599 lines
28 KiB
CSV
599 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230809,185600,385427070,2480,2480,2480,2480,3541
|
|
20230809,185500,385427070,2480,2480,2480,2480,0
|
|
20230809,185400,385427070,2480,2480,2480,2480,0
|
|
20230809,185300,385427070,2480,2480,2480,2480,0
|
|
20230809,185200,385427070,2480,2480,2480,2480,0
|
|
20230809,185100,385427070,2480,2480,2480,2480,0
|
|
20230809,185000,385427070,2480,2480,2480,2480,0
|
|
20230809,184900,385427070,2480,2480,2480,2480,0
|
|
20230809,184800,385427070,2480,2480,2480,2480,0
|
|
20230809,184700,385427070,2480,2480,2480,2480,0
|
|
20230809,184600,385427070,2480,2480,2480,2480,0
|
|
20230809,184500,385427070,2480,2480,2480,2480,0
|
|
20230809,184400,385427070,2480,2480,2480,2480,0
|
|
20230809,184300,385427070,2480,2480,2480,2480,0
|
|
20230809,184200,385427070,2480,2480,2480,2480,0
|
|
20230809,184100,385427070,2480,2480,2480,2480,0
|
|
20230809,184000,385427070,2480,2480,2480,2480,0
|
|
20230809,183900,385427070,2480,2480,2480,2480,0
|
|
20230809,183800,385427070,2480,2480,2480,2480,0
|
|
20230809,183700,385427070,2480,2480,2480,2480,0
|
|
20230809,183600,385427070,2480,2480,2480,2480,0
|
|
20230809,183500,385427070,2480,2480,2480,2480,0
|
|
20230809,183400,385427070,2480,2480,2480,2480,0
|
|
20230809,183300,385427070,2480,2480,2480,2480,0
|
|
20230809,183200,385427070,2480,2480,2480,2480,0
|
|
20230809,183100,385427070,2480,2480,2480,2480,0
|
|
20230809,183000,385427070,2480,2480,2480,2480,0
|
|
20230809,182900,385427070,2480,2480,2480,2480,0
|
|
20230809,182800,385427070,2480,2480,2480,2480,0
|
|
20230809,182700,385427070,2480,2480,2480,2480,0
|
|
20230809,182600,385427070,2480,2480,2480,2480,3541
|
|
20230809,182500,385427070,2480,2480,2480,2480,0
|
|
20230809,182400,385427070,2480,2480,2480,2480,0
|
|
20230809,182300,385427070,2480,2480,2480,2480,0
|
|
20230809,182200,385427070,2480,2480,2480,2480,0
|
|
20230809,182100,385427070,2480,2480,2480,2480,0
|
|
20230809,182000,385427070,2480,2480,2480,2480,0
|
|
20230809,181900,385427070,2480,2480,2480,2480,0
|
|
20230809,181800,385427070,2480,2480,2480,2480,0
|
|
20230809,181700,385427070,2480,2480,2480,2480,0
|
|
20230809,181600,385427070,2480,2480,2480,2480,0
|
|
20230809,181500,385427070,2480,2480,2480,2480,0
|
|
20230809,181400,385427070,2480,2480,2480,2480,0
|
|
20230809,181300,385427070,2480,2480,2480,2480,0
|
|
20230809,181200,385427070,2480,2480,2480,2480,0
|
|
20230809,181100,385427070,2480,2480,2480,2480,0
|
|
20230809,181000,385427070,2480,2480,2480,2480,0
|
|
20230809,180900,385427070,2480,2480,2480,2480,0
|
|
20230809,180800,385427070,2480,2480,2480,2480,0
|
|
20230809,180700,385427070,2480,2480,2480,2480,0
|
|
20230809,180600,385427070,2480,2480,2480,2480,0
|
|
20230809,180500,385427070,2480,2480,2480,2480,0
|
|
20230809,180400,385427070,2480,2480,2480,2480,0
|
|
20230809,180300,385427070,2480,2480,2480,2480,0
|
|
20230809,180200,385427070,2480,2480,2480,2480,0
|
|
20230809,180100,385427070,2480,2480,2480,2480,0
|
|
20230809,180000,385427070,2480,2480,2480,2480,0
|
|
20230809,175900,385427070,2480,2480,2480,2480,0
|
|
20230809,175800,385427070,2480,2480,2480,2480,0
|
|
20230809,175700,385427070,2480,2480,2480,2480,0
|
|
20230809,175600,385427070,2480,2480,2480,2480,3541
|
|
20230809,175500,385427070,2480,2480,2480,2480,0
|
|
20230809,175400,385427070,2480,2480,2480,2480,0
|
|
20230809,175300,385427070,2480,2480,2480,2480,0
|
|
20230809,175200,385427070,2480,2480,2480,2480,0
|
|
20230809,175100,385427070,2480,2480,2480,2480,0
|
|
20230809,175000,385427070,2480,2480,2480,2480,0
|
|
20230809,174900,385427070,2480,2480,2480,2480,0
|
|
20230809,174800,385427070,2480,2480,2480,2480,0
|
|
20230809,174700,385427070,2480,2480,2480,2480,0
|
|
20230809,174600,385427070,2480,2480,2480,2480,0
|
|
20230809,174500,385427070,2480,2480,2480,2480,0
|
|
20230809,174400,385427070,2480,2480,2480,2480,0
|
|
20230809,174300,385427070,2480,2480,2480,2480,0
