594 lines
30 KiB
CSV
594 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,185100,14272833042,2200,2200,2200,2200,33693
|
|
20230822,185000,14272833042,2200,2200,2200,2200,0
|
|
20230822,184900,14272833042,2200,2200,2200,2200,0
|
|
20230822,184800,14272833042,2200,2200,2200,2200,0
|
|
20230822,184700,14272833042,2200,2200,2200,2200,0
|
|
20230822,184600,14272833042,2200,2200,2200,2200,0
|
|
20230822,184500,14272833042,2200,2200,2200,2200,0
|
|
20230822,184400,14272833042,2200,2200,2200,2200,0
|
|
20230822,184300,14272833042,2200,2200,2200,2200,0
|
|
20230822,184200,14272833042,2200,2200,2200,2200,0
|
|
20230822,184100,14272833042,2200,2200,2200,2200,0
|
|
20230822,184000,14272833042,2200,2200,2200,2200,0
|
|
20230822,183900,14272833042,2200,2200,2200,2200,0
|
|
20230822,183800,14272833042,2200,2200,2200,2200,0
|
|
20230822,183700,14272833042,2200,2200,2200,2200,0
|
|
20230822,183600,14272833042,2200,2200,2200,2200,0
|
|
20230822,183500,14272833042,2200,2200,2200,2200,0
|
|
20230822,183400,14272833042,2200,2200,2200,2200,0
|
|
20230822,183300,14272833042,2200,2200,2200,2200,0
|
|
20230822,183200,14272833042,2200,2200,2200,2200,0
|
|
20230822,183100,14272833042,2200,2200,2200,2200,0
|
|
20230822,183000,14272833042,2200,2200,2200,2200,0
|
|
20230822,182900,14272833042,2200,2200,2200,2200,0
|
|
20230822,182800,14272833042,2200,2200,2200,2200,0
|
|
20230822,182700,14272833042,2200,2200,2200,2200,0
|
|
20230822,182600,14272833042,2200,2200,2200,2200,0
|
|
20230822,182500,14272833042,2200,2200,2200,2200,0
|
|
20230822,182400,14272833042,2200,2200,2200,2200,0
|
|
20230822,182300,14272833042,2200,2200,2200,2200,0
|
|
20230822,182200,14272833042,2200,2200,2200,2200,0
|
|
20230822,182100,14272833042,2200,2200,2200,2200,33693
|
|
20230822,182000,14272833042,2200,2200,2200,2200,0
|
|
20230822,181900,14272833042,2200,2200,2200,2200,0
|
|
20230822,181800,14272833042,2200,2200,2200,2200,0
|
|
20230822,181700,14272833042,2200,2200,2200,2200,0
|
|
20230822,181600,14272833042,2200,2200,2200,2200,0
|
|
20230822,181500,14272833042,2200,2200,2200,2200,0
|
|
20230822,181400,14272833042,2200,2200,2200,2200,0
|
|
20230822,181300,14272833042,2200,2200,2200,2200,0
|
|
20230822,181200,14272833042,2200,2200,2200,2200,0
|
|
20230822,181100,14272833042,2200,2200,2200,2200,0
|
|
20230822,181000,14272833042,2200,2200,2200,2200,0
|
|
20230822,180900,14272833042,2200,2200,2200,2200,0
|
|
20230822,180800,14272833042,2200,2200,2200,2200,0
|
|
20230822,180700,14272833042,2200,2200,2200,2200,0
|
|
20230822,180600,14272833042,2200,2200,2200,2200,0
|
|
20230822,180500,14272833042,2200,2200,2200,2200,0
|
|
20230822,180400,14272833042,2200,2200,2200,2200,0
|
|
20230822,180300,14272833042,2200,2200,2200,2200,0
|
|
20230822,180200,14272833042,2200,2200,2200,2200,0
|
|
20230822,180100,14272833042,2200,2200,2200,2200,0
|
|
20230822,180000,14272833042,2200,2200,2200,2200,0
|
|
20230822,175900,14272833042,2200,2200,2200,2200,0
|
|
20230822,175800,14272833042,2200,2200,2200,2200,0
|
|
20230822,175700,14272833042,2200,2200,2200,2200,0
|
|
20230822,175600,14272833042,2200,2200,2200,2200,0
|
|
20230822,175500,14272833042,2200,2200,2200,2200,0
|
|
20230822,175400,14272833042,2200,2200,2200,2200,0
|
|
20230822,175300,14272833042,2200,2200,2200,2200,0
|
|
20230822,175200,14272833042,2200,2200,2200,2200,0
|
|
20230822,175100,14272833042,2200,2200,2200,2200,33693
|
|
20230822,175000,14272833042,2200,2200,2200,2200,0
|
|
20230822,174900,14272833042,2200,2200,2200,2200,0
|
|
20230822,174800,14272833042,2200,2200,2200,2200,0
|
|
20230822,174700,14272833042,2200,2200,2200,2200,0
|
|
20230822,174600,14272833042,2200,2200,2200,2200,0
|
|
20230822,174500,14272833042,2200,2200,2200,2200,0
|
|
20230822,174400,14272833042,2200,2200,2200,2200,0
|
|
20230822,174300,14272833042,2200,2200,2200,2200,0
|
|
20230822,174200,14272833042,2200,2200,2200,2200,0
|
|
20230822,174100,14272833042,2200,2200,2200,2200,0
|
|
20230822,174000,14272833042,2200,2200,2200,2200,0
|
|
20230822,173900,14272833042,2200,2200,2200,2200,0
|
|
20230822,173800,14272833042,2200,2200,2200,2200,0
|
|
20230822,173700,14272833042,2200,2200,2200,2200,0
|
|
