641 lines
40 KiB
CSV
641 lines
40 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20230810,193800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,193700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,193600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,193500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,193400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,193300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,193200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,193100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,193000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,192000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,191000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,190700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,190000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,185000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,184000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,183700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,183000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,182000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,181000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,180700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,180000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,175000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,174000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,173700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,173000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,172000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,171000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,170700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,170000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,165000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,164000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,163700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,163000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,162000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,161000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,160700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,160000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,155000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154800,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,154000,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153900,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153800,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,153700,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153600,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153500,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153400,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153300,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153200,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153100,861014421000,1166000,1166000,1166000,1166000,0
|
||
|
|
20230810,153000,861014421000,1166000,1166000,1166000,1166000,15668
|
||
|
|
20230810,152900,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152800,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152700,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152600,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152500,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152400,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152300,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152200,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152100,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,152000,842745533000,1164000,1164000,1164000,1164000,0
|
||
|
|
20230810,151900,842745533000,1164000,1167000,1168000,1164000,5299
|
||
|
|
20230810,151800,836570410000,1167000,1169000,1169000,1167000,3002
|
||
|
|
20230810,151700,833063051000,1169000,1164000,1169000,1163000,5445
|
||
|
|
20230810,151600,826715350000,1164000,1164000,1165000,1163000,1261