|
|
20230809,174200,385427070,2480,2480,2480,2480,0
|
|
20230809,174100,385427070,2480,2480,2480,2480,0
|
|
20230809,174000,385427070,2480,2480,2480,2480,0
|
|
20230809,173900,385427070,2480,2480,2480,2480,0
|
|
20230809,173800,385427070,2480,2480,2480,2480,0
|
|
20230809,173700,385427070,2480,2480,2480,2480,0
|
|
20230809,173600,385427070,2480,2480,2480,2480,0
|
|
20230809,173500,385427070,2480,2480,2480,2480,0
|
|
20230809,173400,385427070,2480,2480,2480,2480,0
|
|
20230809,173300,385427070,2480,2480,2480,2480,0
|
|
20230809,173200,385427070,2480,2480,2480,2480,0
|
|
20230809,173100,385427070,2480,2480,2480,2480,0
|
|
20230809,173000,385427070,2480,2480,2480,2480,0
|
|
20230809,172900,385427070,2480,2480,2480,2480,0
|
|
20230809,172800,385427070,2480,2480,2480,2480,0
|
|
20230809,172700,385427070,2480,2480,2480,2480,0
|
|
20230809,172600,385427070,2480,2480,2480,2480,3541
|
|
20230809,172500,385427070,2480,2480,2480,2480,0
|
|
20230809,172400,385427070,2480,2480,2480,2480,0
|
|
20230809,172300,385427070,2480,2480,2480,2480,0
|
|
20230809,172200,385427070,2480,2480,2480,2480,0
|
|
20230809,172100,385427070,2480,2480,2480,2480,0
|
|
20230809,172000,385427070,2480,2480,2480,2480,0
|
|
20230809,171900,385427070,2480,2480,2480,2480,0
|
|
20230809,171800,385427070,2480,2480,2480,2480,0
|
|
20230809,171700,385427070,2480,2480,2480,2480,0
|
|
20230809,171600,385427070,2480,2480,2480,2480,0
|
|
20230809,171500,385427070,2480,2480,2480,2480,0
|
|
20230809,171400,385427070,2480,2480,2480,2480,0
|
|
20230809,171300,385427070,2480,2480,2480,2480,0
|
|
20230809,171200,385427070,2480,2480,2480,2480,0
|
|
20230809,171100,385427070,2480,2480,2480,2480,0
|
|
20230809,171000,385427070,2480,2480,2480,2480,0
|
|
20230809,170900,385427070,2480,2480,2480,2480,0
|
|
20230809,170800,385427070,2480,2480,2480,2480,0
|
|
20230809,170700,385427070,2480,2480,2480,2480,0
|
|
20230809,170600,385427070,2480,2480,2480,2480,0
|
|
20230809,170500,385427070,2480,2480,2480,2480,0
|
|
20230809,170400,385427070,2480,2480,2480,2480,0
|
|
20230809,170300,385427070,2480,2480,2480,2480,0
|
|
20230809,170200,385427070,2480,2480,2480,2480,0
|
|
20230809,170100,385427070,2480,2480,2480,2480,0
|
|
20230809,170000,385427070,2480,2480,2480,2480,0
|
|
20230809,165900,385427070,2480,2480,2480,2480,0
|
|
20230809,165800,385427070,2480,2480,2480,2480,0
|
|
20230809,165700,385427070,2480,2480,2480,2480,0
|
|
20230809,165600,385427070,2480,2480,2480,2480,3541
|
|
20230809,165500,385427070,2480,2480,2480,2480,0
|
|
20230809,165400,385427070,2480,2480,2480,2480,0
|
|
20230809,165300,385427070,2480,2480,2480,2480,0
|
|
20230809,165200,385427070,2480,2480,2480,2480,0
|
|
20230809,165100,385427070,2480,2480,2480,2480,0
|
|
20230809,165000,385427070,2480,2480,2480,2480,0
|
|
20230809,164900,385427070,2480,2480,2480,2480,0
|
|
20230809,164800,385427070,2480,2480,2480,2480,0
|
|
20230809,164700,385427070,2480,2480,2480,2480,0
|
|
20230809,164600,385427070,2480,2480,2480,2480,0
|
|
20230809,164500,385427070,2480,2480,2480,2480,0
|
|
20230809,164400,385427070,2480,2480,2480,2480,0
|
|
20230809,164300,385427070,2480,2480,2480,2480,0
|
|
20230809,164200,385427070,2480,2480,2480,2480,0
|
|
20230809,164100,385427070,2480,2480,2480,2480,0
|
|
20230809,164000,385427070,2480,2480,2480,2480,0
|
|
20230809,163900,385427070,2480,2480,2480,2480,0
|
|
20230809,163800,385427070,2480,2480,2480,2480,0
|
|
20230809,163700,385427070,2480,2480,2480,2480,0
|
|
20230809,163600,385427070,2480,2480,2480,2480,0
|
|
20230809,163500,385427070,2480,2480,2480,2480,0
|
|
20230809,163400,385427070,2480,2480,2480,2480,0
|
|
20230809,163300,385427070,2480,2480,2480,2480,0
|
|
20230809,163200,385427070,2480,2480,2480,2480,0
|
|
20230809,163100,385427070,2480,2480,2480,2480,0
|
|
20230809,163000,385427070,2480,2480,2480,2480,0
|
|
20230809,162900,385427070,2480,2480,2480,2480,0
|
|
20230809,162800,385427070,2480,2480,2480,2480,0
|
|