20230822,173600,14272833042,2200,2200,2200,2200,0
|
|
20230822,173500,14272833042,2200,2200,2200,2200,0
|
|
20230822,173400,14272833042,2200,2200,2200,2200,0
|
|
20230822,173300,14272833042,2200,2200,2200,2200,0
|
|
20230822,173200,14272833042,2200,2200,2200,2200,0
|
|
20230822,173100,14272833042,2200,2200,2200,2200,0
|
|
20230822,173000,14272833042,2200,2200,2200,2200,0
|
|
20230822,172900,14272833042,2200,2200,2200,2200,0
|
|
20230822,172800,14272833042,2200,2200,2200,2200,0
|
|
20230822,172700,14272833042,2200,2200,2200,2200,0
|
|
20230822,172600,14272833042,2200,2200,2200,2200,0
|
|
20230822,172500,14272833042,2200,2200,2200,2200,0
|
|
20230822,172400,14272833042,2200,2200,2200,2200,0
|
|
20230822,172300,14272833042,2200,2200,2200,2200,0
|
|
20230822,172200,14272833042,2200,2200,2200,2200,0
|
|
20230822,172100,14272833042,2200,2200,2200,2200,33693
|
|
20230822,172000,14272833042,2200,2200,2200,2200,0
|
|
20230822,171900,14272833042,2200,2200,2200,2200,0
|
|
20230822,171800,14272833042,2200,2200,2200,2200,0
|
|
20230822,171700,14272833042,2200,2200,2200,2200,0
|
|
20230822,171600,14272833042,2200,2200,2200,2200,0
|
|
20230822,171500,14272833042,2200,2200,2200,2200,0
|
|
20230822,171400,14272833042,2200,2200,2200,2200,0
|
|
20230822,171300,14272833042,2200,2200,2200,2200,0
|
|
20230822,171200,14272833042,2200,2200,2200,2200,0
|
|
20230822,171100,14272833042,2200,2200,2200,2200,0
|
|
20230822,171000,14272833042,2200,2200,2200,2200,0
|
|
20230822,170900,14272833042,2200,2200,2200,2200,0
|
|
20230822,170800,14272833042,2200,2200,2200,2200,0
|
|
20230822,170700,14272833042,2200,2200,2200,2200,0
|
|
20230822,170600,14272833042,2200,2200,2200,2200,0
|
|
20230822,170500,14272833042,2200,2200,2200,2200,0
|
|
20230822,170400,14272833042,2200,2200,2200,2200,0
|
|
20230822,170300,14272833042,2200,2200,2200,2200,0
|
|
20230822,170200,14272833042,2200,2200,2200,2200,0
|
|
20230822,170100,14272833042,2200,2200,2200,2200,0
|
|
20230822,170000,14272833042,2200,2200,2200,2200,0
|
|
20230822,165900,14272833042,2200,2200,2200,2200,0
|
|
20230822,165800,14272833042,2200,2200,2200,2200,0
|
|
20230822,165700,14272833042,2200,2200,2200,2200,0
|
|
20230822,165600,14272833042,2200,2200,2200,2200,0
|
|
20230822,165500,14272833042,2200,2200,2200,2200,0
|
|
20230822,165400,14272833042,2200,2200,2200,2200,0
|
|
20230822,165300,14272833042,2200,2200,2200,2200,0
|
|
20230822,165200,14272833042,2200,2200,2200,2200,0
|
|
20230822,165100,14272833042,2200,2200,2200,2200,33693
|
|
20230822,165000,14272833042,2200,2200,2200,2200,0
|
|
20230822,164900,14272833042,2200,2200,2200,2200,0
|
|
20230822,164800,14272833042,2200,2200,2200,2200,0
|
|
20230822,164700,14272833042,2200,2200,2200,2200,0
|
|
20230822,164600,14272833042,2200,2200,2200,2200,0
|
|
20230822,164500,14272833042,2200,2200,2200,2200,0
|
|
20230822,164400,14272833042,2200,2200,2200,2200,0
|
|
20230822,164300,14272833042,2200,2200,2200,2200,0
|
|
20230822,164200,14272833042,2200,2200,2200,2200,0
|
|
20230822,164100,14272833042,2200,2200,2200,2200,0
|
|
20230822,164000,14272833042,2200,2200,2200,2200,0
|
|
20230822,163900,14272833042,2200,2200,2200,2200,0
|
|
20230822,163800,14272833042,2200,2200,2200,2200,0
|
|
20230822,163700,14272833042,2200,2200,2200,2200,0
|
|
20230822,163600,14272833042,2200,2200,2200,2200,0
|
|
20230822,163500,14272833042,2200,2200,2200,2200,0
|
|
20230822,163400,14272833042,2200,2200,2200,2200,0
|
|
20230822,163300,14272833042,2200,2200,2200,2200,0
|
|
20230822,163200,14272833042,2200,2200,2200,2200,0
|
|
20230822,163100,14272833042,2200,2200,2200,2200,0
|
|
20230822,163000,14272833042,2200,2200,2200,2200,0
|
|
20230822,162900,14272833042,2200,2200,2200,2200,0
|
|
20230822,162800,14272833042,2200,2200,2200,2200,0
|
|
20230822,162700,14272833042,2200,2200,2200,2200,0
|
|
20230822,162600,14272833042,2200,2200,2200,2200,0
|
|
20230822,162500,14272833042,2200,2200,2200,2200,0
|
|
20230822,162400,14272833042,2200,2200,2200,2200,0
|
|
20230822,162300,14272833042,2200,2200,2200,2200,0
|
|
20230822,162200,14272833042,2200,2200,2200,2200,0
|
|
20230822,162100,14272833042,2200,2200,2200,2200,33693
|
|
20230822,162000,14272833042,2200,2200,2200,2200,0
