631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230801,192800,598722445,2560,2560,2560,2560,2053
|
|
20230801,192700,598722445,2560,2560,2560,2560,0
|
|
20230801,192600,598722445,2560,2560,2560,2560,0
|
|
20230801,192500,598722445,2560,2560,2560,2560,0
|
|
20230801,192400,598722445,2560,2560,2560,2560,0
|
|
20230801,192300,598722445,2560,2560,2560,2560,0
|
|
20230801,192200,598722445,2560,2560,2560,2560,0
|
|
20230801,192100,598722445,2560,2560,2560,2560,0
|
|
20230801,192000,598722445,2560,2560,2560,2560,0
|
|
20230801,191900,598722445,2560,2560,2560,2560,0
|
|
20230801,191800,598722445,2560,2560,2560,2560,0
|
|
20230801,191700,598722445,2560,2560,2560,2560,0
|
|
20230801,191600,598722445,2560,2560,2560,2560,0
|
|
20230801,191500,598722445,2560,2560,2560,2560,0
|
|
20230801,191400,598722445,2560,2560,2560,2560,0
|
|
20230801,191300,598722445,2560,2560,2560,2560,0
|
|
20230801,191200,598722445,2560,2560,2560,2560,0
|
|
20230801,191100,598722445,2560,2560,2560,2560,0
|
|
20230801,191000,598722445,2560,2560,2560,2560,0
|
|
20230801,190900,598722445,2560,2560,2560,2560,0
|
|
20230801,190800,598722445,2560,2560,2560,2560,0
|
|
20230801,190700,598722445,2560,2560,2560,2560,0
|
|
20230801,190600,598722445,2560,2560,2560,2560,0
|
|
20230801,190500,598722445,2560,2560,2560,2560,0
|
|
20230801,190400,598722445,2560,2560,2560,2560,0
|
|
20230801,190300,598722445,2560,2560,2560,2560,0
|
|
20230801,190200,598722445,2560,2560,2560,2560,0
|
|
20230801,190100,598722445,2560,2560,2560,2560,0
|
|
20230801,190000,598722445,2560,2560,2560,2560,0
|
|
20230801,185900,598722445,2560,2560,2560,2560,0
|
|
20230801,185800,598722445,2560,2560,2560,2560,2053
|
|
20230801,185700,598722445,2560,2560,2560,2560,0
|
|
20230801,185600,598722445,2560,2560,2560,2560,0
|
|
20230801,185500,598722445,2560,2560,2560,2560,0
|
|
20230801,185400,598722445,2560,2560,2560,2560,0
|
|
20230801,185300,598722445,2560,2560,2560,2560,0
|
|
20230801,185200,598722445,2560,2560,2560,2560,0
|
|
20230801,185100,598722445,2560,2560,2560,2560,0
|
|
20230801,185000,598722445,2560,2560,2560,2560,0
|
|
20230801,184900,598722445,2560,2560,2560,2560,0
|
|
20230801,184800,598722445,2560,2560,2560,2560,0
|
|
20230801,184700,598722445,2560,2560,2560,2560,0
|
|
20230801,184600,598722445,2560,2560,2560,2560,0
|
|
20230801,184500,598722445,2560,2560,2560,2560,0
|
|
20230801,184400,598722445,2560,2560,2560,2560,0
|
|
20230801,184300,598722445,2560,2560,2560,2560,0
|
|
20230801,184200,598722445,2560,2560,2560,2560,0
|
|
20230801,184100,598722445,2560,2560,2560,2560,0
|
|
20230801,184000,598722445,2560,2560,2560,2560,0
|
|
20230801,183900,598722445,2560,2560,2560,2560,0
|
|
20230801,183800,598722445,2560,2560,2560,2560,0
|
|
20230801,183700,598722445,2560,2560,2560,2560,0
|
|
20230801,183600,598722445,2560,2560,2560,2560,0
|
|
20230801,183500,598722445,2560,2560,2560,2560,0
|
|
20230801,183400,598722445,2560,2560,2560,2560,0
|
|
20230801,183300,598722445,2560,2560,2560,2560,0
|
|
20230801,183200,598722445,2560,2560,2560,2560,0
|
|
20230801,183100,598722445,2560,2560,2560,2560,0
|
|
20230801,183000,598722445,2560,2560,2560,2560,0
|
|
20230801,182900,598722445,2560,2560,2560,2560,0
|
|
20230801,182800,598722445,2560,2560,2560,2560,2053
|
|
20230801,182700,598722445,2560,2560,2560,2560,0
|
|
20230801,182600,598722445,2560,2560,2560,2560,0
|
|
20230801,182500,598722445,2560,2560,2560,2560,0
|
|
20230801,182400,598722445,2560,2560,2560,2560,0
|
|
20230801,182300,598722445,2560,2560,2560,2560,0
|
|
20230801,182200,598722445,2560,2560,2560,2560,0
|
|
20230801,182100,598722445,2560,2560,2560,2560,0
|
|
20230801,182000,598722445,2560,2560,2560,2560,0
|
|
20230801,181900,598722445,2560,2560,2560,2560,0
|
|
20230801,181800,598722445,2560,2560,2560,2560,0
|
|
20230801,181700,598722445,2560,2560,2560,2560,0
|
|
20230801,181600,598722445,2560,2560,2560,2560,0
|
|
20230801,181500,598722445,2560,2560,2560,2560,0
|
|
20230801,181400,598722445,2560,2560,2560,2560,0
|
|
20230801,181300,598722445,2560,2560,2560,2560,0
|
|
20230801,181200,598722445,2560,2560,2560,2560,0
|
|
20230801,181100,598722445,2560,2560,2560,2560,0
|
|
20230801,181000,598722445,2560,2560,2560,2560,0