20230809,162700,385427070,2480,2480,2480,2480,0
|
|
20230809,162600,385427070,2480,2480,2480,2480,3541
|
|
20230809,162500,385427070,2480,2480,2480,2480,0
|
|
20230809,162400,385427070,2480,2480,2480,2480,0
|
|
20230809,162300,385427070,2480,2480,2480,2480,0
|
|
20230809,162200,385427070,2480,2480,2480,2480,0
|
|
20230809,162100,385427070,2480,2480,2480,2480,0
|
|
20230809,162000,385427070,2480,2480,2480,2480,0
|
|
20230809,161900,385427070,2480,2480,2480,2480,0
|
|
20230809,161800,385427070,2480,2480,2480,2480,0
|
|
20230809,161700,385427070,2480,2480,2480,2480,0
|
|
20230809,161600,385427070,2480,2480,2480,2480,0
|
|
20230809,161500,385427070,2480,2480,2480,2480,0
|
|
20230809,161400,385427070,2480,2480,2480,2480,0
|
|
20230809,161300,385427070,2480,2480,2480,2480,0
|
|
20230809,161200,385427070,2480,2480,2480,2480,0
|
|
20230809,161100,385427070,2480,2480,2480,2480,0
|
|
20230809,161000,385427070,2480,2480,2480,2480,0
|
|
20230809,160900,385427070,2480,2480,2480,2480,0
|
|
20230809,160800,385427070,2480,2480,2480,2480,0
|
|
20230809,160700,385427070,2480,2480,2480,2480,0
|
|
20230809,160600,385427070,2480,2480,2480,2480,0
|
|
20230809,160500,385427070,2480,2480,2480,2480,0
|
|
20230809,160400,385427070,2480,2480,2480,2480,0
|
|
20230809,160300,385427070,2480,2480,2480,2480,0
|
|
20230809,160200,385427070,2480,2480,2480,2480,0
|
|
20230809,160100,385427070,2480,2480,2480,2480,0
|
|
20230809,160000,385427070,2480,2480,2480,2480,0
|
|
20230809,155900,385427070,2480,2480,2480,2480,0
|
|
20230809,155800,385427070,2480,2480,2480,2480,0
|
|
20230809,155700,385427070,2480,2480,2480,2480,0
|
|
20230809,155600,385427070,2480,2480,2480,2480,3541
|
|
20230809,155500,385427070,2480,2480,2480,2480,0
|
|
20230809,155400,385427070,2480,2480,2480,2480,0
|
|
20230809,155300,385427070,2480,2480,2480,2480,0
|
|
20230809,155200,385427070,2480,2480,2480,2480,0
|
|
20230809,155100,385427070,2480,2480,2480,2480,0
|
|
20230809,155000,385427070,2480,2480,2480,2480,0
|
|
20230809,154900,385427070,2480,2480,2480,2480,0
|
|
20230809,154800,385427070,2480,2480,2480,2480,0
|
|
20230809,154700,385427070,2480,2480,2480,2480,0
|
|
20230809,154600,385427070,2480,2480,2480,2480,0
|
|
20230809,154500,385427070,2480,2480,2480,2480,0
|
|
20230809,154400,385427070,2480,2480,2480,2480,0
|
|
20230809,154300,385427070,2480,2480,2480,2480,0
|
|
20230809,154200,385427070,2480,2480,2480,2480,0
|
|
20230809,154100,385427070,2480,2480,2480,2480,0
|
|
20230809,154000,385427070,2480,2480,2480,2480,0
|
|
20230809,153900,385427070,2480,2480,2480,2480,0
|
|
20230809,153800,385427070,2480,2480,2480,2480,0
|
|
20230809,153700,385427070,2480,2480,2480,2480,0
|
|
20230809,153600,385427070,2480,2480,2480,2480,0
|
|
20230809,153500,385427070,2480,2480,2480,2480,0
|
|
20230809,153400,385427070,2480,2480,2480,2480,0
|
|
20230809,153300,385427070,2480,2480,2480,2480,0
|
|
20230809,153200,385427070,2480,2480,2480,2480,0
|
|
20230809,153100,385427070,2480,2480,2480,2480,0
|
|
20230809,153000,385427070,2480,2480,2480,2480,3541
|
|
20230809,152900,376645390,2495,2495,2495,2495,0
|
|
20230809,152800,376645390,2495,2495,2495,2495,0
|
|
20230809,152700,376645390,2495,2495,2495,2495,0
|
|
20230809,152600,376645390,2495,2495,2495,2495,0
|
|
20230809,152500,376645390,2495,2495,2495,2495,0
|
|
20230809,152400,376645390,2495,2495,2495,2495,0
|
|
20230809,152300,376645390,2495,2495,2495,2495,0
|
|
20230809,152200,376645390,2495,2495,2495,2495,0
|
|
20230809,152100,376645390,2495,2495,2495,2495,0
|
|
20230809,152000,376645390,2495,2495,2495,2495,0
|
|
20230809,151900,376645390,2495,2495,2495,2495,2
|
|
20230809,151800,376640400,2495,2495,2495,2495,0
|
|
20230809,151700,376640400,2495,2490,2495,2485,105
|
|
20230809,151600,376379360,2495,2495,2495,2495,0
|
|
20230809,151500,376379360,2495,2495,2495,2495,0
|
|
20230809,151400,376379360,2495,2485,2495,2485,5
|
|
20230809,151300,376366925,2490,2490,2490,2490,954
|
|
20230809,151200,373991465,2495,2495,2495,2495,0