|
||
|
|
20230810,151500,825247330000,1164000,1163000,1165000,1162000,1481
|
||
|
|
20230810,151400,823523697000,1163000,1166000,1167000,1163000,1442
|
||
|
|
20230810,151300,821843446000,1167000,1167000,1167000,1165000,1696
|
||
|
|
20230810,151200,819865694000,1167000,1166000,1167000,1166000,854
|
||
|
|
20230810,151100,818869473000,1166000,1165000,1167000,1164000,1692
|
||
|
|
20230810,151000,816897015000,1164000,1162000,1165000,1161000,1992
|
||
|
|
20230810,150900,814580428000,1162000,1159000,1162000,1159000,1794
|
||
|
|
20230810,150800,812498767000,1159000,1157000,1160000,1157000,1892
|
||
|
|
20230810,150700,810306462000,1158000,1160000,1160000,1157000,1426
|
||
|
|
20230810,150600,808654535000,1160000,1160000,1161000,1159000,1401
|
||
|
|
20230810,150500,807028955000,1160000,1159000,1161000,1156000,2412
|
||
|
|
20230810,150400,804235377000,1159000,1154000,1162000,1153000,5751
|
||
|
|
20230810,150300,797576141000,1153000,1160000,1161000,1153000,7211
|
||
|
|
20230810,150200,789238297000,1161000,1163000,1164000,1161000,2129
|
||
|
|
20230810,150100,786763568000,1164000,1163000,1164000,1162000,1355
|
||
|
|
20230810,150000,785187714000,1164000,1165000,1165000,1162000,967
|
||
|
|
20230810,145900,784062647000,1165000,1165000,1167000,1158000,7486
|
||
|
|
20230810,145800,775369755000,1168000,1168000,1169000,1165000,5303
|
||
|
|
20230810,145700,769183919000,1168000,1168000,1169000,1168000,413
|
||
|
|
20230810,145600,768701437000,1168000,1168000,1169000,1167000,1256
|
||
|
|
20230810,145500,767234466000,1169000,1169000,1169000,1168000,617
|
||
|
|
20230810,145400,766513569000,1169000,1169000,1170000,1169000,764
|
||
|
|
20230810,145300,765620393000,1169000,1168000,1170000,1167000,1224
|
||
|
|
20230810,145200,764190102000,1169000,1169000,1169000,1168000,853
|
||
|
|
20230810,145100,763193611000,1169000,1168000,1169000,1167000,1363
|
||
|
|
20230810,145000,761601759000,1169000,1169000,1170000,1168000,1112
|
||
|
|
20230810,144900,760302081000,1169000,1169000,1170000,1169000,529
|
||
|
|
20230810,144800,759683648000,1169000,1170000,1171000,1169000,726
|
||
|
|
20230810,144700,758834146000,1170000,1171000,1171000,1170000,682
|
||
|
|
20230810,144600,758036074000,1171000,1170000,1171000,1170000,218
|
||
|
|
20230810,144500,757780933000,1170000,1168000,1171000,1168000,1433
|
||
|
|
20230810,144400,756105522000,1169000,1171000,1172000,1168000,1733
|
||
|
|
20230810,144300,754078144000,1171000,1172000,1172000,1171000,948
|
||
|
|
20230810,144200,752967528000,1172000,1172000,1173000,1172000,520
|
||
|
|
20230810,144100,752357956000,1172000,1173000,1174000,1171000,916
|
||
|
|
20230810,144000,751283741000,1172000,1175000,1176000,1172000,1303
|
||
|
|
20230810,143900,749754992000,1175000,1176000,1176000,1175000,826
|
||
|
|
20230810,143800,748784321000,1176000,1178000,1178000,1176000,1638
|
||
|
|
20230810,143700,746856960000,1178000,1178000,1179000,1176000,1942
|
||
|
|
20230810,143600,744570315000,1179000,1176000,1179000,1176000,1794
|
||
|
|
20230810,143500,742457879000,1176000,1176000,1177000,1175000,503
|
||
|
|
20230810,143400,741866221000,1176000,1176000,1177000,1175000,733
|
||
|
|
20230810,143300,741004084000,1176000,1176000,1177000,1175000,1658
|
||
|
|
20230810,143200,739054157000,1175000,1176000,1176000,1175000,561
|
||
|
|
20230810,143100,738394797000,1175000,1178000,1179000,1175000,1593
|
||
|
|
20230810,143000,736519823000,1179000,1176000,1180000,1175000,6316
|
||
|
|
20230810,142900,729079813000,1176000,1172000,1177000,1172000,2251
|
||
|
|
20230810,142800,726436075000,1172000,1173000,1174000,1170000,1042
|
||
|
|
20230810,142700,725214762000,1173000,1175000,1175000,1169000,1597
|
||
|
|
20230810,142600,723341384000,1175000,1174000,1178000,1174000,6073
|
||
|
|
20230810,142500,716199498000,1174000,1172000,1175000,1172000,6688
|
||
|
|
20230810,142400,708352003000,1171000,1170000,1171000,1169000,3276
|
||
|
|
20230810,142300,704517910000,1169000,1167000,1170000,1167000,897
|
||
|
|