|
|
20230822,161900,14272833042,2200,2200,2200,2200,0
|
|
20230822,161800,14272833042,2200,2200,2200,2200,0
|
|
20230822,161700,14272833042,2200,2200,2200,2200,0
|
|
20230822,161600,14272833042,2200,2200,2200,2200,0
|
|
20230822,161500,14272833042,2200,2200,2200,2200,0
|
|
20230822,161400,14272833042,2200,2200,2200,2200,0
|
|
20230822,161300,14272833042,2200,2200,2200,2200,0
|
|
20230822,161200,14272833042,2200,2200,2200,2200,0
|
|
20230822,161100,14272833042,2200,2200,2200,2200,0
|
|
20230822,161000,14272833042,2200,2200,2200,2200,0
|
|
20230822,160900,14272833042,2200,2200,2200,2200,0
|
|
20230822,160800,14272833042,2200,2200,2200,2200,0
|
|
20230822,160700,14272833042,2200,2200,2200,2200,0
|
|
20230822,160600,14272833042,2200,2200,2200,2200,0
|
|
20230822,160500,14272833042,2200,2200,2200,2200,0
|
|
20230822,160400,14272833042,2200,2200,2200,2200,0
|
|
20230822,160300,14272833042,2200,2200,2200,2200,0
|
|
20230822,160200,14272833042,2200,2200,2200,2200,0
|
|
20230822,160100,14272833042,2200,2200,2200,2200,0
|
|
20230822,160000,14272833042,2200,2200,2200,2200,0
|
|
20230822,155900,14272833042,2200,2200,2200,2200,0
|
|
20230822,155800,14272833042,2200,2200,2200,2200,0
|
|
20230822,155700,14272833042,2200,2200,2200,2200,0
|
|
20230822,155600,14272833042,2200,2200,2200,2200,0
|
|
20230822,155500,14272833042,2200,2200,2200,2200,0
|
|
20230822,155400,14272833042,2200,2200,2200,2200,0
|
|
20230822,155300,14272833042,2200,2200,2200,2200,0
|
|
20230822,155200,14272833042,2200,2200,2200,2200,0
|
|
20230822,155100,14272833042,2200,2200,2200,2200,33693
|
|
20230822,155000,14272833042,2200,2200,2200,2200,0
|
|
20230822,154900,14272833042,2200,2200,2200,2200,0
|
|
20230822,154800,14272833042,2200,2200,2200,2200,0
|
|
20230822,154700,14272833042,2200,2200,2200,2200,0
|
|
20230822,154600,14272833042,2200,2200,2200,2200,0
|
|
20230822,154500,14272833042,2200,2200,2200,2200,0
|
|
20230822,154400,14272833042,2200,2200,2200,2200,0
|
|
20230822,154300,14272833042,2200,2200,2200,2200,0
|
|
20230822,154200,14272833042,2200,2200,2200,2200,0
|
|
20230822,154100,14272833042,2200,2200,2200,2200,0
|
|
20230822,154000,14272833042,2200,2200,2200,2200,0
|
|
20230822,153900,14272833042,2200,2200,2200,2200,0
|
|
20230822,153800,14272833042,2200,2200,2200,2200,0
|
|
20230822,153700,14272833042,2200,2200,2200,2200,0
|
|
20230822,153600,14272833042,2200,2200,2200,2200,0
|
|
20230822,153500,14272833042,2200,2200,2200,2200,0
|
|
20230822,153400,14272833042,2200,2200,2200,2200,0
|
|
20230822,153300,14272833042,2200,2200,2200,2200,0
|
|
20230822,153200,14272833042,2200,2200,2200,2200,0
|
|
20230822,153100,14272833042,2200,2200,2200,2200,0
|
|
20230822,153000,14272833042,2200,2200,2200,2200,33693
|
|
20230822,152900,14198708442,2190,2190,2190,2190,0
|
|
20230822,152800,14198708442,2190,2190,2190,2190,0
|
|
20230822,152700,14198708442,2190,2190,2190,2190,0
|
|
20230822,152600,14198708442,2190,2190,2190,2190,0
|
|
20230822,152500,14198708442,2190,2190,2190,2190,0
|
|
20230822,152400,14198708442,2190,2190,2190,2190,0
|
|
20230822,152300,14198708442,2190,2190,2190,2190,0
|
|
20230822,152200,14198708442,2190,2190,2190,2190,0
|
|
20230822,152100,14198708442,2190,2190,2190,2190,0
|
|
20230822,152000,14198708442,2190,2190,2190,2190,0
|
|
20230822,151900,14198708442,2190,2200,2205,2190,31455
|
|
20230822,151800,14129503222,2200,2190,2200,2190,4864
|
|
20230822,151700,14118809137,2195,2190,2200,2185,9995
|
|
20230822,151600,14096878582,2195,2200,2200,2195,8062
|
|
20230822,151500,14079169577,2200,2195,2200,2195,5345
|
|
20230822,151400,14067427027,2195,2200,2200,2195,8234
|
|
20230822,151300,14049325442,2200,2195,2200,2190,13549
|
|
20230822,151200,14019567337,2195,2195,2195,2190,4824
|
|
20230822,151100,14008992367,2195,2195,2195,2190,5546
|
|
20230822,151000,13996839637,2195,2195,2200,2190,5421
|
|
20230822,150900,13984932847,2200,2200,2200,2190,1104
|
|
20230822,150800,13982505487,2200,2195,2200,2190,4435
|
|
20230822,150700,13972779867,2195,2190,2200,2190,4737
|
|
20230822,150600,13962389307,2190,2195,2200,2190,13692
|
|
20230822,150500,13932339567,2195,2195,2200,2195,2470
|
|
20230822,150400,13926914057,2190,2195,2195,2190,120