|
|
20230809,151100,373991465,2495,2495,2495,2495,0
|
|
20230809,151000,373991465,2495,2495,2495,2495,0
|
|
20230809,150900,373991465,2495,2485,2495,2485,1100
|
|
20230809,150800,371247965,2495,2490,2495,2490,62
|
|
20230809,150700,371093580,2490,2490,2490,2490,441
|
|
20230809,150600,369995490,2490,2490,2490,2490,323
|
|
20230809,150500,369191220,2490,2495,2495,2490,400
|
|
20230809,150400,368193385,2495,2495,2495,2495,0
|
|
20230809,150300,368193385,2495,2495,2495,2495,0
|
|
20230809,150200,368193385,2495,2490,2495,2490,103
|
|
20230809,150100,367936650,2490,2490,2490,2490,0
|
|
20230809,150000,367936650,2490,2490,2490,2490,0
|
|
20230809,145900,367936650,2490,2490,2490,2490,0
|
|
20230809,145800,367936650,2490,2490,2490,2490,1
|
|
20230809,145700,367934160,2485,2485,2485,2485,0
|
|
20230809,145600,367934160,2485,2485,2485,2485,0
|
|
20230809,145500,367934160,2485,2485,2485,2485,37
|
|
20230809,145400,367842215,2490,2490,2490,2490,0
|
|
20230809,145300,367842215,2490,2485,2490,2485,1158
|
|
20230809,145200,364961295,2490,2490,2490,2490,0
|
|
20230809,145100,364961295,2490,2490,2490,2490,0
|
|
20230809,145000,364961295,2490,2490,2490,2490,158
|
|
20230809,144900,364567875,2490,2490,2490,2490,0
|
|
20230809,144800,364567875,2490,2490,2490,2490,0
|
|
20230809,144700,364567875,2490,2490,2490,2490,0
|
|
20230809,144600,364567875,2490,2490,2490,2490,381
|
|
20230809,144500,363619185,2490,2490,2490,2490,0
|
|
20230809,144400,363619185,2490,2490,2490,2490,99
|
|
20230809,144300,363372675,2490,2490,2490,2490,20
|
|
20230809,144200,363322875,2490,2490,2490,2490,0
|
|
20230809,144100,363322875,2490,2490,2490,2490,0
|
|
20230809,144000,363322875,2490,2485,2490,2485,1886
|
|
20230809,143900,358628735,2485,2485,2485,2485,0
|
|
20230809,143800,358628735,2485,2485,2485,2485,0
|
|
20230809,143700,358628735,2485,2485,2485,2485,1300
|
|
20230809,143600,355398235,2485,2485,2485,2485,0
|
|
20230809,143500,355398235,2485,2485,2485,2485,0
|
|
20230809,143400,355398235,2485,2485,2485,2485,0
|
|
20230809,143300,355398235,2485,2485,2485,2485,0
|
|
20230809,143200,355398235,2485,2485,2485,2485,0
|
|
20230809,143100,355398235,2485,2485,2485,2485,215
|
|
20230809,143000,354863960,2485,2485,2485,2485,0
|
|
20230809,142900,354863960,2485,2485,2485,2485,0
|
|
20230809,142800,354863960,2485,2485,2485,2485,0
|
|
20230809,142700,354863960,2485,2485,2485,2485,0
|
|
20230809,142600,354863960,2485,2485,2485,2485,0
|
|
20230809,142500,354863960,2485,2485,2485,2485,0
|
|
20230809,142400,354863960,2485,2485,2485,2485,0
|
|
20230809,142300,354863960,2485,2485,2485,2485,0
|
|
20230809,142200,354863960,2485,2485,2485,2485,999
|
|
20230809,142100,352381445,2490,2490,2490,2490,20
|
|
20230809,142000,352331645,2485,2485,2485,2485,0
|
|
20230809,141900,352331645,2485,2485,2485,2485,0
|
|
20230809,141800,352331645,2485,2485,2485,2485,0
|
|
20230809,141700,352331645,2485,2485,2485,2485,0
|
|
20230809,141600,352331645,2485,2490,2490,2485,4495
|
|
20230809,141500,341141595,2490,2490,2490,2490,0
|
|
20230809,141400,341141595,2490,2490,2490,2490,617
|
|
20230809,141300,339605265,2495,2495,2495,2495,0
|
|
20230809,141200,339605265,2495,2495,2495,2495,94
|
|
20230809,141100,339370735,2495,2495,2495,2495,88
|
|
20230809,141000,339151175,2495,2495,2495,2495,12
|
|
20230809,140900,339121235,2495,2495,2495,2495,130
|
|
20230809,140800,338796885,2495,2495,2495,2495,2
|
|
20230809,140700,338791895,2495,2495,2495,2495,0
|
|
20230809,140600,338791895,2495,2495,2495,2495,0
|
|
20230809,140500,338791895,2495,2495,2495,2495,67
|
|
20230809,140400,338624730,2495,2495,2495,2495,0
|
|
20230809,140300,338624730,2495,2495,2495,2495,16
|
|
20230809,140200,338584810,2495,2495,2495,2495,24
|
|
20230809,140100,338524930,2495,2495,2495,2495,0
|
|
20230809,140000,338524930,2495,2495,2495,2495,0
|
|
20230809,135900,338524930,2495,2495,2495,2495,68
|
|
20230809,135800,338355270,2495,2495,2495,2495,50
|
|