|
|
20230801,180900,598722445,2560,2560,2560,2560,0
|
|
20230801,180800,598722445,2560,2560,2560,2560,0
|
|
20230801,180700,598722445,2560,2560,2560,2560,0
|
|
20230801,180600,598722445,2560,2560,2560,2560,0
|
|
20230801,180500,598722445,2560,2560,2560,2560,0
|
|
20230801,180400,598722445,2560,2560,2560,2560,0
|
|
20230801,180300,598722445,2560,2560,2560,2560,0
|
|
20230801,180200,598722445,2560,2560,2560,2560,0
|
|
20230801,180100,598722445,2560,2560,2560,2560,0
|
|
20230801,180000,598722445,2560,2560,2560,2560,0
|
|
20230801,175900,598722445,2560,2560,2560,2560,0
|
|
20230801,175800,598722445,2560,2560,2560,2560,2053
|
|
20230801,175700,598722445,2560,2560,2560,2560,0
|
|
20230801,175600,598722445,2560,2560,2560,2560,0
|
|
20230801,175500,598722445,2560,2560,2560,2560,0
|
|
20230801,175400,598722445,2560,2560,2560,2560,0
|
|
20230801,175300,598722445,2560,2560,2560,2560,0
|
|
20230801,175200,598722445,2560,2560,2560,2560,0
|
|
20230801,175100,598722445,2560,2560,2560,2560,0
|
|
20230801,175000,598722445,2560,2560,2560,2560,0
|
|
20230801,174900,598722445,2560,2560,2560,2560,0
|
|
20230801,174800,598722445,2560,2560,2560,2560,0
|
|
20230801,174700,598722445,2560,2560,2560,2560,0
|
|
20230801,174600,598722445,2560,2560,2560,2560,0
|
|
20230801,174500,598722445,2560,2560,2560,2560,0
|
|
20230801,174400,598722445,2560,2560,2560,2560,0
|
|
20230801,174300,598722445,2560,2560,2560,2560,0
|
|
20230801,174200,598722445,2560,2560,2560,2560,0
|
|
20230801,174100,598722445,2560,2560,2560,2560,0
|
|
20230801,174000,598722445,2560,2560,2560,2560,0
|
|
20230801,173900,598722445,2560,2560,2560,2560,0
|
|
20230801,173800,598722445,2560,2560,2560,2560,0
|
|
20230801,173700,598722445,2560,2560,2560,2560,0
|
|
20230801,173600,598722445,2560,2560,2560,2560,0
|
|
20230801,173500,598722445,2560,2560,2560,2560,0
|
|
20230801,173400,598722445,2560,2560,2560,2560,0
|
|
20230801,173300,598722445,2560,2560,2560,2560,0
|
|
20230801,173200,598722445,2560,2560,2560,2560,0
|
|
20230801,173100,598722445,2560,2560,2560,2560,0
|
|
20230801,173000,598722445,2560,2560,2560,2560,0
|
|
20230801,172900,598722445,2560,2560,2560,2560,0
|
|
20230801,172800,598722445,2560,2560,2560,2560,2053
|
|
20230801,172700,598722445,2560,2560,2560,2560,0
|
|
20230801,172600,598722445,2560,2560,2560,2560,0
|
|
20230801,172500,598722445,2560,2560,2560,2560,0
|
|
20230801,172400,598722445,2560,2560,2560,2560,0
|
|
20230801,172300,598722445,2560,2560,2560,2560,0
|
|
20230801,172200,598722445,2560,2560,2560,2560,0
|
|
20230801,172100,598722445,2560,2560,2560,2560,0
|
|
20230801,172000,598722445,2560,2560,2560,2560,0
|
|
20230801,171900,598722445,2560,2560,2560,2560,0
|
|
20230801,171800,598722445,2560,2560,2560,2560,0
|
|
20230801,171700,598722445,2560,2560,2560,2560,0
|
|
20230801,171600,598722445,2560,2560,2560,2560,0
|
|
20230801,171500,598722445,2560,2560,2560,2560,0
|
|
20230801,171400,598722445,2560,2560,2560,2560,0
|
|
20230801,171300,598722445,2560,2560,2560,2560,0
|
|
20230801,171200,598722445,2560,2560,2560,2560,0
|
|
20230801,171100,598722445,2560,2560,2560,2560,0
|
|
20230801,171000,598722445,2560,2560,2560,2560,0
|
|
20230801,170900,598722445,2560,2560,2560,2560,0
|
|
20230801,170800,598722445,2560,2560,2560,2560,0
|
|
20230801,170700,598722445,2560,2560,2560,2560,0
|
|
20230801,170600,598722445,2560,2560,2560,2560,0
|
|
20230801,170500,598722445,2560,2560,2560,2560,0
|
|
20230801,170400,598722445,2560,2560,2560,2560,0
|
|
20230801,170300,598722445,2560,2560,2560,2560,0
|
|
20230801,170200,598722445,2560,2560,2560,2560,0
|
|
20230801,170100,598722445,2560,2560,2560,2560,0
|
|
20230801,170000,598722445,2560,2560,2560,2560,0
|
|
20230801,165900,598722445,2560,2560,2560,2560,0
|
|
20230801,165800,598722445,2560,2560,2560,2560,2053
|
|
20230801,165700,598722445,2560,2560,2560,2560,0
|
|
20230801,165600,598722445,2560,2560,2560,2560,0
|
|
20230801,165500,598722445,2560,2560,2560,2560,0
|
|
20230801,165400,598722445,2560,2560,2560,2560,0
|
|
20230801,165300,598722445,2560,2560,2560,2560,0
|
|
20230801,165200,598722445,2560,2560,2560,2560,0
|
|
20230801,165100,598722445,2560,2560,2560,2560,0
|
|
