601 lines
29 KiB
CSV
601 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230802,185800,635164435,2505,2505,2505,2505,1741
|
|
20230802,185700,635164435,2505,2505,2505,2505,0
|
|
20230802,185600,635164435,2505,2505,2505,2505,0
|
|
20230802,185500,635164435,2505,2505,2505,2505,0
|
|
20230802,185400,635164435,2505,2505,2505,2505,0
|
|
20230802,185300,635164435,2505,2505,2505,2505,0
|
|
20230802,185200,635164435,2505,2505,2505,2505,0
|
|
20230802,185100,635164435,2505,2505,2505,2505,0
|
|
20230802,185000,635164435,2505,2505,2505,2505,0
|
|
20230802,184900,635164435,2505,2505,2505,2505,0
|
|
20230802,184800,635164435,2505,2505,2505,2505,0
|
|
20230802,184700,635164435,2505,2505,2505,2505,0
|
|
20230802,184600,635164435,2505,2505,2505,2505,0
|
|
20230802,184500,635164435,2505,2505,2505,2505,0
|
|
20230802,184400,635164435,2505,2505,2505,2505,0
|
|
20230802,184300,635164435,2505,2505,2505,2505,0
|
|
20230802,184200,635164435,2505,2505,2505,2505,0
|
|
20230802,184100,635164435,2505,2505,2505,2505,0
|
|
20230802,184000,635164435,2505,2505,2505,2505,0
|
|
20230802,183900,635164435,2505,2505,2505,2505,0
|
|
20230802,183800,635164435,2505,2505,2505,2505,0
|
|
20230802,183700,635164435,2505,2505,2505,2505,0
|
|
20230802,183600,635164435,2505,2505,2505,2505,0
|
|
20230802,183500,635164435,2505,2505,2505,2505,0
|
|
20230802,183400,635164435,2505,2505,2505,2505,0
|
|
20230802,183300,635164435,2505,2505,2505,2505,0
|
|
20230802,183200,635164435,2505,2505,2505,2505,0
|
|
20230802,183100,635164435,2505,2505,2505,2505,0
|
|
20230802,183000,635164435,2505,2505,2505,2505,0
|
|
20230802,182900,635164435,2505,2505,2505,2505,0
|
|
20230802,182800,635164435,2505,2505,2505,2505,1741
|
|
20230802,182700,635164435,2505,2505,2505,2505,0
|
|
20230802,182600,635164435,2505,2505,2505,2505,0
|
|
20230802,182500,635164435,2505,2505,2505,2505,0
|
|
20230802,182400,635164435,2505,2505,2505,2505,0
|
|
20230802,182300,635164435,2505,2505,2505,2505,0
|
|
20230802,182200,635164435,2505,2505,2505,2505,0
|
|
20230802,182100,635164435,2505,2505,2505,2505,0
|
|
20230802,182000,635164435,2505,2505,2505,2505,0
|
|
20230802,181900,635164435,2505,2505,2505,2505,0
|
|
20230802,181800,635164435,2505,2505,2505,2505,0
|
|
20230802,181700,635164435,2505,2505,2505,2505,0
|
|
20230802,181600,635164435,2505,2505,2505,2505,0
|
|
20230802,181500,635164435,2505,2505,2505,2505,0
|
|
20230802,181400,635164435,2505,2505,2505,2505,0
|
|
20230802,181300,635164435,2505,2505,2505,2505,0
|
|
20230802,181200,635164435,2505,2505,2505,2505,0
|
|
20230802,181100,635164435,2505,2505,2505,2505,0
|
|
20230802,181000,635164435,2505,2505,2505,2505,0
|
|
20230802,180900,635164435,2505,2505,2505,2505,0
|
|
20230802,180800,635164435,2505,2505,2505,2505,0
|
|
20230802,180700,635164435,2505,2505,2505,2505,0
|
|
20230802,180600,635164435,2505,2505,2505,2505,0
|
|
20230802,180500,635164435,2505,2505,2505,2505,0
|
|
20230802,180400,635164435,2505,2505,2505,2505,0
|
|
20230802,180300,635164435,2505,2505,2505,2505,0
|
|
20230802,180200,635164435,2505,2505,2505,2505,0
|
|
20230802,180100,635164435,2505,2505,2505,2505,0
|
|
20230802,180000,635164435,2505,2505,2505,2505,0
|
|
20230802,175900,635164435,2505,2505,2505,2505,0
|
|
20230802,175800,635164435,2505,2505,2505,2505,1741
|
|
20230802,175700,635164435,2505,2505,2505,2505,0
|
|
20230802,175600,635164435,2505,2505,2505,2505,0
|
|
20230802,175500,635164435,2505,2505,2505,2505,0
|
|
20230802,175400,635164435,2505,2505,2505,2505,0
|
|
20230802,175300,635164435,2505,2505,2505,2505,0
|
|
20230802,175200,635164435,2505,2505,2505,2505,0
|
|
20230802,175100,635164435,2505,2505,2505,2505,0
|
|
20230802,175000,635164435,2505,2505,2505,2505,0
|
|
20230802,174900,635164435,2505,2505,2505,2505,0
|
|
20230802,174800,635164435,2505,2505,2505,2505,0
|
|
20230802,174700,635164435,2505,2505,2505,2505,0
|
|
20230802,174600,635164435,2505,2505,2505,2505,0
|
|
20230802,174500,635164435,2505,2505,2505,2505,0
|
|
20230802,174400,635164435,2505,2505,2505,2505,0