20230810,142200,703469656000,1168000,1167000,1168000,1167000,386
|
||
|
|
20230810,142100,703018927000,1167000,1168000,1169000,1167000,282
|
||
|
|
20230810,142000,702689575000,1168000,1168000,1169000,1168000,283
|
||
|
|
20230810,141900,702358969000,1168000,1170000,1170000,1168000,592
|
||
|
|
20230810,141800,701667152000,1170000,1169000,1170000,1169000,716
|
||
|
|
20230810,141700,700830114000,1169000,1169000,1169000,1168000,182
|
||
|
|
20230810,141600,700617419000,1168000,1168000,1169000,1168000,393
|
||
|
|
20230810,141500,700158166000,1169000,1168000,1169000,1167000,214
|
||
|
|
20230810,141400,699908227000,1168000,1168000,1168000,1167000,549
|
||
|
|
20230810,141300,699267340000,1167000,1168000,1168000,1167000,346
|
||
|
|
20230810,141200,698863363000,1168000,1169000,1170000,1168000,537
|
||
|
|
20230810,141100,698235789000,1170000,1171000,1171000,1169000,892
|
||
|
|
20230810,141000,697192109000,1170000,1172000,1172000,1170000,503
|
||
|
|
20230810,140900,696602993000,1171000,1171000,1172000,1170000,845
|
||
|
|
20230810,140800,695613481000,1170000,1170000,1171000,1169000,693
|
||
|
|
20230810,140700,694802699000,1170000,1169000,1170000,1169000,140
|
||
|
|
20230810,140600,694638970000,1169000,1169000,1170000,1169000,243
|
||
|
|
20230810,140500,694354840000,1170000,1170000,1170000,1168000,344
|
||
|
|
20230810,140400,693952514000,1170000,1167000,1171000,1167000,2692
|
||
|
|
20230810,140300,690805020000,1168000,1167000,1168000,1167000,154
|
||
|
|
20230810,140200,690625188000,1167000,1166000,1168000,1166000,646
|
||
|
|
20230810,140100,689871310000,1166000,1167000,1168000,1166000,337
|
||
|
|
20230810,140000,689478149000,1167000,1167000,1168000,1166000,699
|
||
|
|
20230810,135900,688662422000,1167000,1167000,1167000,1166000,263
|
||
|
|
20230810,135800,688355678000,1167000,1167000,1168000,1166000,493
|
||
|
|
20230810,135700,687780575000,1167000,1164000,1167000,1164000,2729
|
||
|
|
20230810,135600,684598761000,1164000,1165000,1166000,1164000,701
|
||
|
|
20230810,135500,683782181000,1165000,1164000,1166000,1163000,1035
|
||
|
|
20230810,135400,682576746000,1164000,1165000,1165000,1160000,5724
|
||
|
|
20230810,135300,675925834000,1164000,1168000,1169000,1164000,1415
|
||
|
|
20230810,135200,674275874000,1168000,1170000,1170000,1167000,838
|
||
|
|
20230810,135100,673296906000,1169000,1170000,1170000,1169000,528
|
||
|
|
20230810,135000,672679568000,1170000,1170000,1171000,1169000,430
|
||
|
|
20230810,134900,672176406000,1171000,1170000,1171000,1170000,190
|
||
|
|
20230810,134800,671954041000,1171000,1169000,1171000,1168000,263
|
||
|
|
20230810,134700,671646431000,1169000,1173000,1173000,1168000,1451
|
||
|
|
20230810,134600,669948109000,1173000,1174000,1174000,1172000,541
|
||
|
|
20230810,134500,669313380000,1174000,1174000,1175000,1172000,1879
|
||
|
|
20230810,134400,667107418000,1174000,1171000,1174000,1170000,4988
|
||
|
|
20230810,134300,661262374000,1170000,1169000,1171000,1169000,1224
|
||
|
|
20230810,134200,659830443000,1169000,1170000,1170000,1168000,448
|
||
|
|
20230810,134100,659306748000,1169000,1167000,1170000,1167000,596
|
||
|
|
20230810,134000,658609994000,1169000,1168000,1170000,1167000,681
|
||
|
|
20230810,133900,657814698000,1168000,1169000,1169000,1168000,558
|
||
|
|
20230810,133800,657162924000,1170000,1170000,1170000,1168000,856
|
||
|
|
20230810,133700,656162074000,1170000,1171000,1171000,1170000,715
|
||
|
|
20230810,133600,655325421000,1170000,1171000,1171000,1170000,100
|
||
|
|
20230810,133500,655208385000,1170000,1171000,1171000,1170000,461
|
||
|
|
20230810,133400,654668906000,1170000,1170000,1171000,1169000,247
|
||
|
|
20230810,133300,654379938000,1170000,1170000,1171000,1170000,440
|
||
|
|
20230810,133200,653865128000,1170000,1171000,1171000,1169000,587
|
||
|
|
20230810,133100,653178069000,1171000,1169000,1171000,1168000,567
|
||
|
|
20230810,133000,652514798000,1170000,1169000,1170000,1168000,498
|
||
|
|
20230810,132900,651932535000,1169000,1170000,1171000,1168000,596
|
||
|
|