20230801,165000,598722445,2560,2560,2560,2560,0
|
|
20230801,164900,598722445,2560,2560,2560,2560,0
|
|
20230801,164800,598722445,2560,2560,2560,2560,0
|
|
20230801,164700,598722445,2560,2560,2560,2560,0
|
|
20230801,164600,598722445,2560,2560,2560,2560,0
|
|
20230801,164500,598722445,2560,2560,2560,2560,0
|
|
20230801,164400,598722445,2560,2560,2560,2560,0
|
|
20230801,164300,598722445,2560,2560,2560,2560,0
|
|
20230801,164200,598722445,2560,2560,2560,2560,0
|
|
20230801,164100,598722445,2560,2560,2560,2560,0
|
|
20230801,164000,598722445,2560,2560,2560,2560,0
|
|
20230801,163900,598722445,2560,2560,2560,2560,0
|
|
20230801,163800,598722445,2560,2560,2560,2560,0
|
|
20230801,163700,598722445,2560,2560,2560,2560,0
|
|
20230801,163600,598722445,2560,2560,2560,2560,0
|
|
20230801,163500,598722445,2560,2560,2560,2560,0
|
|
20230801,163400,598722445,2560,2560,2560,2560,0
|
|
20230801,163300,598722445,2560,2560,2560,2560,0
|
|
20230801,163200,598722445,2560,2560,2560,2560,0
|
|
20230801,163100,598722445,2560,2560,2560,2560,0
|
|
20230801,163000,598722445,2560,2560,2560,2560,0
|
|
20230801,162900,598722445,2560,2560,2560,2560,0
|
|
20230801,162800,598722445,2560,2560,2560,2560,2053
|
|
20230801,162700,598722445,2560,2560,2560,2560,0
|
|
20230801,162600,598722445,2560,2560,2560,2560,0
|
|
20230801,162500,598722445,2560,2560,2560,2560,0
|
|
20230801,162400,598722445,2560,2560,2560,2560,0
|
|
20230801,162300,598722445,2560,2560,2560,2560,0
|
|
20230801,162200,598722445,2560,2560,2560,2560,0
|
|
20230801,162100,598722445,2560,2560,2560,2560,0
|
|
20230801,162000,598722445,2560,2560,2560,2560,0
|
|
20230801,161900,598722445,2560,2560,2560,2560,0
|
|
20230801,161800,598722445,2560,2560,2560,2560,0
|
|
20230801,161700,598722445,2560,2560,2560,2560,0
|
|
20230801,161600,598722445,2560,2560,2560,2560,0
|
|
20230801,161500,598722445,2560,2560,2560,2560,0
|
|
20230801,161400,598722445,2560,2560,2560,2560,0
|
|
20230801,161300,598722445,2560,2560,2560,2560,0
|
|
20230801,161200,598722445,2560,2560,2560,2560,0
|
|
20230801,161100,598722445,2560,2560,2560,2560,0
|
|
20230801,161000,598722445,2560,2560,2560,2560,0
|
|
20230801,160900,598722445,2560,2560,2560,2560,0
|
|
20230801,160800,598722445,2560,2560,2560,2560,0
|
|
20230801,160700,598722445,2560,2560,2560,2560,0
|
|
20230801,160600,598722445,2560,2560,2560,2560,0
|
|
20230801,160500,598722445,2560,2560,2560,2560,0
|
|
20230801,160400,598722445,2560,2560,2560,2560,0
|
|
20230801,160300,598722445,2560,2560,2560,2560,0
|
|
20230801,160200,598722445,2560,2560,2560,2560,0
|
|
20230801,160100,598722445,2560,2560,2560,2560,0
|
|
20230801,160000,598722445,2560,2560,2560,2560,0
|
|
20230801,155900,598722445,2560,2560,2560,2560,0
|
|
20230801,155800,598722445,2560,2560,2560,2560,2053
|
|
20230801,155700,598722445,2560,2560,2560,2560,0
|
|
20230801,155600,598722445,2560,2560,2560,2560,0
|
|
20230801,155500,598722445,2560,2560,2560,2560,0
|
|
20230801,155400,598722445,2560,2560,2560,2560,0
|
|
20230801,155300,598722445,2560,2560,2560,2560,0
|
|
20230801,155200,598722445,2560,2560,2560,2560,0
|
|
20230801,155100,598722445,2560,2560,2560,2560,0
|
|
20230801,155000,598722445,2560,2560,2560,2560,0
|
|
20230801,154900,598722445,2560,2560,2560,2560,0
|
|
20230801,154800,598722445,2560,2560,2560,2560,0
|
|
20230801,154700,598722445,2560,2560,2560,2560,0
|
|
20230801,154600,598722445,2560,2560,2560,2560,0
|
|
20230801,154500,598722445,2560,2560,2560,2560,0
|
|
20230801,154400,598722445,2560,2560,2560,2560,0
|
|
20230801,154300,598722445,2560,2560,2560,2560,0
|
|
20230801,154200,598722445,2560,2560,2560,2560,0
|
|
20230801,154100,598722445,2560,2560,2560,2560,0
|
|
20230801,154000,598722445,2560,2560,2560,2560,0
|
|
20230801,153900,598722445,2560,2560,2560,2560,0
|
|
20230801,153800,598722445,2560,2560,2560,2560,0
|
|
20230801,153700,598722445,2560,2560,2560,2560,0
|
|
20230801,153600,598722445,2560,2560,2560,2560,0
|
|
20230801,153500,598722445,2560,2560,2560,2560,0
|
|
20230801,153400,598722445,2560,2560,2560,2560,0
|
|
20230801,153300,598722445,2560,2560,2560,2560,0
|
|
20230801,153200,598722445,2560,2560,2560,2560,0
|
|
20230801,153100,598722445,2560,2560,2560,2560,0