|
|
20230802,174300,635164435,2505,2505,2505,2505,0
|
|
20230802,174200,635164435,2505,2505,2505,2505,0
|
|
20230802,174100,635164435,2505,2505,2505,2505,0
|
|
20230802,174000,635164435,2505,2505,2505,2505,0
|
|
20230802,173900,635164435,2505,2505,2505,2505,0
|
|
20230802,173800,635164435,2505,2505,2505,2505,0
|
|
20230802,173700,635164435,2505,2505,2505,2505,0
|
|
20230802,173600,635164435,2505,2505,2505,2505,0
|
|
20230802,173500,635164435,2505,2505,2505,2505,0
|
|
20230802,173400,635164435,2505,2505,2505,2505,0
|
|
20230802,173300,635164435,2505,2505,2505,2505,0
|
|
20230802,173200,635164435,2505,2505,2505,2505,0
|
|
20230802,173100,635164435,2505,2505,2505,2505,0
|
|
20230802,173000,635164435,2505,2505,2505,2505,0
|
|
20230802,172900,635164435,2505,2505,2505,2505,0
|
|
20230802,172800,635164435,2505,2505,2505,2505,1741
|
|
20230802,172700,635164435,2505,2505,2505,2505,0
|
|
20230802,172600,635164435,2505,2505,2505,2505,0
|
|
20230802,172500,635164435,2505,2505,2505,2505,0
|
|
20230802,172400,635164435,2505,2505,2505,2505,0
|
|
20230802,172300,635164435,2505,2505,2505,2505,0
|
|
20230802,172200,635164435,2505,2505,2505,2505,0
|
|
20230802,172100,635164435,2505,2505,2505,2505,0
|
|
20230802,172000,635164435,2505,2505,2505,2505,0
|
|
20230802,171900,635164435,2505,2505,2505,2505,0
|
|
20230802,171800,635164435,2505,2505,2505,2505,0
|
|
20230802,171700,635164435,2505,2505,2505,2505,0
|
|
20230802,171600,635164435,2505,2505,2505,2505,0
|
|
20230802,171500,635164435,2505,2505,2505,2505,0
|
|
20230802,171400,635164435,2505,2505,2505,2505,0
|
|
20230802,171300,635164435,2505,2505,2505,2505,0
|
|
20230802,171200,635164435,2505,2505,2505,2505,0
|
|
20230802,171100,635164435,2505,2505,2505,2505,0
|
|
20230802,171000,635164435,2505,2505,2505,2505,0
|
|
20230802,170900,635164435,2505,2505,2505,2505,0
|
|
20230802,170800,635164435,2505,2505,2505,2505,0
|
|
20230802,170700,635164435,2505,2505,2505,2505,0
|
|
20230802,170600,635164435,2505,2505,2505,2505,0
|
|
20230802,170500,635164435,2505,2505,2505,2505,0
|
|
20230802,170400,635164435,2505,2505,2505,2505,0
|
|
20230802,170300,635164435,2505,2505,2505,2505,0
|
|
20230802,170200,635164435,2505,2505,2505,2505,0
|
|
20230802,170100,635164435,2505,2505,2505,2505,0
|
|
20230802,170000,635164435,2505,2505,2505,2505,0
|
|
20230802,165900,635164435,2505,2505,2505,2505,0
|
|
20230802,165800,635164435,2505,2505,2505,2505,1741
|
|
20230802,165700,635164435,2505,2505,2505,2505,0
|
|
20230802,165600,635164435,2505,2505,2505,2505,0
|
|
20230802,165500,635164435,2505,2505,2505,2505,0
|
|
20230802,165400,635164435,2505,2505,2505,2505,0
|
|
20230802,165300,635164435,2505,2505,2505,2505,0
|
|
20230802,165200,635164435,2505,2505,2505,2505,0
|
|
20230802,165100,635164435,2505,2505,2505,2505,0
|
|
20230802,165000,635164435,2505,2505,2505,2505,0
|
|
20230802,164900,635164435,2505,2505,2505,2505,0
|
|
20230802,164800,635164435,2505,2505,2505,2505,0
|
|
20230802,164700,635164435,2505,2505,2505,2505,0
|
|
20230802,164600,635164435,2505,2505,2505,2505,0
|
|
20230802,164500,635164435,2505,2505,2505,2505,0
|
|
20230802,164400,635164435,2505,2505,2505,2505,0
|
|
20230802,164300,635164435,2505,2505,2505,2505,0
|
|
20230802,164200,635164435,2505,2505,2505,2505,0
|
|
20230802,164100,635164435,2505,2505,2505,2505,0
|
|
20230802,164000,635164435,2505,2505,2505,2505,0
|
|
20230802,163900,635164435,2505,2505,2505,2505,0
|
|
20230802,163800,635164435,2505,2505,2505,2505,0
|
|
20230802,163700,635164435,2505,2505,2505,2505,0
|
|
20230802,163600,635164435,2505,2505,2505,2505,0
|
|
20230802,163500,635164435,2505,2505,2505,2505,0
|
|
20230802,163400,635164435,2505,2505,2505,2505,0
|
|
20230802,163300,635164435,2505,2505,2505,2505,0
|
|
20230802,163200,635164435,2505,2505,2505,2505,0
|
|
20230802,163100,635164435,2505,2505,2505,2505,0
|
|
20230802,163000,635164435,2505,2505,2505,2505,0
|
|
20230802,162900,635164435,2505,2505,2505,2505,0
|
|
20230802,162800,635164435,2505,2505,2505,2505,1741