20230810,132800,651235690000,1170000,1172000,1172000,1170000,994
|
||
|
|
20230810,132700,650071925000,1171000,1171000,1172000,1170000,343
|
||
|
|
20230810,132600,649670273000,1170000,1172000,1172000,1170000,395
|
||
|
|
20230810,132500,649207681000,1172000,1173000,1173000,1171000,494
|
||
|
|
20230810,132400,648628682000,1172000,1171000,1172000,1171000,784
|
||
|
|
20230810,132300,647709905000,1172000,1171000,1172000,1171000,643
|
||
|
|
20230810,132200,646956698000,1170000,1169000,1171000,1169000,947
|
||
|
|
20230810,132100,645849010000,1169000,1165000,1169000,1164000,1275
|
||
|
|
20230810,132000,644363357000,1166000,1165000,1166000,1165000,470
|
||
|
|
20230810,131900,643815694000,1166000,1167000,1168000,1166000,954
|
||
|
|
20230810,131800,642702620000,1167000,1167000,1168000,1166000,459
|
||
|
|
20230810,131700,642166965000,1167000,1169000,1170000,1167000,847
|
||
|
|
20230810,131600,641177301000,1169000,1169000,1170000,1169000,97
|
||
|
|
20230810,131500,641063889000,1169000,1169000,1170000,1169000,382
|
||
|
|
20230810,131400,640617283000,1169000,1170000,1171000,1168000,728
|
||
|
|
20230810,131300,639765886000,1171000,1170000,1171000,1170000,306
|
||
|
|
20230810,131200,639407627000,1171000,1171000,1171000,1170000,178
|
||
|
|
20230810,131100,639199281000,1170000,1171000,1171000,1170000,123
|
||
|
|
20230810,131000,639055254000,1171000,1171000,1171000,1170000,376
|
||
|
|
20230810,130900,638615028000,1171000,1172000,1172000,1170000,588
|
||
|
|
20230810,130800,637926564000,1172000,1173000,1173000,1171000,651
|
||
|
|
20230810,130700,637163534000,1172000,1172000,1175000,1172000,4006
|
||
|
|
20230810,130600,632462962000,1172000,1168000,1172000,1167000,2683
|
||
|
|
20230810,130500,629325057000,1168000,1167000,1168000,1166000,233
|
||
|
|
20230810,130400,629053211000,1167000,1167000,1168000,1166000,519
|
||
|
|
20230810,130300,628447535000,1168000,1167000,1168000,1167000,267
|
||
|
|
20230810,130200,628135898000,1168000,1169000,1169000,1167000,240
|
||
|
|
20230810,130100,627855559000,1168000,1168000,1169000,1167000,770
|
||
|
|
20230810,130000,626956186000,1169000,1169000,1169000,1168000,378
|
||
|
|
20230810,125900,626514341000,1168000,1168000,1169000,1167000,423
|
||
|
|
20230810,125800,626020266000,1168000,1167000,1168000,1167000,263
|
||
|
|
20230810,125700,625713282000,1167000,1165000,1168000,1165000,605
|
||
|
|
20230810,125600,625007213000,1165000,1165000,1166000,1165000,301
|
||
|
|
20230810,125500,624656535000,1165000,1165000,1166000,1164000,293
|
||
|
|
20230810,125400,624315194000,1165000,1168000,1168000,1165000,796
|
||
|
|
20230810,125300,623386705000,1168000,1167000,1168000,1166000,688
|
||
|
|
20230810,125200,622583718000,1167000,1166000,1167000,1166000,168
|
||
|
|
20230810,125100,622387766000,1166000,1166000,1167000,1166000,223
|
||
|
|
20230810,125000,622127689000,1167000,1167000,1168000,1167000,393
|
||
|
|
20230810,124900,621669008000,1167000,1167000,1168000,1165000,382
|
||
|
|
20230810,124800,621223130000,1167000,1166000,1167000,1165000,495
|
||
|
|
20230810,124700,620645704000,1166000,1161000,1166000,1161000,854
|
||
|
|
20230810,124600,619652468000,1161000,1161000,1162000,1161000,273
|
||
|
|
20230810,124500,619335490000,1161000,1162000,1163000,1161000,384
|
||
|
|
20230810,124400,618889558000,1162000,1163000,1164000,1162000,683
|
||
|
|
20230810,124300,618095635000,1163000,1164000,1165000,1163000,533
|
||
|
|
20230810,124200,617475574000,1165000,1166000,1167000,1164000,769
|
||
|
|
20230810,124100,616579627000,1167000,1166000,1167000,1166000,419
|
||
|
|
20230810,124000,616091047000,1166000,1168000,1168000,1166000,411
|
||
|
|
20230810,123900,615611426000,1168000,1171000,1171000,1168000,1067
|
||
|
|
20230810,123800,614363520000,1171000,1170000,1172000,1169000,1183
|
||
|
|
20230810,123700,612978186000,1169000,1167000,1170000,1167000,813
|
||
|
|
20230810,123600,612027923000,1167000,1167000,1168000,1166000,271
|
||
|
|
20230810,123500,611711755000,1166000,1166000,1167000,1165000,405
|
||
|
|