|
|
20230822,150300,13926650967,2195,2195,2200,2190,2784
|
|
20230822,150200,13920547832,2195,2195,2200,2195,7755
|
|
20230822,150100,13903520407,2190,2200,2200,2185,3609
|
|
20230822,150000,13895584367,2200,2205,2205,2175,21045
|
|
20230822,145900,13849440447,2205,2195,2205,2190,11513
|
|
20230822,145800,13824117222,2190,2190,2200,2190,6167
|
|
20230822,145700,13810603872,2195,2200,2200,2190,8376
|
|
20230822,145600,13792219352,2205,2205,2205,2205,527
|
|
20230822,145500,13791057317,2205,2200,2205,2190,5254
|
|
20230822,145400,13779521117,2200,2200,2200,2200,1081
|
|
20230822,145300,13777142917,2190,2195,2200,2190,4192
|
|
20230822,145200,13767955702,2200,2205,2205,2195,13721
|
|
20230822,145100,13737776272,2205,2205,2205,2200,2473
|
|
20230822,145000,13732326932,2200,2205,2210,2200,4395
|
|
20230822,144900,13722642342,2210,2210,2210,2205,4555
|
|
20230822,144800,13712575807,2210,2200,2210,2200,18246
|
|
20230822,144700,13672409452,2200,2195,2200,2195,2465
|
|
20230822,144600,13666996502,2195,2195,2200,2195,226
|
|
20230822,144500,13666500087,2200,2190,2200,2190,3102
|
|
20230822,144400,13659696352,2195,2195,2195,2190,1884
|
|
20230822,144300,13655565032,2195,2195,2195,2190,3999
|
|
20230822,144200,13646801467,2195,2185,2195,2185,870
|
|
20230822,144100,13644895922,2195,2185,2195,2185,674
|
|
20230822,144000,13643416502,2185,2190,2195,2185,1091
|
|
20230822,143900,13641024102,2195,2185,2195,2180,2443
|
|
20230822,143800,13635682202,2175,2185,2185,2170,3352
|
|
20230822,143700,13628396692,2185,2195,2195,2170,13257
|
|
20230822,143600,13599487457,2195,2190,2195,2190,1835
|
|
20230822,143500,13595462662,2190,2200,2200,2190,5665
|
|
20230822,143400,13583046042,2200,2200,2205,2200,1321
|
|
20230822,143300,13580139832,2200,2195,2200,2195,2631
|
|
20230822,143200,13574362447,2195,2200,2205,2190,2812
|
|
20230822,143100,13568196077,2200,2200,2200,2195,1530
|
|
20230822,143000,13564830307,2200,2195,2200,2190,24423
|
|
20230822,142900,13511197352,2190,2190,2190,2185,9841
|
|
20230822,142800,13489649152,2190,2195,2195,2190,2585
|
|
20230822,142700,13483986762,2195,2190,2195,2185,4971
|
|
20230822,142600,13473089012,2190,2190,2195,2190,2859
|
|
20230822,142500,13466827697,2190,2180,2190,2180,12122
|
|
20230822,142400,13440388507,2180,2175,2180,2175,3241
|
|
20230822,142300,13433332377,2175,2165,2175,2165,5579
|
|
20230822,142200,13421220617,2165,2175,2175,2165,7080
|
|
20230822,142100,13405860522,2175,2175,2175,2170,650
|
|
20230822,142000,13404446812,2170,2175,2175,2170,246
|
|
20230822,141900,13403912467,2170,2175,2175,2170,332
|
|
20230822,141800,13403191572,2175,2175,2175,2170,871
|
|
20230822,141700,13401297647,2175,2170,2175,2170,2446
|
|
20230822,141600,13395987657,2170,2165,2170,2165,716
|
|
20230822,141500,13394436437,2165,2165,2165,2165,212
|
|
20230822,141400,13393977457,2165,2160,2165,2160,317
|
|
20230822,141300,13393292237,2160,2170,2170,2160,6753
|
|
20230822,141200,13378682902,2170,2170,2170,2170,1054
|
|
20230822,141100,13376395722,2170,2175,2175,2170,1115
|
|
20230822,141000,13373971172,2170,2175,2175,2170,1409
|
|
20230822,140900,13370913192,2180,2180,2180,2180,114
|
|
20230822,140800,13370664672,2180,2175,2180,2170,1184
|
|
20230822,140700,13368090977,2175,2165,2175,2165,5591
|
|
20230822,140600,13355956397,2165,2165,2165,2165,3570
|
|
20230822,140500,13348227347,2165,2160,2170,2160,779
|
|
20230822,140400,13346540857,2160,2160,2170,2160,5919
|
|
20230822,140300,13333746592,2160,2175,2175,2160,7074
|
|
20230822,140200,13318446722,2175,2180,2180,2170,753
|
|
20230822,140100,13316809792,2180,2185,2185,2170,149
|
|
20230822,140000,13316484962,2185,2185,2185,2175,5403
|
|
20230822,135900,13304733342,2175,2190,2190,2175,2031
|
|
20230822,135800,13300315847,2185,2175,2185,2175,15356
|
|
20230822,135700,13266822847,2175,2155,2175,2155,15683
|
|
20230822,135600,13232796002,2155,2155,2160,2150,5479
|
|
20230822,135500,13220977117,2155,2150,2155,2150,5203
|
|
20230822,135400,13209789687,2150,2145,2160,2145,3124
|
|
20230822,135300,13203062247,2145,2155,2160,2145,17419
|
|
20230822,135200,13165600227,2155,2165,2165,2150,12162
|
|
20230822,135100,13139366647,2160,2170,2170,2160,19858