|
|
20230802,162700,635164435,2505,2505,2505,2505,0
|
|
20230802,162600,635164435,2505,2505,2505,2505,0
|
|
20230802,162500,635164435,2505,2505,2505,2505,0
|
|
20230802,162400,635164435,2505,2505,2505,2505,0
|
|
20230802,162300,635164435,2505,2505,2505,2505,0
|
|
20230802,162200,635164435,2505,2505,2505,2505,0
|
|
20230802,162100,635164435,2505,2505,2505,2505,0
|
|
20230802,162000,635164435,2505,2505,2505,2505,0
|
|
20230802,161900,635164435,2505,2505,2505,2505,0
|
|
20230802,161800,635164435,2505,2505,2505,2505,0
|
|
20230802,161700,635164435,2505,2505,2505,2505,0
|
|
20230802,161600,635164435,2505,2505,2505,2505,0
|
|
20230802,161500,635164435,2505,2505,2505,2505,0
|
|
20230802,161400,635164435,2505,2505,2505,2505,0
|
|
20230802,161300,635164435,2505,2505,2505,2505,0
|
|
20230802,161200,635164435,2505,2505,2505,2505,0
|
|
20230802,161100,635164435,2505,2505,2505,2505,0
|
|
20230802,161000,635164435,2505,2505,2505,2505,0
|
|
20230802,160900,635164435,2505,2505,2505,2505,0
|
|
20230802,160800,635164435,2505,2505,2505,2505,0
|
|
20230802,160700,635164435,2505,2505,2505,2505,0
|
|
20230802,160600,635164435,2505,2505,2505,2505,0
|
|
20230802,160500,635164435,2505,2505,2505,2505,0
|
|
20230802,160400,635164435,2505,2505,2505,2505,0
|
|
20230802,160300,635164435,2505,2505,2505,2505,0
|
|
20230802,160200,635164435,2505,2505,2505,2505,0
|
|
20230802,160100,635164435,2505,2505,2505,2505,0
|
|
20230802,160000,635164435,2505,2505,2505,2505,0
|
|
20230802,155900,635164435,2505,2505,2505,2505,0
|
|
20230802,155800,635164435,2505,2505,2505,2505,1741
|
|
20230802,155700,635164435,2505,2505,2505,2505,0
|
|
20230802,155600,635164435,2505,2505,2505,2505,0
|
|
20230802,155500,635164435,2505,2505,2505,2505,0
|
|
20230802,155400,635164435,2505,2505,2505,2505,0
|
|
20230802,155300,635164435,2505,2505,2505,2505,0
|
|
20230802,155200,635164435,2505,2505,2505,2505,0
|
|
20230802,155100,635164435,2505,2505,2505,2505,0
|
|
20230802,155000,635164435,2505,2505,2505,2505,0
|
|
20230802,154900,635164435,2505,2505,2505,2505,0
|
|
20230802,154800,635164435,2505,2505,2505,2505,0
|
|
20230802,154700,635164435,2505,2505,2505,2505,0
|
|
20230802,154600,635164435,2505,2505,2505,2505,0
|
|
20230802,154500,635164435,2505,2505,2505,2505,0
|
|
20230802,154400,635164435,2505,2505,2505,2505,0
|
|
20230802,154300,635164435,2505,2505,2505,2505,0
|
|
20230802,154200,635164435,2505,2505,2505,2505,0
|
|
20230802,154100,635164435,2505,2505,2505,2505,0
|
|
20230802,154000,635164435,2505,2505,2505,2505,0
|
|
20230802,153900,635164435,2505,2505,2505,2505,0
|
|
20230802,153800,635164435,2505,2505,2505,2505,0
|
|
20230802,153700,635164435,2505,2505,2505,2505,0
|
|
20230802,153600,635164435,2505,2505,2505,2505,0
|
|
20230802,153500,635164435,2505,2505,2505,2505,0
|
|
20230802,153400,635164435,2505,2505,2505,2505,0
|
|
20230802,153300,635164435,2505,2505,2505,2505,0
|
|
20230802,153200,635164435,2505,2505,2505,2505,0
|
|
20230802,153100,635164435,2505,2505,2505,2505,0
|
|
20230802,153000,635164435,2505,2505,2505,2505,1741
|
|
20230802,152900,630803230,2505,2505,2505,2505,0
|
|
20230802,152800,630803230,2505,2505,2505,2505,0
|
|
20230802,152700,630803230,2505,2505,2505,2505,0
|
|
20230802,152600,630803230,2505,2505,2505,2505,0
|
|
20230802,152500,630803230,2505,2505,2505,2505,0
|
|
20230802,152400,630803230,2505,2505,2505,2505,0
|
|
20230802,152300,630803230,2505,2505,2505,2505,0
|
|
20230802,152200,630803230,2505,2505,2505,2505,0
|
|
20230802,152100,630803230,2505,2505,2505,2505,0
|
|
20230802,152000,630803230,2505,2505,2505,2505,0
|
|
20230802,151900,630803230,2505,2505,2520,2505,311
|
|
20230802,151800,630024160,2505,2520,2520,2505,3265
|
|
20230802,151700,621829015,2510,2510,2515,2510,2241
|
|
20230802,151600,616194485,2515,2515,2515,2515,200
|
|
20230802,151500,615691485,2520,2515,2520,2515,210
|
|
20230802,151400,615163285,2500,2520,2520,2500,6301
|
|
20230802,151300,599402320,2520,2520,2520,2520,0
|
|
20230802,151200,599402320,2520,2520,2520,2520,0
