
20230831,095400,145485325,2710,2705,2710,2705,50
|
|
20230831,095300,145350070,2705,2705,2705,2705,3
|
|
20230831,095200,145341955,2695,2695,2695,2695,1
|
|
20230831,095100,145339260,2695,2695,2695,2695,202
|
|
20230831,095000,144794870,2695,2700,2700,2695,280
|
|
20230831,094900,144039080,2695,2695,2695,2695,0
|
|
20230831,094800,144039080,2695,2695,2695,2695,30
|
|
20230831,094700,143958230,2700,2700,2700,2700,81
|
|
20230831,094600,143739530,2700,2695,2700,2695,2002
|
|
20230831,094500,138344130,2695,2695,2695,2695,2483
|
|
20230831,094400,131652445,2695,2695,2695,2695,0
|
|
20230831,094300,131652445,2695,2705,2705,2695,2240
|
|
20230831,094200,125615625,2700,2705,2705,2700,1994
|
|
20230831,094100,120231080,2705,2705,2705,2705,36
|
|
20230831,094000,120133700,2705,2705,2705,2705,31
|
|
20230831,093900,120049845,2710,2710,2710,2710,0
|
|
20230831,093800,120049845,2710,2710,2710,2710,24
|
|
20230831,093700,119984805,2710,2710,2710,2710,52
|
|
20230831,093600,119843885,2715,2715,2715,2715,0
|
|
20230831,093500,119843885,2715,2710,2715,2700,4786
|
|
20230831,093400,106906365,2710,2715,2715,2710,1161
|
|
20230831,093300,103759295,2720,2720,2720,2720,20
|
|
20230831,093200,103704895,2720,2720,2720,2720,367
|
|
20230831,093100,102706655,2720,2720,2720,2720,9
|
|
20230831,093000,102682175,2720,2715,2720,2715,350
|
|
20230831,092900,101730185,2715,2720,2720,2715,700
|
|
20230831,092800,99827185,2720,2720,2720,2720,0
|
|
20230831,092700,99827185,2720,2720,2720,2715,6486
|
|
20230831,092600,82185530,2725,2725,2725,2725,0
|
|
20230831,092500,82185530,2725,2725,2725,2725,43
|
|
20230831,092400,82068355,2720,2720,2720,2720,1000
|
|
20230831,092300,79348355,2720,2725,2725,2720,330
|
|
20230831,092200,78449255,2725,2725,2725,2725,83
|
|
20230831,092100,78223080,2725,2720,2725,2720,177
|
|
20230831,092000,77740770,2715,2710,2715,2710,2646
|
|
20230831,091900,70567605,2710,2710,2710,2710,0
|
|
20230831,091800,70567605,2710,2710,2710,2710,100
|
|
20230831,091700,70296605,2710,2710,2710,2710,102
|
|
20230831,091600,70020185,2710,2710,2710,2710,0
|
|
20230831,091500,70020185,2710,2710,2710,2710,856
|
|
20230831,091400,67700425,2710,2710,2710,2710,13
|
|
20230831,091300,67665195,2715,2715,2715,2710,505
|
|
20230831,091200,66294165,2715,2715,2715,2715,101
|
|
20230831,091100,66019950,2715,2715,2715,2715,0
|
|
20230831,091000,66019950,2715,2715,2715,2715,2572
|
|
20230831,090900,59036970,2720,2720,2720,2720,1848
|
|
20230831,090800,54010410,2720,2725,2725,2720,620
|
|
20230831,090700,52323410,2725,2715,2725,2715,2433
|
|
20230831,090600,45711255,2720,2720,2720,2720,63
|
|
20230831,090500,45539895,2725,2725,2730,2720,3752
|
|
20230831,090400,35321390,2730,2720,2730,2715,2081
|
|
20230831,090300,29657875,2715,2700,2715,2695,3462
|
|
20230831,090200,20316260,2695,2710,2710,2695,3071
|
|
20230831,090100,12026540,2710,2710,2710,2700,640
|
|
20230831,090000,10297580,2700,2695,2700,2695,3819
|