|
|
20230822,135000,13096394322,2165,2175,2180,2165,24609
|
|
20230822,134900,13042987002,2180,2175,2180,2165,20130
|
|
20230822,134800,12999235937,2175,2180,2180,2175,14462
|
|
20230822,134700,12967779042,2180,2180,2180,2180,10901
|
|
20230822,134600,12944014862,2180,2190,2190,2175,8944
|
|
20230822,134500,12924513347,2190,2185,2195,2185,10262
|
|
20230822,134400,12902053282,2185,2185,2190,2185,3836
|
|
20230822,134300,12893671617,2190,2185,2190,2180,13122
|
|
20230822,134200,12865025997,2185,2185,2190,2180,14983
|
|
20230822,134100,12832290927,2190,2200,2200,2190,5233
|
|
20230822,134000,12820820172,2200,2195,2205,2195,376
|
|
20230822,133900,12819993737,2195,2195,2205,2195,1176
|
|
20230822,133800,12817411407,2195,2210,2210,2195,2981
|
|
20230822,133700,12810849537,2200,2205,2205,2200,2776
|
|
20230822,133600,12804729747,2205,2210,2210,2200,3075
|
|
20230822,133500,12797934312,2210,2200,2210,2200,7633
|
|
20230822,133400,12781066882,2210,2205,2210,2200,1808
|
|
20230822,133300,12777077192,2210,2210,2210,2210,629
|
|
20230822,133200,12775687102,2210,2220,2220,2210,12368
|
|
20230822,133100,12748301802,2220,2200,2220,2200,4490
|
|
20230822,133000,12738372982,2205,2195,2205,2195,12204
|
|
20230822,132900,12711516002,2190,2195,2195,2190,10224
|
|
20230822,132800,12689122547,2190,2195,2195,2190,4226
|
|
20230822,132700,12679864557,2195,2190,2200,2190,1070
|
|
20230822,132600,12677514967,2190,2190,2195,2190,262
|
|
20230822,132500,12676941182,2190,2195,2195,2190,2002
|
|
20230822,132400,12672548467,2195,2195,2195,2190,1405
|
|
20230822,132300,12669466027,2195,2190,2200,2190,5129
|
|
20230822,132200,12658231127,2190,2190,2200,2190,1865
|
|
20230822,132100,12654146737,2190,2200,2200,2185,6151
|
|
20230822,132000,12640678067,2195,2195,2200,2195,4676
|
|
20230822,131900,12630402797,2185,2190,2190,2185,1401
|
|
20230822,131800,12627336112,2190,2195,2195,2190,4582
|
|
20230822,131700,12617300862,2190,2190,2200,2190,5200
|
|
20230822,131600,12605887462,2195,2200,2200,2190,7385
|
|
20230822,131500,12589678162,2200,2200,2200,2195,1122
|
|
20230822,131400,12587213867,2200,2200,2200,2190,6495
|
|
20230822,131300,12572963622,2195,2205,2205,2195,50199
|
|
20230822,131200,12462471317,2205,2220,2220,2205,9765
|
|
20230822,131100,12440887217,2215,2220,2220,2210,9364
|
|
20230822,131000,12420099287,2220,2220,2220,2210,2121
|
|
20230822,130900,12415400257,2220,2220,2225,2220,1983
|
|
20230822,130800,12410997992,2220,2220,2225,2220,697
|
|
20230822,130700,12409447652,2220,2230,2230,2220,2131
|
|
20230822,130600,12404716592,2230,2220,2230,2220,12476
|
|
20230822,130500,12376996022,2215,2215,2215,2215,2194
|
|
20230822,130400,12372136312,2215,2215,2215,2215,2514
|
|
20230822,130300,12366567802,2215,2220,2220,2215,7510
|
|
20230822,130200,12349896252,2220,2225,2225,2220,1742
|
|
20230822,130100,12346028167,2225,2225,2225,2220,727
|
|
20230822,130000,12344412492,2220,2220,2230,2220,5115
|
|
20230822,125900,12333034487,2220,2220,2230,2220,935
|
|
20230822,125800,12330958732,2220,2225,2230,2215,1376
|
|
20230822,125700,12327899902,2220,2215,2220,2215,1136
|
|
20230822,125600,12325379272,2215,2215,2215,2215,2089
|
|
20230822,125500,12320752137,2220,2220,2220,2215,1224
|
|
20230822,125400,12318036662,2220,2220,2225,2220,2420
|
|
20230822,125300,12312662762,2220,2210,2225,2210,2056
|
|
20230822,125200,12308109267,2210,2215,2225,2210,7855
|
|
20230822,125100,12290694432,2215,2220,2220,2210,10023
|
|
20230822,125000,12268512487,2220,2220,2220,2220,549
|
|
20230822,124900,12267293707,2220,2215,2220,2215,2646
|
|
20230822,124800,12261422102,2215,2225,2225,2215,2057
|
|
20230822,124700,12256849902,2215,2225,2225,2215,4179
|
|
20230822,124600,12247583617,2225,2230,2230,2220,654
|
|
20230822,124500,12246129427,2215,2220,2225,2215,8018
|
|
20230822,124400,12228347272,2220,2220,2230,2220,2473
|
|
20230822,124300,12222855792,2230,2220,2230,2220,658
|
|
20230822,124200,12221394072,2220,2220,2220,2220,3046
|
|
20230822,124100,12214631952,2220,2220,2230,2220,9109
|
|
20230822,124000,12194409872,2230,2230,2230,2215,1182
|
|
20230822,123900,12191778042,2225,2220,2235,2215,34719
|
|