|
|
20230802,151100,599402320,2520,2520,2520,2520,1
|
|
20230802,151000,599399800,2515,2520,2520,2515,9
|
|
20230802,150900,599377160,2515,2510,2515,2510,116
|
|
20230802,150800,599085975,2510,2510,2510,2510,1
|
|
20230802,150700,599083465,2520,2505,2520,2505,311
|
|
20230802,150600,598300425,2515,2515,2515,2515,1
|
|
20230802,150500,598297910,2515,2515,2515,2515,358
|
|
20230802,150400,597397540,2500,2515,2515,2500,7405
|
|
20230802,150300,578883540,2515,2515,2515,2515,200
|
|
20230802,150200,578380540,2515,2520,2520,2515,180
|
|
20230802,150100,577927440,2520,2510,2520,2500,1641
|
|
20230802,150000,573817410,2510,2510,2520,2510,105
|
|
20230802,145900,573553460,2510,2515,2520,2510,16
|
|
20230802,145800,573513220,2510,2510,2510,2510,43
|
|
20230802,145700,573405290,2510,2510,2510,2510,300
|
|
20230802,145600,572652290,2510,2510,2510,2510,43
|
|
20230802,145500,572544360,2515,2515,2515,2515,0
|
|
20230802,145400,572544360,2515,2505,2535,2500,1318
|
|
20230802,145300,569221970,2510,2510,2510,2510,0
|
|
20230802,145200,569221970,2510,2510,2510,2500,7044
|
|
20230802,145100,551575050,2510,2510,2510,2510,1845
|
|
20230802,145000,546944100,2505,2510,2510,2505,2190
|
|
20230802,144900,541447220,2510,2510,2510,2510,44
|
|
20230802,144800,541336780,2515,2515,2515,2515,2
|
|
20230802,144700,541331750,2510,2515,2515,2510,44
|
|
20230802,144600,541221305,2505,2505,2505,2505,0
|
|
20230802,144500,541221305,2505,2505,2505,2505,43
|
|
20230802,144400,541113590,2505,2505,2505,2505,0
|
|
20230802,144300,541113590,2505,2520,2520,2505,44
|
|
20230802,144200,541003355,2510,2510,2510,2510,1000
|
|
20230802,144100,538493355,2510,2515,2515,2510,2044
|
|
20230802,144000,533362890,2510,2510,2510,2510,404
|
|
20230802,143900,532348850,2520,2520,2520,2520,1
|
|
20230802,143800,532346330,2510,2510,2510,2510,43
|
|
20230802,143700,532238400,2520,2520,2520,2520,0
|
|
20230802,143600,532238400,2520,2510,2520,2510,44
|
|
20230802,143500,532127950,2510,2510,2510,2510,0
|
|
20230802,143400,532127950,2510,2520,2520,2510,63
|
|
20230802,143300,531969620,2520,2520,2520,2520,0
|
|
20230802,143200,531969620,2520,2515,2520,2510,1546
|
|
20230802,143100,528087435,2515,2510,2520,2510,2801
|
|
20230802,143000,521034015,2510,2510,2510,2510,40
|
|
20230802,142900,520933615,2510,2510,2515,2510,97
|
|
20230802,142800,520689875,2515,2510,2515,2510,101
|
|
20230802,142700,520435865,2510,2515,2515,2510,44
|
|
20230802,142600,520325420,2510,2510,2510,2510,0
|
|
20230802,142500,520325420,2510,2510,2510,2510,43
|
|
20230802,142400,520217490,2510,2510,2510,2510,1
|
|
20230802,142300,520214980,2510,2510,2510,2510,43
|
|
20230802,142200,520107050,2510,2510,2510,2510,4
|
|
20230802,142100,520097010,2510,2510,2510,2510,39
|
|
20230802,142000,519999120,2510,2510,2510,2510,44
|
|
20230802,141900,519888680,2510,2510,2510,2510,0
|
|
20230802,141800,519888680,2510,2510,2510,2510,43
|
|
20230802,141700,519780750,2515,2515,2515,2515,5
|
|
20230802,141600,519768175,2510,2510,2510,2510,43
|
|
20230802,141500,519660245,2510,2510,2510,2510,0
|
|
20230802,141400,519660245,2510,2510,2510,2510,43
|
|
20230802,141300,519552315,2515,2515,2515,2515,1
|
|
20230802,141200,519549800,2510,2510,2515,2510,44
|
|
20230802,141100,519439355,2510,2510,2510,2510,691
|
|
20230802,141000,517704945,2505,2505,2505,2505,40
|
|
20230802,140900,517604745,2505,2505,2510,2505,143
|
|
20230802,140800,517246030,2510,2510,2510,2510,486
|
|
20230802,140700,516026170,2505,2505,2505,2505,44
|
|
20230802,140600,515915950,2505,2505,2510,2505,328
|
|
20230802,140500,515094305,2505,2505,2505,2505,43
|
|
20230802,140400,514986590,2505,2510,2510,2505,62
|
|
20230802,140300,514831270,2500,2500,2510,2500,246
|
|
20230802,140200,514216260,2500,2500,2510,2500,605
|
|
20230802,140100,512703750,2500,2500,2505,2500,1272
|
|
20230802,140000,509518685,2495,2500,2500,2495,544
|
|
20230802,135900,508158705,2500,2495,2505,2495,7098
|
|
20230802,135800,490427185,2495,2495,2495,2495,246