|
|
20230801,153000,598722445,2560,2560,2560,2560,2053
|
|
20230801,152900,593466765,2560,2560,2560,2560,0
|
|
20230801,152800,593466765,2560,2560,2560,2560,0
|
|
20230801,152700,593466765,2560,2560,2560,2560,0
|
|
20230801,152600,593466765,2560,2560,2560,2560,0
|
|
20230801,152500,593466765,2560,2560,2560,2560,0
|
|
20230801,152400,593466765,2560,2560,2560,2560,0
|
|
20230801,152300,593466765,2560,2560,2560,2560,0
|
|
20230801,152200,593466765,2560,2560,2560,2560,0
|
|
20230801,152100,593466765,2560,2560,2560,2560,0
|
|
20230801,152000,593466765,2560,2560,2560,2560,0
|
|
20230801,151900,593466765,2560,2555,2560,2550,1555
|
|
20230801,151800,589494575,2560,2560,2560,2560,3
|
|
20230801,151700,589486895,2555,2555,2555,2555,168
|
|
20230801,151600,589057655,2560,2555,2560,2555,501
|
|
20230801,151500,587777595,2555,2550,2555,2550,1699
|
|
20230801,151400,583439150,2550,2550,2550,2550,442
|
|
20230801,151300,582312050,2550,2550,2550,2550,1500
|
|
20230801,151200,578487050,2550,2550,2550,2550,600
|
|
20230801,151100,576957050,2550,2550,2550,2550,1939
|
|
20230801,151000,572012600,2545,2550,2550,2545,84
|
|
20230801,150900,571798750,2550,2550,2555,2550,662
|
|
20230801,150800,570110645,2550,2550,2550,2545,419
|
|
20230801,150700,569042695,2550,2550,2555,2550,312
|
|
20230801,150600,568246045,2555,2555,2555,2555,0
|
|
20230801,150500,568246045,2555,2550,2555,2550,3242
|
|
20230801,150400,559978895,2550,2550,2550,2550,42
|
|
20230801,150300,559871795,2550,2550,2550,2550,339
|
|
20230801,150200,559007345,2550,2545,2550,2545,826
|
|
20230801,150100,556901080,2545,2545,2545,2545,0
|
|
20230801,150000,556901080,2545,2545,2545,2545,0
|
|
20230801,145900,556901080,2545,2545,2545,2545,1500
|
|
20230801,145800,553083580,2550,2550,2550,2550,0
|
|
20230801,145700,553083580,2550,2550,2550,2550,0
|
|
20230801,145600,553083580,2550,2550,2550,2550,244
|
|
20230801,145500,552461380,2550,2550,2550,2550,290
|
|
20230801,145400,551721880,2550,2550,2550,2550,0
|
|
20230801,145300,551721880,2550,2550,2550,2550,10
|
|
20230801,145200,551696380,2550,2550,2550,2550,1237
|
|
20230801,145100,548542030,2545,2545,2545,2545,0
|
|
20230801,145000,548542030,2545,2545,2545,2545,0
|
|
20230801,144900,548542030,2545,2545,2545,2545,0
|
|
20230801,144800,548542030,2545,2545,2545,2545,0
|
|
20230801,144700,548542030,2545,2545,2545,2545,0
|
|
20230801,144600,548542030,2545,2550,2550,2545,13
|
|
20230801,144500,548508885,2545,2545,2545,2545,980
|
|
20230801,144400,546014785,2545,2545,2545,2545,0
|
|
20230801,144300,546014785,2545,2550,2550,2545,307
|
|
20230801,144200,545233455,2550,2550,2550,2550,0
|
|
20230801,144100,545233455,2550,2550,2550,2550,0
|
|
20230801,144000,545233455,2550,2550,2550,2550,752
|
|
20230801,143900,543315855,2550,2550,2550,2550,0
|
|
20230801,143800,543315855,2550,2550,2550,2550,0
|
|
20230801,143700,543315855,2550,2550,2550,2550,0
|
|
20230801,143600,543315855,2550,2550,2550,2550,1
|
|
20230801,143500,543313305,2550,2550,2550,2550,1001
|
|
20230801,143400,540760755,2540,2550,2550,2540,885
|
|
20230801,143300,538504605,2550,2550,2550,2550,50
|
|
20230801,143200,538377105,2550,2545,2550,2545,201
|
|
20230801,143100,537865555,2545,2545,2545,2545,330
|
|
20230801,143000,537025705,2545,2545,2545,2545,640
|
|
20230801,142900,535396905,2550,2545,2550,2545,921
|
|
20230801,142800,533052955,2545,2545,2545,2545,0
|
|
20230801,142700,533052955,2545,2540,2545,2540,1547
|
|
20230801,142600,529123570,2535,2535,2540,2535,2645
|
|
20230801,142500,522418490,2535,2535,2535,2535,1000
|
|
20230801,142400,519883490,2535,2535,2535,2535,0
|
|
20230801,142300,519883490,2535,2535,2535,2535,100
|
|
20230801,142200,519629990,2535,2535,2535,2535,0
|
|
20230801,142100,519629990,2535,2535,2535,2535,0
|
|
20230801,142000,519629990,2535,2530,2535,2530,501
|
|
20230801,141900,518359960,2530,2530,2530,2530,0
|
|
20230801,141800,518359960,2530,2530,2530,2530,0
|
|
20230801,141700,518359960,2530,2530,2530,2530,400
|
|
20230801,141600,517347960,2535,2535,2535,2535,0
|
|
20230801,141500,517347960,2535,2535,2535,2535,0
|
|
20230801,141400,517347960,2535,2535,2535,2535,443
|
|
20230801,141300,516224955,2535,2535,2535,2535,200