20230822,123800,12114603622,2225,2230,2230,2220,4106
|
|
20230822,123700,12105467702,2230,2225,2230,2220,111
|
|
20230822,123600,12105221142,2220,2230,2230,2220,19903
|
|
20230822,123500,12060930537,2235,2235,2240,2230,3914
|
|
20230822,123400,12052183297,2235,2240,2245,2235,1258
|
|
20230822,123300,12049365802,2240,2235,2245,2235,5600
|
|
20230822,123200,12036809442,2245,2240,2245,2230,11182
|
|
20230822,123100,12011767977,2240,2240,2245,2235,3738
|
|
20230822,123000,12003412052,2240,2245,2245,2240,36791
|
|
20230822,122900,11920913922,2245,2240,2245,2240,6383
|
|
20230822,122800,11906587702,2245,2240,2245,2240,6625
|
|
20230822,122700,11891738767,2235,2235,2240,2235,4335
|
|
20230822,122600,11882042062,2235,2240,2245,2235,38497
|
|
20230822,122500,11795805377,2240,2220,2240,2215,35290
|
|
20230822,122400,11717071627,2230,2215,2230,2215,5396
|
|
20230822,122300,11705064572,2215,2220,2225,2215,5399
|
|
20230822,122200,11693078362,2220,2220,2225,2215,3443
|
|
20230822,122100,11685439077,2215,2225,2225,2215,12545
|
|
20230822,122000,11657591077,2225,2230,2235,2225,2340
|
|
20230822,121900,11652372787,2230,2230,2235,2225,14514
|
|
20230822,121800,11620026167,2230,2230,2230,2225,6594
|
|
20230822,121700,11605323147,2225,2230,2235,2225,21974
|
|
20230822,121600,11556401332,2230,2230,2235,2225,7999
|
|
20230822,121500,11538564997,2235,2230,2235,2225,5294
|
|
20230822,121400,11526759457,2230,2235,2235,2225,7932
|
|
20230822,121300,11509065762,2225,2240,2240,2225,10899
|
|
20230822,121200,11484718852,2235,2230,2240,2220,67361
|
|
20230822,121100,11334392937,2220,2215,2230,2210,73017
|
|
20230822,121000,11172047227,2215,2215,2215,2205,7895
|
|
20230822,120900,11154619422,2215,2210,2215,2205,7239
|
|
20230822,120800,11138627192,2205,2210,2210,2205,1247
|
|
20230822,120700,11135874312,2205,2210,2210,2205,4503
|
|
20230822,120600,11125938157,2210,2205,2215,2205,3132
|
|
20230822,120500,11119019842,2205,2215,2220,2205,5623
|
|
20230822,120400,11106583587,2215,2210,2220,2210,6095
|
|
20230822,120300,11093088697,2210,2200,2210,2200,2492
|
|
20230822,120200,11087582077,2200,2220,2220,2195,10864
|
|
20230822,120100,11063594432,2220,2190,2220,2190,46645
|
|
20230822,120000,10960634727,2190,2205,2205,2190,5492
|
|
20230822,115900,10948564287,2205,2210,2210,2200,6219
|
|
20230822,115800,10934857297,2210,2190,2210,2190,56803
|
|
20230822,115700,10810225792,2190,2185,2190,2185,821
|
|
20230822,115600,10808430327,2185,2185,2190,2185,2597
|
|
20230822,115500,10802754632,2185,2185,2190,2185,1337
|
|
20230822,115400,10799832197,2190,2185,2190,2185,1344
|
|
20230822,115300,10796894872,2185,2190,2190,2185,326
|
|
20230822,115200,10796181932,2190,2185,2190,2185,2278
|
|
20230822,115100,10791195787,2185,2180,2185,2180,6358
|
|
20230822,115000,10777334332,2180,2185,2190,2180,943
|
|
20230822,114900,10775274107,2180,2175,2180,2175,75
|
|
20230822,114800,10775110777,2190,2180,2190,2175,1989
|
|
20230822,114700,10770767117,2175,2185,2185,2175,2150
|
|
20230822,114600,10766083367,2180,2180,2180,2180,1016
|
|
20230822,114500,10763868487,2180,2180,2185,2175,2284
|
|
20230822,114400,10758889862,2180,2170,2180,2170,2981
|
|
20230822,114300,10752408227,2170,2170,2175,2170,4173
|
|
20230822,114200,10743349412,2170,2175,2175,2170,2835
|
|
20230822,114100,10737197382,2175,2170,2175,2170,747
|
|
20230822,114000,10735576377,2175,2165,2175,2160,1293
|
|
20230822,113900,10732783402,2160,2165,2165,2160,13159
|
|
20230822,113800,10704313722,2165,2170,2170,2165,2462
|
|
20230822,113700,10698983302,2165,2175,2185,2165,17665
|
|
20230822,113600,10660658232,2175,2175,2175,2175,1255
|
|
20230822,113500,10657928607,2185,2180,2185,2175,1640
|
|
20230822,113400,10654356142,2185,2180,2185,2175,2598
|
|
20230822,113300,10648694572,2180,2180,2180,2175,7795
|
|
20230822,113200,10631714927,2180,2180,2180,2180,819
|
|
20230822,113100,10629929507,2190,2190,2190,2175,5850
|
|
20230822,113000,10617176652,2185,2185,2185,2185,1248
|
|
20230822,112900,10614449772,2190,2180,2190,2180,411
|
|
20230822,112800,10613551697,2180,2190,2190,2180,9949
|
|
20230822,112700,10591814502,2190,2190,2190,2185,1990
|
|
20230822,112600,10587457142,2185,2185,2190,2185,2119
|