|
|
20230802,135700,489813415,2500,2500,2500,2500,0
|
|
20230802,135600,489813415,2500,2500,2500,2500,243
|
|
20230802,135500,489205915,2495,2495,2495,2495,0
|
|
20230802,135400,489205915,2495,2495,2495,2495,131
|
|
20230802,135300,488879070,2495,2495,2495,2495,4
|
|
20230802,135200,488869090,2510,2500,2510,2500,541
|
|
20230802,135100,487516580,2510,2495,2510,2495,5
|
|
20230802,135000,487504090,2495,2495,2495,2495,39
|
|
20230802,134900,487406785,2515,2515,2515,2495,47
|
|
20230802,134800,487289460,2500,2500,2500,2500,0
|
|
20230802,134700,487289460,2500,2500,2500,2490,3204
|
|
20230802,134600,479303715,2500,2505,2505,2500,5254
|
|
20230802,134500,466161870,2505,2505,2505,2505,1148
|
|
20230802,134400,463286130,2505,2505,2505,2505,4
|
|
20230802,134300,463276110,2505,2505,2505,2505,40
|
|
20230802,134200,463175910,2510,2505,2510,2505,7772
|
|
20230802,134100,443707000,2505,2510,2510,2505,1066
|
|
20230802,134000,441031535,2510,2515,2515,2510,3146
|
|
20230802,133900,433134280,2515,2515,2515,2515,2000
|
|
20230802,133800,428104280,2515,2515,2515,2515,51
|
|
20230802,133700,427976015,2520,2515,2520,2515,2860
|
|
20230802,133600,420783065,2510,2515,2515,2510,944
|
|
20230802,133500,418408910,2515,2515,2515,2515,473
|
|
20230802,133400,417219315,2515,2515,2515,2515,47
|
|
20230802,133300,417101110,2520,2520,2520,2520,3972
|
|
20230802,133200,407091670,2520,2520,2520,2520,40
|
|
20230802,133100,406990870,2520,2520,2520,2520,5
|
|
20230802,133000,406978270,2520,2520,2520,2520,39
|
|
20230802,132900,406879990,2525,2525,2525,2525,42
|
|
20230802,132800,406773940,2525,2525,2525,2525,0
|
|
20230802,132700,406773940,2525,2525,2525,2525,43
|
|
20230802,132600,406665365,2525,2525,2525,2525,40
|
|
20230802,132500,406564365,2525,2525,2525,2520,243
|
|
20230802,132400,405951925,2520,2520,2520,2520,4
|
|
20230802,132300,405941845,2520,2520,2520,2520,40
|
|
20230802,132200,405841045,2520,2520,2520,2520,824
|
|
20230802,132100,403764565,2520,2520,2520,2520,40
|
|
20230802,132000,403663765,2520,2515,2525,2515,3216
|
|
20230802,131900,395559590,2520,2525,2525,2520,11135
|
|
20230802,131800,367499280,2525,2520,2525,2520,96
|
|
20230802,131700,367257095,2525,2525,2525,2525,10
|
|
20230802,131600,367231845,2520,2525,2525,2520,1219
|
|
20230802,131500,364153895,2525,2525,2525,2525,4
|
|
20230802,131400,364143795,2525,2525,2525,2525,423
|
|
20230802,131300,363075720,2525,2525,2525,2525,4
|
|
20230802,131200,363065620,2525,2525,2525,2525,39
|
|
20230802,131100,362967145,2525,2525,2525,2525,4
|
|
20230802,131000,362957045,2525,2525,2525,2525,39
|
|
20230802,130900,362858570,2525,2525,2525,2525,43
|
|
20230802,130800,362749995,2525,2525,2525,2525,3
|
|
20230802,130700,362742420,2525,2535,2535,2525,44
|
|
20230802,130600,362631310,2535,2535,2535,2525,5045
|
|
20230802,130500,349892645,2530,2535,2535,2525,70
|
|
20230802,130400,349715715,2530,2530,2530,2525,11
|
|
20230802,130300,349687905,2525,2530,2530,2525,152
|
|
20230802,130200,349303445,2530,2525,2530,2525,16
|
|
20230802,130100,349263035,2525,2525,2525,2525,39
|
|
20230802,130000,349164560,2525,2525,2525,2525,176
|
|
20230802,125900,348720160,2525,2525,2525,2525,0
|
|
20230802,125800,348720160,2525,2525,2525,2525,43
|
|
20230802,125700,348611585,2525,2525,2525,2525,4
|
|
20230802,125600,348601485,2525,2525,2525,2525,41
|
|
20230802,125500,348497960,2530,2525,2530,2525,306
|
|
20230802,125400,347725305,2525,2525,2525,2525,39
|
|
20230802,125300,347626830,2525,2525,2525,2525,47
|
|
20230802,125200,347508155,2525,2530,2530,2525,149
|
|
20230802,125100,347131380,2525,2525,2525,2525,5
|
|
20230802,125000,347118755,2525,2530,2530,2525,51
|
|
20230802,124900,346989920,2530,2530,2530,2525,356
|
|
20230802,124800,346089260,2540,2530,2540,2530,5
|
|
20230802,124700,346076600,2535,2530,2535,2525,76
|
|
20230802,124600,345884515,2530,2530,2535,2530,1000
|
|
20230802,124500,343354510,2535,2530,2535,2530,40
|
|
20230802,124400,343253305,2530,2535,2535,2530,610
|
|