20230809,135700,338230520,2500,2500,2500,2500,0
|
|
20230809,135600,338230520,2500,2500,2500,2500,0
|
|
20230809,135500,338230520,2500,2500,2500,2500,0
|
|
20230809,135400,338230520,2500,2500,2500,2500,0
|
|
20230809,135300,338230520,2500,2500,2500,2500,0
|
|
20230809,135200,338230520,2500,2500,2500,2500,150
|
|
20230809,135100,337855520,2500,2500,2500,2500,0
|
|
20230809,135000,337855520,2500,2500,2500,2500,0
|
|
20230809,134900,337855520,2500,2500,2500,2500,0
|
|
20230809,134800,337855520,2500,2495,2500,2495,528
|
|
20230809,134700,336537035,2495,2495,2495,2495,0
|
|
20230809,134600,336537035,2495,2495,2495,2495,3
|
|
20230809,134500,336529550,2495,2495,2495,2495,0
|
|
20230809,134400,336529550,2495,2495,2495,2495,0
|
|
20230809,134300,336529550,2495,2495,2495,2495,1
|
|
20230809,134200,336527055,2490,2490,2490,2490,0
|
|
20230809,134100,336527055,2490,2490,2490,2490,0
|
|
20230809,134000,336527055,2490,2490,2490,2490,1500
|
|
20230809,133900,332792055,2495,2495,2495,2495,0
|
|
20230809,133800,332792055,2495,2495,2495,2495,9
|
|
20230809,133700,332769600,2495,2495,2495,2495,0
|
|
20230809,133600,332769600,2495,2495,2495,2495,0
|
|
20230809,133500,332769600,2495,2495,2495,2495,0
|
|
20230809,133400,332769600,2495,2495,2495,2495,0
|
|
20230809,133300,332769600,2495,2495,2495,2495,9
|
|
20230809,133200,332747145,2495,2500,2500,2495,968
|
|
20230809,133100,330331975,2495,2495,2495,2495,0
|
|
20230809,133000,330331975,2495,2495,2495,2495,0
|
|
20230809,132900,330331975,2495,2495,2495,2495,0
|
|
20230809,132800,330331975,2495,2495,2495,2495,180
|
|
20230809,132700,329882875,2490,2490,2490,2490,0
|
|
20230809,132600,329882875,2490,2495,2495,2490,371
|
|
20230809,132500,328959035,2495,2495,2495,2495,0
|
|
20230809,132400,328959035,2495,2495,2495,2495,1
|
|
20230809,132300,328956540,2495,2495,2495,2495,0
|
|
20230809,132200,328956540,2495,2495,2495,2495,0
|
|
20230809,132100,328956540,2495,2495,2495,2495,0
|
|
20230809,132000,328956540,2495,2495,2495,2495,200
|
|
20230809,131900,328457540,2495,2495,2495,2495,0
|
|
20230809,131800,328457540,2495,2495,2495,2495,0
|
|
20230809,131700,328457540,2495,2495,2495,2495,0
|
|
20230809,131600,328457540,2495,2495,2495,2495,0
|
|
20230809,131500,328457540,2495,2495,2495,2495,0
|
|
20230809,131400,328457540,2495,2495,2495,2495,0
|
|
20230809,131300,328457540,2495,2495,2495,2495,0
|
|
20230809,131200,328457540,2495,2495,2495,2495,0
|
|
20230809,131100,328457540,2495,2495,2495,2495,39
|
|
20230809,131000,328360235,2500,2500,2500,2500,5
|
|
20230809,130900,328347735,2495,2495,2495,2495,20
|
|
20230809,130800,328297835,2495,2495,2495,2495,0
|
|
20230809,130700,328297835,2495,2495,2495,2495,401
|
|
20230809,130600,327297340,2490,2490,2490,2490,40
|
|
20230809,130500,327197740,2490,2490,2490,2490,0
|
|
20230809,130400,327197740,2490,2490,2490,2490,50
|
|
20230809,130300,327073240,2490,2490,2490,2490,200
|
|
20230809,130200,326575240,2490,2490,2490,2490,0
|
|
20230809,130100,326575240,2490,2490,2490,2490,0
|
|
20230809,130000,326575240,2490,2490,2490,2490,200
|
|
20230809,125900,326077240,2490,2490,2490,2490,1
|
|
20230809,125800,326074750,2485,2485,2485,2485,1
|
|
20230809,125700,326072265,2485,2485,2485,2485,800
|
|
20230809,125600,324084265,2485,2485,2485,2485,0
|
|
20230809,125500,324084265,2485,2485,2485,2485,0
|
|
20230809,125400,324084265,2485,2485,2485,2485,0
|
|
20230809,125300,324084265,2485,2485,2485,2485,400
|
|
20230809,125200,323090265,2490,2490,2490,2490,1
|
|
20230809,125100,323087775,2485,2490,2490,2485,21
|
|
20230809,125000,323035585,2490,2485,2490,2485,504
|
|
20230809,124900,321783130,2485,2485,2485,2485,500
|
|
20230809,124800,320540630,2485,2485,2485,2485,0
|
|
20230809,124700,320540630,2485,2485,2485,2485,0
|
|
20230809,124600,320540630,2485,2485,2485,2485,0
|
|
20230809,124500,320540630,2485,2485,2485,2485,0
|
|
20230809,124400,320540630,2485,2485,2485,2485,309
|
|
20230809,124300,319772765,2490,2490,2490,2490,0
|
|