|
20230822,112500,10582826752,2185,2190,2190,2185,1622
|
|
20230822,112400,10579277557,2185,2185,2190,2180,2793
|
|
20230822,112300,10573167977,2180,2180,2180,2170,9860
|
|
20230822,112200,10551712792,2180,2185,2185,2175,7716
|
|
20230822,112100,10534919267,2175,2180,2180,2175,7322
|
|
20230822,112000,10518960192,2180,2185,2190,2180,6748
|
|
20230822,111900,10504208037,2185,2195,2195,2185,1106
|
|
20230822,111800,10501790367,2185,2205,2205,2185,10971
|
|
20230822,111700,10477695702,2210,2205,2215,2190,4346
|
|
20230822,111600,10468110997,2210,2200,2210,2195,18102
|
|
20230822,111500,10428196927,2205,2190,2205,2185,22659
|
|
20230822,111400,10378555072,2185,2185,2190,2180,10006
|
|
20230822,111300,10356700382,2185,2185,2185,2170,8613
|
|
20230822,111200,10337936082,2180,2175,2185,2175,5121
|
|
20230822,111100,10326765802,2180,2175,2180,2170,14963
|
|
20230822,111000,10294257607,2175,2175,2175,2170,2561
|
|
20230822,110900,10288696872,2180,2165,2180,2160,17510
|
|
20230822,110800,10250800712,2165,2170,2175,2155,44818
|
|
20230822,110700,10153864022,2170,2175,2180,2170,12755
|
|
20230822,110600,10126137167,2175,2195,2195,2175,13520
|
|
20230822,110500,10096638662,2190,2185,2190,2180,1911
|
|
20230822,110400,10092464062,2195,2195,2195,2190,6851
|
|
20230822,110300,10077447372,2195,2180,2195,2175,10942
|
|
20230822,110200,10053527087,2180,2190,2190,2175,9198
|
|
20230822,110100,10033443052,2190,2190,2190,2175,23202
|
|
20230822,110000,9982851672,2190,2210,2220,2185,21656
|
|
20230822,105900,9935152547,2220,2215,2220,2210,11141
|
|
20230822,105800,9910475892,2210,2220,2225,2210,16289
|
|
20230822,105700,9874368737,2220,2220,2225,2215,8773
|
|
20230822,105600,9854869417,2210,2225,2225,2210,10912
|
|
20230822,105500,9830726287,2220,2210,2235,2205,19140
|
|
20230822,105400,9788355482,2210,2220,2245,2210,18840
|
|
20230822,105300,9746429987,2220,2240,2255,2220,84396
|
|
20230822,105200,9557185132,2240,2215,2240,2215,63918
|
|
20230822,105100,9414687952,2215,2215,2215,2210,7624
|
|
20230822,105000,9397818932,2210,2220,2225,2210,33856
|
|
20230822,104900,9322687082,2220,2220,2225,2210,33183
|
|
20230822,104800,9249082742,2215,2190,2220,2190,60451
|
|
20230822,104700,9115881302,2190,2185,2195,2185,5351
|
|
20230822,104600,9104165252,2185,2170,2190,2170,25576
|
|
20230822,104500,9048357337,2170,2190,2190,2170,9154
|
|
20230822,104400,9028406102,2190,2195,2195,2185,6194
|
|
20230822,104300,9014848622,2190,2190,2195,2190,5441
|
|
20230822,104200,9002916917,2185,2185,2190,2180,10561
|
|
20230822,104100,8979829247,2180,2180,2185,2175,20344
|
|
20230822,104000,8935477962,2170,2160,2175,2160,13432
|
|
20230822,103900,8906370212,2160,2175,2175,2160,25771
|
|
20230822,103800,8850544652,2175,2180,2190,2170,16485
|
|
20230822,103700,8814548457,2180,2185,2185,2170,6887
|
|
20230822,103600,8799563097,2185,2180,2190,2170,5996
|
|
20230822,103500,8786498782,2180,2185,2185,2180,9358
|
|
20230822,103400,8766077207,2185,2180,2195,2180,10192
|
|
20230822,103300,8743826797,2180,2195,2195,2180,14590
|
|
20230822,103200,8711865102,2195,2190,2200,2190,5936
|
|
20230822,103100,8698848022,2190,2190,2195,2190,7327
|
|
20230822,103000,8682783062,2185,2180,2195,2180,15584
|
|
20230822,102900,8648706972,2180,2180,2190,2170,8879
|
|
20230822,102800,8629358752,2180,2180,2185,2165,18471
|
|
20230822,102700,8589214432,2175,2185,2185,2175,13172
|
|
20230822,102600,8560484962,2185,2175,2185,2170,17008
|
|
20230822,102500,8523455907,2185,2195,2200,2170,53659
|
|
20230822,102400,8406442367,2200,2210,2210,2195,24906
|
|
20230822,102300,8351592697,2205,2185,2220,2180,77990
|
|
20230822,102200,8180088027,2180,2190,2190,2180,19361
|
|
20230822,102100,8137758232,2190,2190,2225,2185,117987
|
|
20230822,102000,7877728472,2195,2220,2225,2185,57896
|
|
20230822,101900,7749897867,2215,2170,2225,2165,101987
|
|
20230822,101800,7526143032,2170,2170,2175,2165,16178
|
|
20230822,101700,7491026727,2175,2155,2175,2155,24492
|
|
20230822,101600,7438023372,2160,2170,2170,2155,7631
|
|
20230822,101500,7421526697,2170,2155,2170,2140,41230
|
|
20230822,101400,7332730047,2160,2155,2170,2155,41038
|
|
20230822,101300,7244129627,2165,2185,2190,2150,52574