|
|
20230801,141200,515717955,2540,2540,2540,2540,0
|
|
20230801,141100,515717955,2540,2540,2540,2540,80
|
|
20230801,141000,515514755,2535,2535,2535,2535,0
|
|
20230801,140900,515514755,2535,2535,2535,2535,438
|
|
20230801,140800,514404425,2540,2540,2540,2540,1
|
|
20230801,140700,514401885,2540,2540,2540,2540,24
|
|
20230801,140600,514340925,2535,2535,2535,2535,0
|
|
20230801,140500,514340925,2535,2535,2535,2535,100
|
|
20230801,140400,514087425,2535,2535,2535,2535,200
|
|
20230801,140300,513580425,2535,2535,2535,2535,0
|
|
20230801,140200,513580425,2535,2535,2535,2535,350
|
|
20230801,140100,512693175,2535,2535,2535,2535,0
|
|
20230801,140000,512693175,2535,2535,2535,2535,211
|
|
20230801,135900,512158290,2535,2535,2540,2535,111
|
|
20230801,135800,511876900,2535,2540,2540,2535,30
|
|
20230801,135700,511800845,2535,2535,2535,2535,51
|
|
20230801,135600,511671560,2525,2540,2540,2525,18
|
|
20230801,135500,511625930,2535,2535,2535,2525,802
|
|
20230801,135400,509599635,2535,2540,2540,2535,16
|
|
20230801,135300,509559070,2535,2530,2535,2530,64
|
|
20230801,135200,509397050,2535,2535,2535,2535,50
|
|
20230801,135100,509270300,2540,2535,2540,2535,12
|
|
20230801,135000,509239875,2535,2530,2535,2530,112
|
|
20230801,134900,508956505,2530,2530,2530,2530,0
|
|
20230801,134800,508956505,2530,2530,2530,2530,424
|
|
20230801,134700,507883785,2535,2535,2545,2530,510
|
|
20230801,134600,506593455,2545,2545,2545,2545,1
|
|
20230801,134500,506590910,2530,2530,2530,2530,0
|
|
20230801,134400,506590910,2530,2530,2530,2530,0
|
|
20230801,134300,506590910,2530,2530,2530,2530,711
|
|
20230801,134200,504792080,2530,2540,2540,2530,16961
|
|
20230801,134100,461796165,2555,2555,2555,2555,0
|
|
20230801,134000,461796165,2555,2550,2555,2550,12
|
|
20230801,133900,461765560,2550,2550,2550,2550,1
|
|
20230801,133800,461763010,2540,2550,2550,2540,247
|
|
20230801,133700,461133570,2550,2550,2550,2550,1
|
|
20230801,133600,461131020,2540,2540,2540,2540,59
|
|
20230801,133500,460981160,2540,2540,2540,2540,0
|
|
20230801,133400,460981160,2540,2540,2540,2540,0
|
|
20230801,133300,460981160,2540,2540,2540,2540,0
|
|
20230801,133200,460981160,2540,2550,2550,2540,10
|
|
20230801,133100,460955710,2535,2535,2535,2535,0
|
|
20230801,133000,460955710,2535,2535,2535,2535,126
|
|
20230801,132900,460636300,2540,2540,2540,2540,100
|
|
20230801,132800,460382300,2535,2540,2550,2535,1451
|
|
20230801,132700,456696770,2540,2540,2540,2540,1746
|
|
20230801,132600,452261930,2540,2540,2540,2540,50
|
|
20230801,132500,452134930,2535,2535,2535,2535,1000
|
|
20230801,132400,449599930,2550,2540,2550,2540,11435
|
|
20230801,132300,420554890,2550,2545,2550,2545,403
|
|
20230801,132200,419529240,2555,2555,2555,2555,0
|
|
20230801,132100,419529240,2555,2555,2555,2555,81
|
|
20230801,132000,419322285,2540,2540,2540,2540,0
|
|
20230801,131900,419322285,2540,2540,2540,2540,0
|
|
20230801,131800,419322285,2540,2540,2540,2540,0
|
|
20230801,131700,419322285,2540,2540,2540,2540,755
|
|
20230801,131600,417404585,2555,2555,2555,2555,0
|
|
20230801,131500,417404585,2555,2550,2555,2550,11
|
|
20230801,131400,417376530,2555,2555,2555,2555,14
|
|
20230801,131300,417340760,2540,2540,2540,2540,300
|
|
20230801,131200,416578760,2555,2540,2555,2540,201
|
|
20230801,131100,416068205,2540,2540,2540,2540,336
|
|
20230801,131000,415214765,2555,2555,2555,2555,0
|
|
20230801,130900,415214765,2555,2555,2555,2555,10
|
|
20230801,130800,415189215,2555,2555,2555,2555,0
|
|
20230801,130700,415189215,2555,2545,2555,2540,2883
|
|
20230801,130600,407863135,2545,2545,2545,2545,0
|
|
20230801,130500,407863135,2545,2545,2545,2545,34
|
|
20230801,130400,407776605,2545,2545,2545,2545,0
|
|
20230801,130300,407776605,2545,2545,2545,2545,1
|
|
20230801,130200,407774060,2545,2545,2545,2545,0
|
|
20230801,130100,407774060,2545,2545,2545,2545,6829
|
|
20230801,130000,390394255,2550,2550,2550,2550,0
|
|
20230801,125900,390394255,2550,2550,2550,2550,0
|
|
20230801,125800,390394255,2550,2550,2550,2550,1021
|
|
20230801,125700,387790705,2560,2560,2560,2560,0
|
|
20230801,125600,387790705,2560,2560,2560,2560,110
|
|
20230801,125500,387509105,2560,2560,2560,2560,0
|
|