20230809,124200,319772765,2490,2485,2490,2485,22
|
|
20230809,124100,319718085,2485,2485,2485,2485,0
|
|
20230809,124000,319718085,2485,2485,2485,2485,550
|
|
20230809,123900,318351335,2485,2490,2490,2485,502
|
|
20230809,123800,317103855,2485,2485,2485,2485,1
|
|
20230809,123700,317101370,2490,2490,2490,2490,0
|
|
20230809,123600,317101370,2490,2490,2490,2490,0
|
|
20230809,123500,317101370,2490,2490,2490,2490,10
|
|
20230809,123400,317076470,2485,2485,2485,2485,0
|
|
20230809,123300,317076470,2485,2485,2485,2485,2000
|
|
20230809,123200,312106470,2490,2480,2490,2480,102
|
|
20230809,123100,311853000,2485,2485,2485,2485,0
|
|
20230809,123000,311853000,2485,2485,2485,2485,14
|
|
20230809,122900,311818210,2485,2485,2485,2485,0
|
|
20230809,122800,311818210,2485,2485,2485,2485,49
|
|
20230809,122700,311696445,2485,2485,2485,2485,0
|
|
20230809,122600,311696445,2485,2485,2485,2485,0
|
|
20230809,122500,311696445,2485,2485,2485,2485,0
|
|
20230809,122400,311696445,2485,2490,2490,2485,1101
|
|
20230809,122300,308960455,2485,2485,2485,2485,0
|
|
20230809,122200,308960455,2485,2485,2485,2485,16
|
|
20230809,122100,308920695,2480,2480,2480,2480,0
|
|
20230809,122000,308920695,2480,2480,2480,2480,4
|
|
20230809,121900,308910775,2485,2485,2485,2485,2
|
|
20230809,121800,308905805,2490,2490,2490,2490,0
|
|
20230809,121700,308905805,2490,2490,2490,2490,0
|
|
20230809,121600,308905805,2490,2490,2490,2490,0
|
|
20230809,121500,308905805,2490,2490,2490,2490,0
|
|
20230809,121400,308905805,2490,2490,2490,2485,2231
|
|
20230809,121300,303360615,2490,2490,2490,2490,0
|
|
20230809,121200,303360615,2490,2490,2490,2490,0
|
|
20230809,121100,303360615,2490,2490,2490,2490,100
|
|
20230809,121000,303111615,2490,2490,2490,2490,0
|
|
20230809,120900,303111615,2490,2490,2490,2490,1
|
|
20230809,120800,303109125,2490,2490,2490,2490,266
|
|
20230809,120700,302446785,2490,2490,2490,2490,34
|
|
20230809,120600,302362125,2490,2490,2490,2490,0
|
|
20230809,120500,302362125,2490,2490,2490,2490,163
|
|
20230809,120400,301956255,2495,2495,2495,2495,0
|
|
20230809,120300,301956255,2495,2495,2495,2495,0
|
|
20230809,120200,301956255,2495,2495,2495,2495,134
|
|
20230809,120100,301621925,2490,2490,2490,2490,0
|
|
20230809,120000,301621925,2490,2490,2490,2490,0
|
|
20230809,115900,301621925,2490,2490,2490,2490,0
|
|
20230809,115800,301621925,2490,2490,2490,2490,0
|
|
20230809,115700,301621925,2490,2490,2490,2490,102
|
|
20230809,115600,301367945,2490,2490,2490,2490,170
|
|
20230809,115500,300944645,2495,2495,2495,2495,0
|
|
20230809,115400,300944645,2495,2495,2495,2495,0
|
|
20230809,115300,300944645,2495,2495,2495,2495,0
|
|
20230809,115200,300944645,2495,2495,2495,2495,0
|
|
20230809,115100,300944645,2495,2495,2495,2495,3
|
|
20230809,115000,300937160,2490,2490,2490,2490,20
|
|
20230809,114900,300887360,2495,2495,2495,2495,0
|
|
20230809,114800,300887360,2495,2495,2495,2495,0
|
|
20230809,114700,300887360,2495,2495,2495,2495,1
|
|
20230809,114600,300884865,2485,2485,2485,2485,900
|
|
20230809,114500,298648365,2485,2485,2485,2485,0
|
|
20230809,114400,298648365,2485,2485,2485,2485,519
|
|
20230809,114300,297358650,2490,2490,2490,2490,1
|
|
20230809,114200,297356160,2495,2495,2495,2495,0
|
|
20230809,114100,297356160,2495,2495,2495,2495,0
|
|
20230809,114000,297356160,2495,2495,2495,2495,0
|
|
20230809,113900,297356160,2495,2495,2495,2495,0
|
|
20230809,113800,297356160,2495,2495,2495,2495,1
|
|
20230809,113700,297353665,2485,2485,2485,2485,0
|
|
20230809,113600,297353665,2485,2485,2485,2485,0
|
|
20230809,113500,297353665,2485,2490,2490,2485,815
|
|
20230809,113400,295327295,2490,2490,2490,2490,0
|
|
20230809,113300,295327295,2490,2490,2490,2490,0
|
|
20230809,113200,295327295,2490,2500,2500,2490,2
|
|
20230809,113100,295322305,2490,2500,2500,2490,90
|
|
20230809,113000,295098105,2490,2500,2500,2485,402
|
|
20230809,112900,294095135,2500,2500,2500,2500,0
|
|
20230809,112800,294095135,2500,2500,2500,2500,170