20230810,123400,611239542000,1166000,1167000,1167000,1166000,159
|
||
|
|
20230810,123300,611054080000,1166000,1168000,1168000,1166000,360
|
||
|
|
20230810,123200,610634034000,1168000,1168000,1171000,1166000,2370
|
||
|
|
20230810,123100,607863324000,1169000,1166000,1169000,1166000,640
|
||
|
|
20230810,123000,607115891000,1166000,1165000,1166000,1165000,452
|
||
|
|
20230810,122900,606588931000,1165000,1165000,1167000,1164000,2573
|
||
|
|
20230810,122800,603590313000,1164000,1160000,1165000,1160000,1484
|
||
|
|
20230810,122700,601865646000,1161000,1161000,1162000,1159000,845
|
||
|
|
20230810,122600,600884888000,1162000,1162000,1164000,1161000,995
|
||
|
|
20230810,122500,599728255000,1162000,1159000,1162000,1159000,1208
|
||
|
|
20230810,122400,598325684000,1160000,1155000,1160000,1155000,1127
|
||
|
|
20230810,122300,597021417000,1155000,1155000,1156000,1154000,3486
|
||
|
|
20230810,122200,592995480000,1155000,1158000,1159000,1155000,3945
|
||
|
|
20230810,122100,588434342000,1158000,1159000,1160000,1157000,1638
|
||
|
|
20230810,122000,586537021000,1159000,1161000,1162000,1159000,1312
|
||
|
|
20230810,121900,585013893000,1161000,1162000,1163000,1160000,1444
|
||
|
|
20230810,121800,583337188000,1162000,1163000,1163000,1161000,368
|
||
|
|
20230810,121700,582909597000,1163000,1162000,1163000,1161000,733
|
||
|
|
20230810,121600,582057811000,1162000,1164000,1164000,1161000,1300
|
||
|
|
20230810,121500,580546944000,1164000,1162000,1165000,1162000,875
|
||
|
|
20230810,121400,579528862000,1162000,1162000,1163000,1162000,1207
|
||
|
|
20230810,121300,578126214000,1162000,1158000,1164000,1158000,3149
|
||
|
|
20230810,121200,574471224000,1158000,1165000,1165000,1158000,3909
|
||
|
|
20230810,121100,569933715000,1165000,1167000,1167000,1165000,925
|
||
|
|
20230810,121000,568855367000,1166000,1167000,1167000,1166000,238
|
||
|
|
20230810,120900,568577772000,1167000,1167000,1168000,1167000,449
|
||
|
|
20230810,120800,568053707000,1167000,1167000,1169000,1167000,247
|
||
|
|
20230810,120700,567765319000,1167000,1166000,1167000,1165000,877
|
||
|
|
20230810,120600,566742693000,1166000,1167000,1168000,1165000,952
|
||
|
|
20230810,120500,565633171000,1167000,1168000,1169000,1166000,1246
|
||
|
|
20230810,120400,564178638000,1168000,1170000,1170000,1168000,236
|
||
|
|
20230810,120300,563902834000,1170000,1172000,1173000,1166000,1180
|
||
|
|
20230810,120200,562522127000,1172000,1166000,1172000,1166000,1299
|
||
|
|
20230810,120100,561003591000,1166000,1167000,1167000,1165000,503
|
||
|
|
20230810,120000,560417038000,1165000,1167000,1168000,1165000,783
|
||
|
|
20230810,115900,559503608000,1167000,1170000,1171000,1167000,959
|
||
|
|
20230810,115800,558382363000,1171000,1171000,1173000,1170000,2299
|
||
|
|
20230810,115700,555689134000,1171000,1166000,1171000,1166000,1963
|
||
|
|
20230810,115600,553395405000,1167000,1169000,1169000,1165000,1440
|
||
|
|
20230810,115500,551714312000,1169000,1164000,1169000,1163000,3021
|
||
|
|
20230810,115400,548189490000,1164000,1162000,1164000,1161000,1933
|
||
|
|
20230810,115300,545943623000,1163000,1164000,1164000,1161000,3258
|
||
|
|
20230810,115200,542155986000,1163000,1167000,1167000,1162000,2692
|
||
|
|
20230810,115100,539023019000,1166000,1166000,1169000,1164000,5343
|
||
|
|
20230810,115000,532791554000,1167000,1174000,1174000,1166000,6456
|
||
|
|
20230810,114900,525244499000,1174000,1173000,1174000,1173000,543
|
||
|
|
20230810,114800,524607392000,1173000,1174000,1175000,1173000,853
|
||
|
|
20230810,114700,523606482000,1174000,1175000,1175000,1171000,2419
|
||
|
|
20230810,114600,520770300000,1173000,1179000,1179000,1173000,4670
|
||
|
|
20230810,114500,515276287000,1179000,1179000,1180000,1179000,1016
|
||
|
|
20230810,114400,514078313000,1180000,1179000,1180000,1179000,739
|
||
|
|
20230810,114300,513206627000,1180000,1179000,1180000,1178000,1088
|
||
|
|
20230810,114200,511923538000,1180000,1179000,1180000,1178000,758
|
||
|
|
20230810,114100,511029986000,1178000,1179000,1180000,1178000,1091
|
||
|
|