20230802,124300,341706975,2525,2525,2525,2525,39
|
|
20230802,124200,341608500,2525,2535,2535,2525,5
|
|
20230802,124100,341595865,2530,2530,2530,2525,139
|
|
20230802,124000,341244295,2530,2530,2535,2530,45
|
|
20230802,123900,341130440,2530,2530,2530,2530,1
|
|
20230802,123800,341127910,2530,2530,2535,2530,473
|
|
20230802,123700,339931075,2535,2530,2535,2530,5
|
|
20230802,123600,339918420,2530,2530,2530,2530,39
|
|
20230802,123500,339819750,2530,2535,2535,2530,28
|
|
20230802,123400,339748790,2530,2530,2530,2530,209
|
|
20230802,123300,339220020,2530,2530,2530,2530,304
|
|
20230802,123200,338450900,2530,2530,2530,2530,39
|
|
20230802,123100,338352230,2535,2525,2535,2525,5
|
|
20230802,123000,338339595,2525,2525,2525,2525,39
|
|
20230802,122900,338241120,2520,2520,2530,2520,343
|
|
20230802,122800,337373760,2520,2520,2520,2520,4
|
|
20230802,122700,337363680,2520,2520,2520,2520,358
|
|
20230802,122600,336461520,2520,2520,2520,2520,5
|
|
20230802,122500,336448920,2520,2520,2520,2520,439
|
|
20230802,122400,335342640,2520,2520,2520,2520,16
|
|
20230802,122300,335302320,2520,2530,2530,2520,99
|
|
20230802,122200,335052240,2530,2525,2530,2520,158
|
|
20230802,122100,334652555,2525,2530,2530,2520,121
|
|
20230802,122000,334347565,2520,2520,2520,2520,43
|
|
20230802,121900,334239205,2520,2520,2520,2520,4
|
|
20230802,121800,334229125,2520,2520,2520,2520,40
|
|
20230802,121700,334128325,2520,2520,2520,2520,4
|
|
20230802,121600,334118245,2520,2520,2520,2520,39
|
|
20230802,121500,334019965,2520,2525,2525,2520,1004
|
|
20230802,121400,331484885,2520,2520,2520,2520,39
|
|
20230802,121300,331386605,2520,2520,2520,2520,4
|
|
20230802,121200,331376525,2520,2520,2520,2520,624
|
|
20230802,121100,329804045,2520,2520,2520,2520,4
|
|
20230802,121000,329793965,2520,2520,2520,2520,43
|
|
20230802,120900,329685605,2520,2520,2520,2520,40
|
|
20230802,120800,329584805,2520,2520,2520,2520,11
|
|
20230802,120700,329557085,2520,2520,2535,2520,147
|
|
20230802,120600,329185395,2520,2520,2520,2520,4
|
|
20230802,120500,329175315,2520,2520,2520,2520,39
|
|
20230802,120400,329077035,2520,2520,2520,2520,5
|
|
20230802,120300,329064435,2520,2520,2520,2520,39
|
|
20230802,120200,328966155,2520,2520,2520,2520,4
|
|
20230802,120100,328956075,2520,2535,2535,2520,5044
|
|
20230802,120000,316238815,2535,2535,2535,2530,42
|
|
20230802,115900,316132490,2540,2540,2540,2540,1
|
|
20230802,115800,316129950,2540,2540,2540,2540,380
|
|
20230802,115700,315164750,2540,2540,2540,2540,10
|
|
20230802,115600,315139350,2540,2540,2540,2540,0
|
|
20230802,115500,315139350,2540,2540,2540,2540,215
|
|
20230802,115400,314593250,2540,2540,2540,2540,1
|
|
20230802,115300,314590710,2540,2540,2545,2540,1919
|
|
20230802,115200,309713555,2540,2525,2540,2525,2387
|
|
20230802,115100,303650590,2540,2540,2540,2540,0
|
|
20230802,115000,303650590,2540,2535,2540,2535,311
|
|
20230802,114900,302860655,2540,2540,2540,2540,1
|
|
20230802,114800,302858115,2525,2525,2525,2525,500
|
|
20230802,114700,301595615,2525,2525,2525,2525,0
|
|
20230802,114600,301595615,2525,2525,2525,2525,1
|
|
20230802,114500,301593090,2525,2525,2525,2525,0
|
|
20230802,114400,301593090,2525,2525,2525,2525,0
|
|
20230802,114300,301593090,2525,2535,2535,2525,1295
|
|
20230802,114200,298321345,2520,2530,2530,2520,1801
|
|
20230802,114100,293774890,2530,2530,2530,2530,1
|
|
20230802,114000,293772360,2535,2535,2535,2535,1
|
|
20230802,113900,293769825,2540,2535,2540,2535,293
|
|
20230802,113800,293027065,2535,2535,2535,2525,2782
|
|
20230802,113700,285993425,2535,2540,2540,2535,899
|
|
20230802,113600,283714210,2540,2540,2540,2540,200
|
|
20230802,113500,283206210,2540,2540,2540,2540,0
|
|
20230802,113400,283206210,2540,2540,2540,2540,0
|
|
20230802,113300,283206210,2540,2540,2540,2540,0
|
|
20230802,113200,283206210,2540,2540,2540,2540,0
|
|
20230802,113100,283206210,2540,2540,2540,2540,0
|
|
20230802,113000,283206210,2540,2540,2540,2540,500
|
|
20230802,112900,281936210,2540,2545,2545,2540,1453