|
|
20230809,112700,293670135,2505,2505,2505,2505,0
|
|
20230809,112600,293670135,2505,2505,2505,2505,0
|
|
20230809,112500,293670135,2505,2505,2505,2505,0
|
|
20230809,112400,293670135,2505,2505,2505,2505,0
|
|
20230809,112300,293670135,2505,2505,2505,2505,0
|
|
20230809,112200,293670135,2505,2505,2505,2505,0
|
|
20230809,112100,293670135,2505,2505,2505,2505,0
|
|
20230809,112000,293670135,2505,2500,2505,2490,85
|
|
20230809,111900,293457240,2505,2505,2505,2505,0
|
|
20230809,111800,293457240,2505,2490,2505,2490,2300
|
|
20230809,111700,287717130,2490,2490,2490,2490,30
|
|
20230809,111600,287642430,2490,2490,2490,2490,0
|
|
20230809,111500,287642430,2490,2490,2490,2490,0
|
|
20230809,111400,287642430,2490,2490,2490,2490,0
|
|
20230809,111300,287642430,2490,2490,2490,2490,1
|
|
20230809,111200,287639940,2480,2480,2480,2480,50
|
|
20230809,111100,287515940,2490,2490,2490,2490,83
|
|
20230809,111000,287309270,2480,2480,2480,2480,601
|
|
20230809,110900,285818790,2490,2490,2490,2490,0
|
|
20230809,110800,285818790,2490,2490,2490,2490,0
|
|
20230809,110700,285818790,2490,2490,2490,2490,1
|
|
20230809,110600,285816300,2485,2485,2485,2485,1
|
|
20230809,110500,285813815,2490,2490,2495,2490,17366
|
|
20230809,110400,242572470,2490,2490,2490,2490,3828
|
|
20230809,110300,233040750,2485,2480,2485,2480,6162
|
|
20230809,110200,217754685,2480,2480,2480,2480,1
|
|
20230809,110100,217752205,2470,2470,2470,2470,3568
|
|
20230809,110000,208939245,2470,2470,2470,2470,0
|
|
20230809,105900,208939245,2470,2470,2470,2470,1
|
|
20230809,105800,208936775,2480,2480,2480,2480,0
|
|
20230809,105700,208936775,2480,2480,2480,2480,0
|
|
20230809,105600,208936775,2480,2480,2480,2480,0
|
|
20230809,105500,208936775,2480,2480,2480,2480,0
|
|
20230809,105400,208936775,2480,2480,2480,2480,0
|
|
20230809,105300,208936775,2480,2480,2480,2480,0
|
|
20230809,105200,208936775,2480,2480,2480,2480,1
|
|
20230809,105100,208934295,2480,2475,2480,2475,703
|
|
20230809,105000,207193355,2480,2475,2480,2475,956
|
|
20230809,104900,204827250,2475,2475,2475,2475,316
|
|
20230809,104800,204045150,2480,2480,2480,2480,0
|
|
20230809,104700,204045150,2480,2480,2480,2480,0
|
|
20230809,104600,204045150,2480,2480,2480,2480,2
|
|
20230809,104500,204040190,2475,2480,2480,2475,11
|
|
20230809,104400,204012960,2480,2480,2480,2480,500
|
|
20230809,104300,202772960,2480,2475,2480,2475,2130
|
|
20230809,104200,197501205,2475,2475,2475,2475,0
|
|
20230809,104100,197501205,2475,2475,2475,2475,2
|
|
20230809,104000,197496255,2470,2470,2470,2470,0
|
|
20230809,103900,197496255,2470,2470,2470,2470,500
|
|
20230809,103800,196261255,2475,2475,2475,2475,1
|
|
20230809,103700,196258780,2475,2475,2475,2475,1
|
|
20230809,103600,196256305,2470,2475,2475,2470,1770
|
|
20230809,103500,191880555,2480,2480,2480,2480,0
|
|
20230809,103400,191880555,2480,2480,2480,2480,70
|
|
20230809,103300,191706955,2480,2480,2480,2480,1
|
|
20230809,103200,191704475,2475,2475,2475,2475,616
|
|
20230809,103100,190179875,2475,2475,2475,2475,1
|
|
20230809,103000,190177400,2475,2480,2480,2475,94
|
|
20230809,102900,189944530,2480,2480,2480,2480,0
|
|
20230809,102800,189944530,2480,2480,2480,2480,200
|
|
20230809,102700,189448530,2480,2475,2480,2475,634
|
|
20230809,102600,187878375,2470,2470,2470,2470,0
|
|
20230809,102500,187878375,2470,2470,2470,2470,631
|
|
20230809,102400,186319805,2470,2470,2470,2470,1
|
|
20230809,102300,186317335,2465,2470,2470,2465,66
|
|
20230809,102200,186154535,2470,2470,2470,2470,592
|
|
20230809,102100,184692295,2465,2465,2465,2465,0
|
|
20230809,102000,184692295,2465,2465,2465,2465,700
|
|
20230809,101900,182966795,2465,2465,2465,2465,0
|
|
20230809,101800,182966795,2465,2465,2465,2465,911
|
|
20230809,101700,180721180,2465,2465,2465,2465,0
|
|
20230809,101600,180721180,2465,2470,2470,2465,2000
|
|
20230809,101500,175790970,2470,2470,2470,2470,0
|
|
20230809,101400,175790970,2470,2470,2470,2470,0
|
|