20230810,114000,509743465000,1179000,1182000,1182000,1179000,1799
|
||
|
|
20230810,113900,507620121000,1181000,1185000,1185000,1181000,2803
|
||
|
|
20230810,113800,504303376000,1184000,1182000,1185000,1181000,3223
|
||
|
|
20230810,113700,500489120000,1182000,1181000,1182000,1180000,1693
|
||
|
|
20230810,113600,498488808000,1181000,1179000,1181000,1179000,1628
|
||
|
|
20230810,113500,496567684000,1180000,1179000,1180000,1178000,1063
|
||
|
|
20230810,113400,495314440000,1179000,1179000,1179000,1178000,765
|
||
|
|
20230810,113300,494413151000,1178000,1179000,1180000,1178000,962
|
||
|
|
20230810,113200,493279327000,1180000,1179000,1180000,1178000,939
|
||
|
|
20230810,113100,492172662000,1179000,1180000,1182000,1178000,2085
|
||
|
|
20230810,113000,489712326000,1180000,1179000,1181000,1179000,1134
|
||
|
|
20230810,112900,488374337000,1179000,1177000,1180000,1177000,2005
|
||
|
|
20230810,112800,486011326000,1178000,1179000,1180000,1176000,2252
|
||
|
|
20230810,112700,483359207000,1179000,1182000,1183000,1178000,2031
|
||
|
|
20230810,112600,480961123000,1182000,1183000,1183000,1181000,1696
|
||
|
|
20230810,112500,478956449000,1183000,1181000,1183000,1181000,1685
|
||
|
|
20230810,112400,476964601000,1182000,1185000,1186000,1180000,3968
|
||
|
|
20230810,112300,472270229000,1186000,1179000,1187000,1178000,14738
|
||
|
|
20230810,112200,454840858000,1179000,1174000,1179000,1174000,4537
|
||
|
|
20230810,112100,449501525000,1174000,1174000,1175000,1174000,283
|
||
|
|
20230810,112000,449169193000,1174000,1174000,1175000,1173000,935
|
||
|
|
20230810,111900,448071655000,1174000,1174000,1175000,1173000,567
|
||
|
|
20230810,111800,447406076000,1174000,1176000,1177000,1174000,717
|
||
|
|
20230810,111700,446563604000,1177000,1175000,1177000,1174000,1051
|
||
|
|
20230810,111600,445328775000,1175000,1178000,1178000,1174000,1436
|
||
|
|
20230810,111500,443639627000,1178000,1176000,1178000,1175000,1602
|
||
|
|
20230810,111400,441754451000,1176000,1174000,1176000,1174000,946
|
||
|
|
20230810,111300,440642761000,1175000,1172000,1175000,1171000,1174
|
||
|
|
20230810,111200,439266165000,1171000,1173000,1173000,1168000,5642
|
||
|
|
20230810,111100,432665214000,1172000,1174000,1175000,1172000,1369
|
||
|
|
20230810,111000,431058731000,1174000,1176000,1176000,1173000,1488
|
||
|
|
20230810,110900,429311205000,1175000,1178000,1178000,1175000,989
|
||
|
|
20230810,110800,428148064000,1178000,1174000,1179000,1174000,1629
|
||
|
|
20230810,110700,426230753000,1174000,1175000,1175000,1172000,2347
|
||
|
|
20230810,110600,423477774000,1175000,1179000,1180000,1175000,3099
|
||
|
|
20230810,110500,419830196000,1178000,1180000,1182000,1178000,6067
|
||
|
|
20230810,110400,412672304000,1180000,1177000,1180000,1176000,2975
|
||
|
|
20230810,110300,409166802000,1177000,1173000,1178000,1171000,3058
|
||
|
|
20230810,110200,405574451000,1173000,1177000,1178000,1172000,3260
|
||
|
|
20230810,110100,401744135000,1177000,1181000,1181000,1174000,7612
|
||
|
|
20230810,110000,392789151000,1180000,1178000,1182000,1177000,10002
|
||
|
|
20230810,105900,380986851000,1178000,1174000,1178000,1173000,5879
|
||
|
|
20230810,105800,374076018000,1174000,1173000,1174000,1172000,5121
|
||
|
|
20230810,105700,368066457000,1173000,1170000,1173000,1169000,5819
|
||
|
|
20230810,105600,361252619000,1170000,1168000,1170000,1167000,3488
|
||
|
|
20230810,105500,357175105000,1168000,1164000,1169000,1163000,6128
|
||
|
|
20230810,105400,350026799000,1164000,1163000,1164000,1162000,1849
|
||
|
|
20230810,105300,347875493000,1163000,1163000,1164000,1162000,2249
|
||
|
|
20230810,105200,345259849000,1162000,1162000,1163000,1160000,971
|
||
|
|
20230810,105100,344132245000,1162000,1162000,1165000,1160000,4855
|
||
|
|
20230810,105000,338487112000,1162000,1162000,1163000,1161000,1118
|
||
|
|
20230810,104900,337188340000,1163000,1157000,1163000,1157000,1720
|
||
|
|
20230810,104800,335192979000,1158000,1159000,1160000,1157000,1313
|
||
|
|
20230810,104700,333671772000,1159000,1156000,1160000,1155000,1789