20230801,125400,387509105,2560,2560,2560,2560,1
|
|
20230801,125300,387506545,2550,2550,2550,2550,0
|
|
20230801,125200,387506545,2550,2550,2550,2550,2
|
|
20230801,125100,387501445,2555,2555,2555,2555,0
|
|
20230801,125000,387501445,2555,2555,2555,2555,0
|
|
20230801,124900,387501445,2555,2555,2555,2555,0
|
|
20230801,124800,387501445,2555,2555,2555,2555,300
|
|
20230801,124700,386734945,2555,2555,2555,2555,0
|
|
20230801,124600,386734945,2555,2555,2555,2555,1
|
|
20230801,124500,386732390,2550,2550,2550,2550,10
|
|
20230801,124400,386706890,2545,2555,2555,2545,1001
|
|
20230801,124300,384149345,2555,2555,2555,2555,0
|
|
20230801,124200,384149345,2555,2555,2555,2555,0
|
|
20230801,124100,384149345,2555,2555,2555,2555,10
|
|
20230801,124000,384123795,2545,2545,2545,2545,73
|
|
20230801,123900,383938010,2545,2545,2545,2545,0
|
|
20230801,123800,383938010,2545,2545,2545,2545,0
|
|
20230801,123700,383938010,2545,2555,2555,2545,2020
|
|
20230801,123600,378794725,2555,2555,2555,2555,30
|
|
20230801,123500,378718075,2555,2555,2555,2555,2
|
|
20230801,123400,378712965,2550,2550,2550,2550,0
|
|
20230801,123300,378712965,2550,2550,2550,2550,0
|
|
20230801,123200,378712965,2550,2550,2550,2550,250
|
|
20230801,123100,378075465,2550,2550,2550,2550,430
|
|
20230801,123000,376978965,2560,2560,2560,2560,0
|
|
20230801,122900,376978965,2560,2560,2560,2560,0
|
|
20230801,122800,376978965,2560,2560,2560,2560,0
|
|
20230801,122700,376978965,2560,2560,2560,2560,0
|
|
20230801,122600,376978965,2560,2560,2560,2560,0
|
|
20230801,122500,376978965,2560,2560,2560,2560,0
|
|
20230801,122400,376978965,2560,2560,2560,2560,0
|
|
20230801,122300,376978965,2560,2545,2560,2545,111
|
|
20230801,122200,376696455,2560,2560,2560,2560,300
|
|
20230801,122100,375928455,2550,2550,2550,2550,0
|
|
20230801,122000,375928455,2550,2550,2550,2550,0
|
|
20230801,121900,375928455,2550,2550,2550,2550,20
|
|
20230801,121800,375877455,2550,2550,2550,2550,7
|
|
20230801,121700,375859605,2550,2550,2550,2550,26
|
|
20230801,121600,375793305,2560,2560,2560,2560,0
|
|
20230801,121500,375793305,2560,2560,2560,2560,0
|
|
20230801,121400,375793305,2560,2560,2560,2560,20
|
|
20230801,121300,375742105,2550,2565,2565,2550,36
|
|
20230801,121200,375650290,2550,2565,2565,2550,868
|
|
20230801,121100,373429375,2565,2565,2565,2565,498
|
|
20230801,121000,372152005,2565,2565,2565,2565,100
|
|
20230801,120900,371895505,2565,2560,2565,2560,456
|
|
20230801,120800,370728140,2550,2560,2560,2550,6
|
|
20230801,120700,370712830,2555,2560,2560,2555,168
|
|
20230801,120600,370283440,2560,2565,2565,2555,37
|
|
20230801,120500,370188880,2560,2555,2560,2555,8100
|
|
20230801,120400,349458770,2555,2555,2555,2555,78
|
|
20230801,120300,349259480,2555,2550,2555,2550,476
|
|
20230801,120200,348045675,2550,2550,2550,2550,0
|
|
20230801,120100,348045675,2550,2545,2550,2545,160
|
|
20230801,120000,347638420,2540,2540,2540,2540,0
|
|
20230801,115900,347638420,2540,2540,2540,2540,668
|
|
20230801,115800,345941700,2540,2540,2540,2540,210
|
|
20230801,115700,345408300,2545,2545,2545,2545,10
|
|
20230801,115600,345382850,2550,2550,2550,2550,2
|
|
20230801,115500,345377750,2550,2550,2550,2550,0
|
|
20230801,115400,345377750,2550,2550,2550,2550,0
|
|
20230801,115300,345377750,2550,2545,2550,2545,445
|
|
20230801,115200,344245220,2545,2545,2545,2545,11
|
|
20230801,115100,344217225,2545,2545,2545,2545,0
|
|
20230801,115000,344217225,2545,2550,2550,2545,151
|
|
20230801,114900,343832925,2545,2545,2545,2545,8977
|
|
20230801,114800,320986460,2550,2550,2550,2550,0
|
|
20230801,114700,320986460,2550,2550,2550,2550,0
|
|
20230801,114600,320986460,2550,2550,2550,2550,6
|
|
20230801,114500,320971160,2550,2545,2550,2545,72
|
|
20230801,114400,320787565,2545,2545,2545,2545,1043
|
|
20230801,114300,318133130,2545,2545,2545,2545,1
|
|
20230801,114200,318130585,2545,2545,2545,2545,0
|
|
20230801,114100,318130585,2545,2545,2545,2545,1
|
|
20230801,114000,318128040,2545,2545,2545,2545,0
|
|
20230801,113900,318128040,2545,2545,2545,2545,1
|
|
20230801,113800,318125495,2540,2545,2545,2540,7000
|
|
20230801,113700,300330760,2545,2545,2545,2545,85
|
|
20230801,113600,300114435,2550,2550,2550,2550,0