20230809,101300,175790970,2470,2470,2470,2470,14
|
|
20230809,101200,175756390,2470,2470,2470,2470,2
|
|
20230809,101100,175751450,2470,2470,2470,2470,1
|
|
20230809,101000,175748980,2470,2470,2470,2470,460
|
|
20230809,100900,174612780,2470,2470,2470,2470,170
|
|
20230809,100800,174192880,2470,2470,2470,2470,1380
|
|
20230809,100700,170784280,2475,2475,2475,2475,22
|
|
20230809,100600,170729830,2475,2475,2475,2475,1
|
|
20230809,100500,170727355,2470,2470,2470,2470,2000
|
|
20230809,100400,165787355,2465,2470,2470,2465,1150
|
|
20230809,100300,162947855,2475,2475,2475,2475,100
|
|
20230809,100200,162700355,2475,2475,2475,2475,227
|
|
20230809,100100,162138530,2480,2480,2480,2480,0
|
|
20230809,100000,162138530,2480,2470,2480,2470,4258
|
|
20230809,095900,151608895,2470,2470,2470,2470,0
|
|
20230809,095800,151608895,2470,2470,2470,2470,1
|
|
20230809,095700,151606425,2465,2465,2465,2465,1653
|
|
20230809,095600,147531780,2460,2460,2460,2460,0
|
|
20230809,095500,147531780,2460,2460,2460,2460,0
|
|
20230809,095400,147531780,2460,2460,2460,2460,13
|
|
20230809,095300,147499800,2460,2465,2465,2460,351
|
|
20230809,095200,146636335,2460,2460,2460,2460,2
|
|
20230809,095100,146631415,2455,2455,2455,2455,0
|
|
20230809,095000,146631415,2455,2460,2460,2455,164
|
|
20230809,094900,146228745,2455,2455,2455,2455,500
|
|
20230809,094800,145001245,2450,2450,2450,2450,200
|
|
20230809,094700,144511245,2450,2450,2450,2450,40
|
|
20230809,094600,144413245,2455,2465,2465,2455,3499
|
|
20230809,094500,135818205,2465,2465,2465,2465,2
|
|
20230809,094400,135813275,2455,2455,2455,2455,747
|
|
20230809,094300,133979390,2460,2460,2460,2460,1200
|
|
20230809,094200,131027390,2460,2460,2460,2460,0
|
|
20230809,094100,131027390,2460,2460,2460,2460,1119
|
|
20230809,094000,128274650,2450,2450,2450,2450,100
|
|
20230809,093900,128029650,2460,2450,2460,2450,526
|
|
20230809,093800,126739940,2450,2450,2460,2445,2731
|
|
20230809,093700,120049840,2450,2450,2450,2450,323
|
|
20230809,093600,119258490,2460,2450,2460,2450,50
|
|
20230809,093500,119135980,2450,2450,2465,2450,2392
|
|
20230809,093400,113271120,2450,2450,2455,2450,5549
|
|
20230809,093300,99676065,2455,2455,2455,2455,1244
|
|
20230809,093200,96622045,2450,2450,2455,2450,1317
|
|
20230809,093100,93395335,2450,2455,2455,2450,8500
|
|
20230809,093000,72565335,2465,2465,2465,2465,4
|
|
20230809,092900,72555475,2455,2465,2470,2455,993
|
|
20230809,092800,70112450,2465,2460,2465,2460,105
|
|
20230809,092700,69853645,2460,2460,2460,2460,1
|
|
20230809,092600,69851185,2465,2465,2465,2465,100
|
|
20230809,092500,69604685,2465,2465,2465,2465,10
|
|
20230809,092400,69580035,2465,2465,2465,2465,0
|
|
20230809,092300,69580035,2465,2450,2465,2450,822
|
|
20230809,092200,67565085,2450,2455,2455,2450,1730
|
|
20230809,092100,63318590,2455,2455,2455,2455,1800
|
|
20230809,092000,58899590,2455,2465,2465,2455,2486
|
|
20230809,091900,52788685,2465,2465,2465,2465,50
|
|
20230809,091800,52665435,2465,2470,2470,2465,1292
|
|
20230809,091700,49480650,2470,2470,2470,2470,15
|
|
20230809,091600,49443600,2475,2465,2475,2465,6
|
|
20230809,091500,49428780,2475,2465,2475,2465,852
|
|
20230809,091400,47325600,2465,2465,2465,2465,1
|
|
20230809,091300,47323135,2475,2465,2475,2465,336
|
|
20230809,091200,46494885,2465,2465,2465,2465,0
|
|
20230809,091100,46494885,2465,2465,2470,2465,2632
|
|
20230809,091000,40004255,2465,2465,2465,2465,2440
|
|
20230809,090900,33989655,2470,2470,2470,2470,0
|
|
20230809,090800,33989655,2470,2470,2470,2470,1393
|
|
20230809,090700,30548945,2470,2470,2470,2470,2806
|
|
20230809,090600,23618125,2470,2470,2470,2470,1
|
|
20230809,090500,23615655,2470,2465,2470,2465,1262
|
|
20230809,090400,20499825,2475,2465,2475,2465,12
|
|
20230809,090300,20470235,2475,2465,2475,2455,252
|
|
20230809,090200,19850635,2465,2465,2465,2465,27
|
|
20230809,090100,19784080,2460,2460,2465,2460,2151
|
|
20230809,090000,14491745,2465,2465,2465,2465,5878
|