|
|
20230802,112800,278245585,2540,2545,2545,2540,353
|
|
20230802,112700,277348950,2545,2545,2545,2545,0
|
|
20230802,112600,277348950,2545,2545,2545,2540,1369
|
|
20230802,112500,273866895,2550,2550,2550,2550,0
|
|
20230802,112400,273866895,2550,2550,2550,2550,0
|
|
20230802,112300,273866895,2550,2550,2550,2550,1
|
|
20230802,112200,273864345,2545,2545,2545,2545,0
|
|
20230802,112100,273864345,2545,2540,2545,2540,431
|
|
20230802,112000,272767680,2540,2545,2545,2540,1381
|
|
20230802,111900,269253160,2545,2545,2545,2545,195
|
|
20230802,111800,268756885,2545,2545,2545,2545,0
|
|
20230802,111700,268756885,2545,2545,2545,2545,403
|
|
20230802,111600,267731250,2550,2550,2550,2550,78
|
|
20230802,111500,267532350,2545,2545,2545,2545,480
|
|
20230802,111400,266310750,2550,2550,2550,2550,0
|
|
20230802,111300,266310750,2550,2550,2550,2550,6
|
|
20230802,111200,266295450,2560,2550,2560,2550,80
|
|
20230802,111100,266091000,2545,2545,2545,2545,1
|
|
20230802,111000,266088455,2550,2555,2555,2550,965
|
|
20230802,110900,263627670,2550,2550,2550,2550,17
|
|
20230802,110800,263584320,2550,2550,2550,2550,0
|
|
20230802,110700,263584320,2550,2555,2555,2550,100
|
|
20230802,110600,263329260,2550,2550,2550,2550,84
|
|
20230802,110500,263115060,2550,2550,2550,2550,115
|
|
20230802,110400,262821810,2550,2550,2550,2550,0
|
|
20230802,110300,262821810,2550,2550,2550,2550,87
|
|
20230802,110200,262599960,2550,2550,2550,2545,3332
|
|
20230802,110100,254115795,2550,2550,2550,2550,2760
|
|
20230802,110000,247077795,2555,2555,2555,2555,1951
|
|
20230802,105900,242092990,2555,2560,2560,2555,591
|
|
20230802,105800,240582955,2565,2560,2565,2560,1351
|
|
20230802,105700,237123895,2560,2560,2560,2560,0
|
|
20230802,105600,237123895,2560,2560,2560,2560,2
|
|
20230802,105500,237118775,2560,2560,2560,2560,1027
|
|
20230802,105400,234489655,2560,2560,2560,2560,501
|
|
20230802,105300,233207095,2565,2565,2565,2565,3
|
|
20230802,105200,233199400,2565,2565,2565,2565,84
|
|
20230802,105100,232983940,2565,2565,2565,2565,216
|
|
20230802,105000,232429900,2565,2565,2565,2565,0
|
|
20230802,104900,232429900,2565,2565,2565,2565,0
|
|
20230802,104800,232429900,2565,2565,2565,2565,0
|
|
20230802,104700,232429900,2565,2565,2565,2565,69
|
|
20230802,104600,232252915,2565,2565,2565,2565,1
|
|
20230802,104500,232250350,2570,2570,2570,2570,0
|
|
20230802,104400,232250350,2570,2570,2570,2570,0
|
|
20230802,104300,232250350,2570,2570,2570,2570,1
|
|
20230802,104200,232247780,2560,2560,2560,2560,0
|
|
20230802,104100,232247780,2560,2560,2560,2560,0
|
|
20230802,104000,232247780,2560,2560,2560,2560,1779
|
|
20230802,103900,227693540,2560,2560,2560,2560,222
|
|
20230802,103800,227125220,2560,2560,2560,2560,30
|
|
20230802,103700,227048420,2560,2560,2560,2560,2000
|
|
20230802,103600,221928420,2560,2560,2560,2560,0
|
|
20230802,103500,221928420,2560,2560,2560,2560,50
|
|
20230802,103400,221800420,2560,2560,2560,2560,335
|
|
20230802,103300,220942820,2560,2570,2570,2560,3260
|
|
20230802,103200,212583670,2575,2570,2575,2570,14
|
|
20230802,103100,212547670,2575,2575,2575,2575,0
|
|
20230802,103000,212547670,2575,2575,2575,2575,0
|
|
20230802,102900,212547670,2575,2565,2575,2565,710
|
|
20230802,102800,210722895,2565,2570,2570,2565,521
|
|
20230802,102700,209384000,2570,2565,2570,2565,34
|
|
20230802,102600,209296720,2565,2565,2565,2565,73
|
|
20230802,102500,209109475,2565,2565,2570,2565,610
|
|
20230802,102400,207544425,2565,2570,2570,2565,514
|
|
20230802,102300,206224480,2575,2575,2575,2575,20
|
|
20230802,102200,206172980,2575,2575,2575,2575,0
|
|
20230802,102100,206172980,2575,2575,2575,2575,30
|
|
20230802,102000,206095730,2575,2575,2575,2575,8
|
|
20230802,101900,206075130,2575,2575,2575,2575,0
|
|
20230802,101800,206075130,2575,2565,2575,2565,57
|
|
20230802,101700,205928455,2575,2575,2575,2575,1
|
|
20230802,101600,205925880,2560,2565,2565,2560,2000
|
|
20230802,101500,200799855,2565,2570,2570,2565,1609
|
|