|
|
20230801,113500,300114435,2550,2550,2550,2550,1
|
|
20230801,113400,300111885,2550,2550,2550,2550,15
|
|
20230801,113300,300073635,2550,2550,2550,2550,2
|
|
20230801,113200,300068535,2550,2550,2550,2550,0
|
|
20230801,113100,300068535,2550,2550,2550,2550,0
|
|
20230801,113000,300068535,2550,2550,2550,2550,1
|
|
20230801,112900,300065985,2545,2545,2550,2545,82
|
|
20230801,112800,299857285,2550,2550,2550,2550,0
|
|
20230801,112700,299857285,2550,2550,2550,2550,205
|
|
20230801,112600,299334535,2550,2550,2550,2550,401
|
|
20230801,112500,298311985,2545,2545,2545,2545,0
|
|
20230801,112400,298311985,2545,2550,2550,2545,6
|
|
20230801,112300,298296710,2545,2545,2545,2545,939
|
|
20230801,112200,295906955,2545,2545,2545,2545,0
|
|
20230801,112100,295906955,2545,2545,2545,2545,0
|
|
20230801,112000,295906955,2545,2545,2545,2545,15
|
|
20230801,111900,295868780,2545,2545,2545,2545,13
|
|
20230801,111800,295835695,2545,2545,2545,2545,196
|
|
20230801,111700,295336875,2545,2545,2545,2545,0
|
|
20230801,111600,295336875,2545,2545,2545,2545,0
|
|
20230801,111500,295336875,2545,2545,2545,2545,500
|
|
20230801,111400,294064375,2545,2545,2545,2545,846
|
|
20230801,111300,291911305,2545,2545,2545,2545,10
|
|
20230801,111200,291885855,2550,2545,2550,2545,202
|
|
20230801,111100,291371760,2550,2545,2550,2545,2966
|
|
20230801,111000,283821280,2545,2545,2545,2545,0
|
|
20230801,110900,283821280,2545,2550,2550,2545,2
|
|
20230801,110800,283816185,2545,2550,2550,2545,11
|
|
20230801,110700,283788185,2545,2545,2545,2545,2
|
|
20230801,110600,283783095,2545,2550,2550,2545,306
|
|
20230801,110500,283004295,2555,2555,2555,2555,1
|
|
20230801,110400,283001740,2550,2550,2550,2550,5
|
|
20230801,110300,282988990,2550,2550,2555,2550,101
|
|
20230801,110200,282731435,2550,2550,2550,2550,6
|
|
20230801,110100,282716135,2555,2555,2555,2555,50
|
|
20230801,110000,282588385,2555,2555,2555,2555,1
|
|
20230801,105900,282585830,2545,2545,2545,2545,5
|
|
20230801,105800,282573105,2555,2555,2555,2555,0
|
|
20230801,105700,282573105,2555,2555,2555,2555,11
|
|
20230801,105600,282545000,2555,2555,2555,2555,0
|
|
20230801,105500,282545000,2555,2555,2555,2555,1189
|
|
20230801,105400,279507105,2560,2560,2560,2560,0
|
|
20230801,105300,279507105,2560,2560,2560,2560,2
|
|
20230801,105200,279501985,2555,2555,2555,2555,410
|
|
20230801,105100,278454435,2540,2540,2540,2540,0
|
|
20230801,105000,278454435,2540,2540,2540,2540,0
|
|
20230801,104900,278454435,2540,2560,2560,2540,7883
|
|
20230801,104800,258360770,2565,2565,2565,2565,0
|
|
20230801,104700,258360770,2565,2565,2565,2565,0
|
|
20230801,104600,258360770,2565,2565,2565,2565,0
|
|
20230801,104500,258360770,2565,2565,2565,2565,0
|
|
20230801,104400,258360770,2565,2565,2565,2565,0
|
|
20230801,104300,258360770,2565,2565,2565,2565,0
|
|
20230801,104200,258360770,2565,2560,2565,2560,977
|
|
20230801,104100,255859640,2560,2560,2560,2560,0
|
|
20230801,104000,255859640,2560,2560,2560,2560,4470
|
|
20230801,103900,244416440,2560,2560,2560,2560,10
|
|
20230801,103800,244390840,2560,2560,2560,2560,0
|
|
20230801,103700,244390840,2560,2560,2560,2560,0
|
|
20230801,103600,244390840,2560,2560,2560,2560,0
|
|
20230801,103500,244390840,2560,2560,2560,2560,0
|
|
20230801,103400,244390840,2560,2560,2560,2560,100
|
|
20230801,103300,244134840,2560,2555,2560,2555,870
|
|
20230801,103200,241908385,2560,2560,2560,2560,0
|
|
20230801,103100,241908385,2560,2560,2560,2560,1
|
|
20230801,103000,241905825,2545,2545,2545,2545,270
|
|
20230801,102900,241218675,2550,2550,2550,2550,50
|
|
20230801,102800,241091175,2550,2550,2550,2550,0
|
|
20230801,102700,241091175,2550,2550,2550,2550,20
|
|
20230801,102600,241040175,2555,2555,2555,2555,0
|
|
20230801,102500,241040175,2555,2555,2555,2555,0
|
|
20230801,102400,241040175,2555,2555,2555,2555,0
|
|
20230801,102300,241040175,2555,2555,2555,2555,1900
|
|
20230801,102200,236185675,2555,2555,2555,2555,1
|
|
20230801,102100,236183120,2555,2540,2555,2540,506
|
|
20230801,102000,234897805,2540,2540,2540,2540,0
|
|
20230801,101900,234897805,2540,2540,2540,2540,66
|
|
20230801,101800,234730165,2540,2540,2540,2540,0
|
|