|
||
|
|
20230810,104600,331600216000,1156000,1161000,1162000,1156000,3306
|
||
|
|
20230810,104500,327771156000,1161000,1163000,1164000,1161000,1969
|
||
|
|
20230810,104400,325481749000,1164000,1161000,1165000,1161000,2136
|
||
|
|
20230810,104300,322997372000,1161000,1164000,1165000,1160000,3594
|
||
|
|
20230810,104200,318820266000,1165000,1166000,1166000,1164000,3255
|
||
|
|
20230810,104100,315028691000,1166000,1164000,1166000,1162000,4250
|
||
|
|
20230810,104000,310080403000,1164000,1163000,1165000,1162000,7150
|
||
|
|
20230810,103900,301756636000,1163000,1157000,1163000,1156000,7176
|
||
|
|
20230810,103800,293433397000,1157000,1154000,1158000,1153000,6071
|
||
|
|
20230810,103700,286410456000,1154000,1154000,1154000,1151000,1630
|
||
|
|
20230810,103600,284531565000,1154000,1156000,1157000,1153000,1589
|
||
|
|
20230810,103500,282697006000,1156000,1153000,1158000,1152000,7505
|
||
|
|
20230810,103400,274025692000,1153000,1151000,1154000,1151000,3291
|
||
|
|
20230810,103300,270232690000,1151000,1147000,1153000,1147000,3942
|
||
|
|
20230810,103200,265698928000,1147000,1147000,1148000,1147000,828
|
||
|
|
20230810,103100,264748830000,1147000,1148000,1149000,1146000,1647
|
||
|
|
20230810,103000,262859364000,1148000,1149000,1150000,1148000,1423
|
||
|
|
20230810,102900,261224741000,1149000,1150000,1151000,1148000,1977
|
||
|
|
20230810,102800,258952571000,1150000,1154000,1154000,1146000,2415
|
||
|
|
20230810,102700,256174096000,1153000,1144000,1155000,1144000,12097
|
||
|
|
20230810,102600,242261435000,1145000,1145000,1146000,1144000,852
|
||
|
|
20230810,102500,241286012000,1146000,1145000,1146000,1144000,639
|
||
|
|
20230810,102400,240554128000,1145000,1144000,1146000,1144000,896
|
||
|
|
20230810,102300,239528317000,1144000,1142000,1144000,1141000,708
|
||
|
|
20230810,102200,238719224000,1143000,1146000,1146000,1142000,1142
|
||
|
|
20230810,102100,237412571000,1145000,1145000,1146000,1144000,1413
|
||
|
|
20230810,102000,235794357000,1144000,1142000,1145000,1141000,1004
|
||
|
|
20230810,101900,234646862000,1142000,1142000,1143000,1141000,1213
|
||
|
|
20230810,101800,233261402000,1143000,1146000,1147000,1143000,2639
|
||
|
|
20230810,101700,230238432000,1146000,1140000,1147000,1140000,4993
|
||
|
|
20230810,101600,224526208000,1140000,1141000,1142000,1140000,560
|
||
|
|
20230810,101500,223887145000,1142000,1137000,1142000,1137000,3030
|
||
|
|
20230810,101400,220433025000,1138000,1136000,1138000,1136000,412
|
||
|
|
20230810,101300,219964716000,1137000,1136000,1137000,1136000,243
|
||
|
|
20230810,101200,219688591000,1137000,1135000,1137000,1134000,482
|
||
|
|
20230810,101100,219141324000,1136000,1137000,1138000,1136000,632
|
||
|
|
20230810,101000,218422863000,1137000,1137000,1137000,1136000,337
|
||
|
|
20230810,100900,218039785000,1136000,1137000,1138000,1136000,586
|
||
|
|
20230810,100800,217373611000,1138000,1138000,1138000,1137000,338
|
||
|
|
20230810,100700,216989052000,1138000,1135000,1138000,1134000,1528
|
||
|
|
20230810,100600,215253234000,1135000,1134000,1135000,1134000,423
|
||
|
|
20230810,100500,214773204000,1135000,1134000,1135000,1134000,330
|
||
|
|
20230810,100400,214398835000,1135000,1134000,1135000,1133000,695
|
||
|
|
20230810,100300,213610853000,1135000,1134000,1135000,1134000,327
|
||
|
|
20230810,100200,213239982000,1134000,1137000,1137000,1134000,642
|
||
|
|
20230810,100100,212510857000,1137000,1140000,1141000,1136000,2635
|
||
|
|
20230810,100000,209508874000,1141000,1139000,1141000,1139000,615
|
||
|
|
20230810,095900,208807385000,1140000,1139000,1141000,1139000,1126
|
||
|
|
20230810,095800,207524042000,1140000,1142000,1144000,1138000,2844
|
||
|
|
20230810,095700,204278496000,1141000,1136000,1143000,1136000,5400
|
||
|
|
20230810,095600,198124356000,1135000,1133000,1136000,1133000,349
|
||
|
|
20230810,095500,197728297000,1133000,1132000,1133000,1131000,208
|
||
|
|
20230810,095400,197492788000,1132000,1132000,1133000,1130000,669
|
||
|
|