|
|
20230822,101200,7130614272,2185,2150,2200,2145,207121
|
|
20230822,101100,6679681792,2150,2140,2150,2130,53940
|
|
20230822,101000,6564320582,2140,2110,2140,2110,46652
|
|
20230822,100900,6465141247,2115,2100,2120,2100,12767
|
|
20230822,100800,6438225797,2105,2105,2110,2105,3061
|
|
20230822,100700,6431772067,2110,2115,2115,2095,9389
|
|
20230822,100600,6412009507,2115,2115,2120,2105,3463
|
|
20230822,100500,6404678587,2110,2100,2110,2090,17746
|
|
20230822,100400,6367386332,2100,2105,2110,2100,1456
|
|
20230822,100300,6364320482,2110,2120,2125,2095,5882
|
|
20230822,100200,6351907137,2120,2095,2125,2080,41644
|
|
20230822,100100,6264345132,2095,2095,2100,2090,3290
|
|
20230822,100000,6257460377,2095,2080,2100,2080,11405
|
|
20230822,095900,6233589842,2080,2085,2085,2070,9302
|
|
20230822,095800,6214267947,2085,2085,2090,2075,4003
|
|
20230822,095700,6205937842,2085,2090,2095,2065,30276
|
|
20230822,095600,6143030152,2090,2070,2095,2070,25475
|
|
20230822,095500,6090008782,2075,2075,2080,2070,15574
|
|
20230822,095400,6057712392,2075,2090,2090,2075,21913
|
|
20230822,095300,6012196037,2085,2095,2100,2085,26886
|
|
20230822,095200,5955928987,2090,2080,2100,2075,16198
|
|
20230822,095100,5922115792,2080,2115,2115,2080,33729
|
|
20230822,095000,5851723632,2100,2105,2125,2100,13581
|
|
20230822,094900,5823066532,2110,2135,2135,2100,36849
|
|
20230822,094800,5744986222,2135,2125,2135,2115,47694
|
|
20230822,094700,5643874392,2120,2120,2135,2110,25303
|
|
20230822,094600,5590118542,2120,2125,2125,2085,35563
|
|
20230822,094500,5515262982,2110,2090,2140,2085,49829
|
|
20230822,094400,5409975117,2090,2140,2165,2075,176012
|
|
20230822,094300,5033034637,2140,2120,2140,2110,71774
|
|
20230822,094200,4880275557,2120,2085,2125,2075,69887
|
|
20230822,094100,4733142057,2085,2075,2085,2070,14914
|
|
20230822,094000,4702189692,2075,2065,2075,2060,15907
|
|
20230822,093900,4669321952,2070,2065,2075,2060,13464
|
|
20230822,093800,4641473642,2070,2065,2070,2060,15752
|
|
20230822,093700,4609006937,2070,2055,2075,2050,16374
|
|
20230822,093600,4575190812,2060,2070,2070,2040,82431
|
|
20230822,093500,4406101107,2070,2075,2080,2065,26722
|
|
20230822,093400,4350756312,2075,2080,2080,2065,36203
|
|
20230822,093300,4275661627,2075,2090,2090,2065,40138
|
|
20230822,093200,4192360307,2075,2115,2125,2060,160317
|
|
20230822,093100,3857608242,2125,2115,2145,2105,228138
|
|
20230822,093000,3371826402,2105,2115,2120,2095,151631
|
|
20230822,092900,3051413242,2115,2115,2115,2115,0
|
|
20230822,092800,3051413242,2115,2100,2115,2090,57333
|
|
20230822,092700,2930760782,2100,2085,2100,2080,108067
|
|
20230822,092600,2704648077,2090,2075,2090,2070,55197
|
|
20230822,092500,2589804502,2075,2060,2095,2060,50111
|
|
20230822,092400,2485621742,2060,2090,2100,2035,101610
|
|
20230822,092300,2275057917,2090,2035,2090,2035,83163
|
|
20230822,092200,2103884442,2035,2010,2040,2010,20866
|
|
20230822,092100,2061731547,2010,2020,2020,2005,6437
|
|
20230822,092000,2048773302,2015,2005,2020,2005,19252
|
|
20230822,091900,2010061502,2005,2030,2030,2005,66199
|
|
20230822,091800,1876546012,2040,2050,2060,2030,77907
|
|
20230822,091700,1716984822,2070,2040,2075,2035,143891
|
|
20230822,091600,1421087432,2035,2030,2035,2000,90184
|
|
20230822,091500,1238330297,2030,1992,2035,1992,54383
|
|
20230822,091400,1128924425,1992,1977,1992,1977,75888
|
|
20230822,091300,978125709,1978,1970,1978,1967,42899
|
|
20230822,091200,893467448,1967,1973,1975,1967,28751
|
|
20230822,091100,836746954,1975,1971,1975,1954,45220
|
|
20230822,091000,747651798,1971,1948,1971,1945,118600
|
|
20230822,090900,515662225,1948,1943,1948,1942,6633
|
|
20230822,090800,502754465,1942,1947,1948,1941,20094
|
|
20230822,090700,463668662,1947,1944,1950,1944,35500
|
|
20230822,090600,394529916,1944,1932,1950,1931,50453
|
|
20230822,090500,296687369,1930,1928,1933,1928,4464
|
|
20230822,090400,288069485,1928,1929,1934,1927,6811
|
|
20230822,090300,274919341,1927,1930,1930,1926,9797
|
|
20230822,090200,256038238,1930,1920,1937,1920,19139
|
|
20230822,090100,219199047,1920,1937,1938,1919,33389
|
|
20230822,090000,154861328,1938,1924,1940,1910,79274
|