20230802,101400,196665270,2565,2565,2565,2565,336
|
|
20230802,101300,195803430,2565,2565,2565,2565,0
|
|
20230802,101200,195803430,2565,2565,2565,2565,0
|
|
20230802,101100,195803430,2565,2565,2565,2565,200
|
|
20230802,101000,195290430,2575,2575,2575,2575,20
|
|
20230802,100900,195238930,2570,2570,2570,2570,50
|
|
20230802,100800,195110430,2570,2570,2570,2570,0
|
|
20230802,100700,195110430,2570,2570,2570,2570,13
|
|
20230802,100600,195077020,2570,2570,2570,2570,1
|
|
20230802,100500,195074450,2560,2560,2560,2560,0
|
|
20230802,100400,195074450,2560,2560,2560,2560,1102
|
|
20230802,100300,192253330,2560,2560,2560,2560,0
|
|
20230802,100200,192253330,2560,2560,2560,2560,24
|
|
20230802,100100,192191890,2575,2575,2575,2575,1
|
|
20230802,100000,192189315,2575,2575,2575,2575,117
|
|
20230802,095900,191888040,2565,2565,2565,2560,12267
|
|
20230802,095800,160483025,2560,2560,2560,2560,0
|
|
20230802,095700,160483025,2560,2570,2570,2560,1626
|
|
20230802,095600,156317965,2575,2575,2575,2575,0
|
|
20230802,095500,156317965,2575,2575,2575,2575,1
|
|
20230802,095400,156315390,2560,2560,2560,2560,0
|
|
20230802,095300,156315390,2560,2560,2560,2560,0
|
|
20230802,095200,156315390,2560,2560,2560,2560,150
|
|
20230802,095100,155931390,2575,2575,2575,2560,55
|
|
20230802,095000,155790140,2575,2575,2575,2575,0
|
|
20230802,094900,155790140,2575,2575,2575,2575,0
|
|
20230802,094800,155790140,2575,2560,2575,2560,200
|
|
20230802,094700,155276645,2580,2580,2580,2580,0
|
|
20230802,094600,155276645,2580,2580,2580,2580,10
|
|
20230802,094500,155250845,2580,2565,2580,2560,800
|
|
20230802,094400,153198360,2580,2580,2580,2580,1
|
|
20230802,094300,153195780,2565,2580,2580,2565,464
|
|
20230802,094200,152003370,2585,2585,2585,2585,0
|
|
20230802,094100,152003370,2585,2585,2585,2585,0
|
|
20230802,094000,152003370,2585,2580,2585,2575,543
|
|
20230802,093900,150599860,2585,2575,2585,2575,1100
|
|
20230802,093800,147759475,2575,2575,2575,2575,8
|
|
20230802,093700,147738875,2575,2565,2575,2545,6328
|
|
20230802,093600,131567045,2570,2570,2570,2570,10
|
|
20230802,093500,131541345,2575,2575,2575,2575,10
|
|
20230802,093400,131515595,2575,2570,2575,2570,100
|
|
20230802,093300,131258160,2570,2565,2570,2565,513
|
|
20230802,093200,129942250,2565,2565,2565,2565,1297
|
|
20230802,093100,126615445,2565,2565,2565,2565,4
|
|
20230802,093000,126605185,2565,2570,2570,2565,853
|
|
20230802,092900,124415620,2570,2570,2570,2570,1134
|
|
20230802,092800,121501240,2570,2570,2570,2570,306
|
|
20230802,092700,120714820,2570,2570,2570,2570,67
|
|
20230802,092600,120542630,2570,2570,2570,2570,36
|
|
20230802,092500,120450110,2575,2575,2575,2575,0
|
|
20230802,092400,120450110,2575,2575,2575,2575,16
|
|
20230802,092300,120408910,2570,2570,2570,2570,1796
|
|
20230802,092200,115793190,2570,2570,2570,2570,4
|
|
20230802,092100,115782910,2565,2565,2565,2565,0
|
|
20230802,092000,115782910,2565,2565,2565,2565,15
|
|
20230802,091900,115744435,2565,2575,2575,2565,6007
|
|
20230802,091800,100324045,2575,2575,2575,2575,3
|
|
20230802,091700,100316320,2575,2570,2575,2570,942
|
|
20230802,091600,97893835,2575,2580,2585,2570,695
|
|
20230802,091500,96101710,2580,2580,2580,2575,5099
|
|
20230802,091400,82946790,2575,2575,2580,2575,1102
|
|
20230802,091300,80108940,2575,2575,2580,2575,1276
|
|
20230802,091200,76823230,2575,2570,2575,2570,248
|
|
20230802,091100,76184690,2575,2575,2575,2575,105
|
|
20230802,091000,75914315,2580,2575,2580,2575,3530
|
|
20230802,090900,66824515,2575,2575,2575,2575,1756
|
|
20230802,090800,62302815,2575,2575,2575,2575,4963
|
|
20230802,090700,49523090,2575,2575,2580,2575,2102
|
|
20230802,090600,44105440,2575,2570,2575,2570,2753
|
|
20230802,090500,37023465,2565,2550,2565,2550,4573
|
|
20230802,090400,25329375,2545,2550,2555,2545,692
|
|
20230802,090300,23564975,2530,2560,2560,2515,5387
|
|
20230802,090200,9935420,2570,2570,2570,2570,734
|
|
20230802,090100,8049040,2570,2550,2570,2550,1676
|
|
20230802,090000,3756425,2550,2545,2550,2545,1226
|