20230810,095300,196736157000,1131000,1133000,1134000,1131000,661
|
||
|
|
20230810,095200,195987262000,1133000,1136000,1136000,1133000,790
|
||
|
|
20230810,095100,195090657000,1135000,1137000,1137000,1135000,677
|
||
|
|
20230810,095000,194321798000,1136000,1136000,1138000,1135000,1317
|
||
|
|
20230810,094900,192824397000,1136000,1134000,1136000,1134000,1220
|
||
|
|
20230810,094800,191439383000,1135000,1132000,1135000,1131000,1275
|
||
|
|
20230810,094700,189994179000,1132000,1128000,1133000,1128000,1533
|
||
|
|
20230810,094600,188260749000,1128000,1129000,1129000,1128000,830
|
||
|
|
20230810,094500,187324126000,1128000,1129000,1129000,1128000,512
|
||
|
|
20230810,094400,186746501000,1129000,1130000,1130000,1128000,752
|
||
|
|
20230810,094300,185897186000,1130000,1131000,1131000,1128000,762
|
||
|
|
20230810,094200,185036259000,1130000,1132000,1132000,1130000,680
|
||
|
|
20230810,094100,184266984000,1132000,1129000,1132000,1127000,594
|
||
|
|
20230810,094000,183595334000,1127000,1126000,1129000,1125000,1357
|
||
|
|
20230810,093900,182066991000,1126000,1128000,1129000,1125000,1291
|
||
|
|
20230810,093800,180612264000,1128000,1133000,1133000,1128000,886
|
||
|
|
20230810,093700,179610861000,1133000,1131000,1134000,1130000,864
|
||
|
|
20230810,093600,178632170000,1131000,1130000,1131000,1130000,552
|
||
|
|
20230810,093500,178008070000,1130000,1129000,1132000,1128000,1770
|
||
|
|
20230810,093400,176007536000,1129000,1125000,1129000,1123000,2062
|
||
|
|
20230810,093300,173687053000,1125000,1130000,1131000,1124000,4191
|
||
|
|
20230810,093200,168964645000,1130000,1132000,1132000,1128000,1578
|
||
|
|
20230810,093100,167182070000,1132000,1134000,1135000,1129000,1201
|
||
|
|
20230810,093000,165822447000,1135000,1129000,1136000,1128000,2354
|
||
|
|
20230810,092900,163159172000,1128000,1129000,1129000,1128000,2118
|
||
|
|
20230810,092800,160769591000,1130000,1131000,1132000,1128000,2512
|
||
|
|
20230810,092700,157931088000,1130000,1138000,1139000,1130000,4275
|
||
|
|
20230810,092600,153086899000,1138000,1141000,1143000,1138000,1314
|
||
|
|
20230810,092500,151589054000,1141000,1139000,1143000,1137000,2768
|
||
|
|
20230810,092400,148434274000,1138000,1135000,1139000,1135000,1524
|
||
|
|
20230810,092300,146701934000,1135000,1138000,1139000,1135000,2504
|
||
|
|
20230810,092200,143855501000,1138000,1143000,1144000,1138000,3815
|
||
|
|
20230810,092100,139505443000,1145000,1147000,1148000,1143000,3543
|
||
|
|
20230810,092000,135445517000,1146000,1147000,1149000,1145000,3510
|
||
|
|
20230810,091900,131420072000,1148000,1149000,1150000,1142000,5076
|
||
|
|
20230810,091800,125595824000,1149000,1141000,1149000,1139000,6576
|
||
|
|
20230810,091700,118072801000,1140000,1139000,1143000,1138000,5564
|
||
|
|
20230810,091600,111725326000,1139000,1130000,1139000,1129000,4191
|
||
|
|
20230810,091500,106970515000,1130000,1133000,1133000,1128000,2026
|
||
|
|
20230810,091400,104679696000,1133000,1129000,1133000,1127000,3164
|
||
|
|
20230810,091300,101101928000,1129000,1128000,1131000,1126000,3299
|
||
|
|
20230810,091200,97378270000,1128000,1127000,1132000,1126000,4877
|
||
|
|
20230810,091100,91869220000,1127000,1125000,1127000,1122000,1532
|
||
|
|
20230810,091000,90143335000,1125000,1126000,1128000,1118000,5042
|
||
|
|
20230810,090900,84483107000,1126000,1126000,1128000,1125000,1700
|
||
|
|
20230810,090800,82568394000,1128000,1128000,1133000,1127000,4132
|
||
|
|
20230810,090700,77900527000,1128000,1118000,1131000,1116000,6151
|
||
|
|
20230810,090600,70987164000,1118000,1130000,1131000,1116000,12075
|
||
|
|
20230810,090500,57423316000,1130000,1138000,1139000,1130000,4053
|
||
|
|
20230810,090400,52826198000,1137000,1141000,1142000,1135000,5896
|
||
|
|
20230810,090300,46110279000,1142000,1138000,1144000,1138000,8431
|
||
|
|
20230810,090200,36484592000,1138000,1132000,1139000,1131000,5133
|
||
|
|
20230810,090100,30662101000,1133000,1137000,1138000,1128000,10445
|
||
|
|
20230810,090000,18834860000,1138000,1131000,1139000,1131000,13021
|