20230801,101700,234730165,2540,2565,2565,2540,3084
|
|
20230801,101600,226891055,2565,2550,2565,2550,1341
|
|
20230801,101500,223464020,2540,2540,2540,2540,0
|
|
20230801,101400,223464020,2540,2540,2540,2540,207
|
|
20230801,101300,222938240,2540,2545,2545,2540,747
|
|
20230801,101200,221038760,2550,2550,2550,2550,0
|
|
20230801,101100,221038760,2550,2550,2550,2550,1
|
|
20230801,101000,221036210,2550,2550,2555,2550,711
|
|
20230801,100900,219220660,2550,2550,2550,2550,200
|
|
20230801,100800,218710660,2550,2550,2550,2550,110
|
|
20230801,100700,218430160,2550,2550,2550,2550,15
|
|
20230801,100600,218391910,2550,2550,2555,2550,123
|
|
20230801,100500,218078255,2540,2540,2540,2540,0
|
|
20230801,100400,218078255,2540,2540,2540,2540,528
|
|
20230801,100300,216737135,2540,2540,2540,2540,100
|
|
20230801,100200,216483135,2540,2545,2550,2540,1118
|
|
20230801,100100,213641825,2555,2555,2555,2555,0
|
|
20230801,100000,213641825,2555,2550,2555,2545,4013
|
|
20230801,095900,203414985,2555,2555,2555,2555,41
|
|
20230801,095800,203310230,2550,2555,2555,2550,477
|
|
20230801,095700,202093355,2560,2560,2560,2560,0
|
|
20230801,095600,202093355,2560,2550,2560,2550,3584
|
|
20230801,095500,192954145,2560,2560,2560,2560,0
|
|
20230801,095400,192954145,2560,2555,2560,2555,11
|
|
20230801,095300,192926035,2550,2560,2560,2550,2350
|
|
20230801,095200,186921170,2560,2555,2560,2555,1321
|
|
20230801,095100,183541515,2555,2560,2560,2555,567
|
|
20230801,095000,182091315,2560,2565,2565,2560,653
|
|
20230801,094900,180419590,2565,2565,2565,2565,0
|
|
20230801,094800,180419590,2565,2560,2565,2560,1738
|
|
20230801,094700,175970270,2560,2560,2560,2560,1800
|
|
20230801,094600,171362270,2570,2570,2570,2570,400
|
|
20230801,094500,170334270,2570,2570,2570,2570,0
|
|
20230801,094400,170334270,2570,2570,2570,2570,2
|
|
20230801,094300,170329130,2570,2570,2570,2570,1
|
|
20230801,094200,170326560,2560,2565,2565,2560,103
|
|
20230801,094100,170062835,2560,2560,2560,2560,158
|
|
20230801,094000,169658355,2560,2560,2560,2560,30
|
|
20230801,093900,169581555,2565,2565,2565,2565,54
|
|
20230801,093800,169443045,2565,2565,2565,2565,25
|
|
20230801,093700,169378920,2570,2570,2570,2570,1
|
|
20230801,093600,169376350,2565,2560,2570,2560,393
|
|
20230801,093500,168370185,2560,2565,2570,2560,128
|
|
20230801,093400,168042470,2565,2565,2570,2565,5
|
|
20230801,093300,168029635,2565,2565,2565,2565,372
|
|
20230801,093200,167075455,2565,2565,2570,2560,2881
|
|
20230801,093100,159694235,2570,2560,2570,2560,1030
|
|
20230801,093000,157053280,2560,2560,2560,2560,2021
|
|
20230801,092900,151879520,2565,2565,2565,2565,51
|
|
20230801,092800,151748705,2565,2565,2565,2565,0
|
|
20230801,092700,151748705,2565,2565,2565,2565,1
|
|
20230801,092600,151746140,2565,2565,2565,2565,1500
|
|
20230801,092500,147898640,2565,2565,2565,2565,11
|
|
20230801,092400,147870425,2570,2555,2570,2555,1791
|
|
20230801,092300,143278040,2560,2560,2560,2560,183
|
|
20230801,092200,142809560,2560,2560,2560,2560,133
|
|
20230801,092100,142469080,2555,2555,2560,2555,208
|
|
20230801,092000,141937615,2555,2560,2560,2555,57
|
|
20230801,091900,141791975,2555,2560,2560,2555,1153
|
|
20230801,091800,138845195,2555,2560,2560,2555,51
|
|
20230801,091700,138714885,2555,2560,2560,2555,25
|
|
20230801,091600,138651005,2555,2555,2555,2555,0
|
|
20230801,091500,138651005,2555,2555,2555,2555,11
|
|
20230801,091400,138622900,2560,2560,2560,2545,20830
|
|
20230801,091300,85608800,2570,2570,2570,2570,10
|
|
20230801,091200,85583100,2570,2565,2570,2550,10126
|
|
20230801,091100,59759360,2565,2560,2565,2560,3462
|
|
20230801,091000,50880290,2560,2550,2560,2550,39
|
|
20230801,090900,50780470,2550,2550,2550,2545,643
|
|
20230801,090800,49142320,2555,2560,2560,2545,98
|
|
20230801,090700,48892705,2560,2550,2560,2545,904
|
|
20230801,090600,46590965,2565,2565,2565,2565,0
|
|
20230801,090500,46590965,2565,2565,2565,2545,12594
|
|
20230801,090400,14497020,2550,2550,2550,2550,1000
|
|
20230801,090300,11947020,2550,2550,2550,2550,0
|
|
20230801,090200,11947020,2550,2550,2550,2550,1999
|
|
20230801,090100,6849570,2550,2550,2550,2550,2
|
|
20230801,090000,6844470,2550,2565,2565,2550,2578
|