591 lines
28 KiB
CSV
591 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,184800,981671345,2255,2255,2255,2255,3066
|
|
20230816,184700,981671345,2255,2255,2255,2255,0
|
|
20230816,184600,981671345,2255,2255,2255,2255,0
|
|
20230816,184500,981671345,2255,2255,2255,2255,0
|
|
20230816,184400,981671345,2255,2255,2255,2255,0
|
|
20230816,184300,981671345,2255,2255,2255,2255,0
|
|
20230816,184200,981671345,2255,2255,2255,2255,0
|
|
20230816,184100,981671345,2255,2255,2255,2255,0
|
|
20230816,184000,981671345,2255,2255,2255,2255,0
|
|
20230816,183900,981671345,2255,2255,2255,2255,0
|
|
20230816,183800,981671345,2255,2255,2255,2255,0
|
|
20230816,183700,981671345,2255,2255,2255,2255,0
|
|
20230816,183600,981671345,2255,2255,2255,2255,0
|
|
20230816,183500,981671345,2255,2255,2255,2255,0
|
|
20230816,183400,981671345,2255,2255,2255,2255,0
|
|
20230816,183300,981671345,2255,2255,2255,2255,0
|
|
20230816,183200,981671345,2255,2255,2255,2255,0
|
|
20230816,183100,981671345,2255,2255,2255,2255,0
|
|
20230816,183000,981671345,2255,2255,2255,2255,0
|
|
20230816,182900,981671345,2255,2255,2255,2255,0
|
|
20230816,182800,981671345,2255,2255,2255,2255,0
|
|
20230816,182700,981671345,2255,2255,2255,2255,0
|
|
20230816,182600,981671345,2255,2255,2255,2255,0
|
|
20230816,182500,981671345,2255,2255,2255,2255,0
|
|
20230816,182400,981671345,2255,2255,2255,2255,0
|
|
20230816,182300,981671345,2255,2255,2255,2255,0
|
|
20230816,182200,981671345,2255,2255,2255,2255,0
|
|
20230816,182100,981671345,2255,2255,2255,2255,0
|
|
20230816,182000,981671345,2255,2255,2255,2255,0
|
|
20230816,181900,981671345,2255,2255,2255,2255,0
|
|
20230816,181800,981671345,2255,2255,2255,2255,3066
|
|
20230816,181700,981671345,2255,2255,2255,2255,0
|
|
20230816,181600,981671345,2255,2255,2255,2255,0
|
|
20230816,181500,981671345,2255,2255,2255,2255,0
|
|
20230816,181400,981671345,2255,2255,2255,2255,0
|
|
20230816,181300,981671345,2255,2255,2255,2255,0
|
|
20230816,181200,981671345,2255,2255,2255,2255,0
|
|
20230816,181100,981671345,2255,2255,2255,2255,0
|
|
20230816,181000,981671345,2255,2255,2255,2255,0
|
|
20230816,180900,981671345,2255,2255,2255,2255,0
|
|
20230816,180800,981671345,2255,2255,2255,2255,0
|
|
20230816,180700,981671345,2255,2255,2255,2255,0
|
|
20230816,180600,981671345,2255,2255,2255,2255,0
|
|
20230816,180500,981671345,2255,2255,2255,2255,0
|
|
20230816,180400,981671345,2255,2255,2255,2255,0
|
|
20230816,180300,981671345,2255,2255,2255,2255,0
|
|
20230816,180200,981671345,2255,2255,2255,2255,0
|
|
20230816,180100,981671345,2255,2255,2255,2255,0
|
|
20230816,180000,981671345,2255,2255,2255,2255,0
|
|
20230816,175900,981671345,2255,2255,2255,2255,0
|
|
20230816,175800,981671345,2255,2255,2255,2255,0
|
|
20230816,175700,981671345,2255,2255,2255,2255,0
|
|
20230816,175600,981671345,2255,2255,2255,2255,0
|
|
20230816,175500,981671345,2255,2255,2255,2255,0
|
|
20230816,175400,981671345,2255,2255,2255,2255,0
|
|
20230816,175300,981671345,2255,2255,2255,2255,0
|
|
20230816,175200,981671345,2255,2255,2255,2255,0
|
|
20230816,175100,981671345,2255,2255,2255,2255,0
|
|
20230816,175000,981671345,2255,2255,2255,2255,0
|
|
20230816,174900,981671345,2255,2255,2255,2255,0
|
|
20230816,174800,981671345,2255,2255,2255,2255,3066
|
|
20230816,174700,981671345,2255,2255,2255,2255,0
|
|
20230816,174600,981671345,2255,2255,2255,2255,0
|
|
20230816,174500,981671345,2255,2255,2255,2255,0
|
|
20230816,174400,981671345,2255,2255,2255,2255,0
|
|
20230816,174300,981671345,2255,2255,2255,2255,0
|
|
20230816,174200,981671345,2255,2255,2255,2255,0
|
|
20230816,174100,981671345,2255,2255,2255,2255,0
|
|
20230816,174000,981671345,2255,2255,2255,2255,0
|
|
20230816,173900,981671345,2255,2255,2255,2255,0
|
|
20230816,173800,981671345,2255,2255,2255,2255,0
|
|
20230816,173700,981671345,2255,2255,2255,2255,0
|
|
20230816,173600,981671345,2255,2255,2255,2255,0
|
|
20230816,173500,981671345,2255,2255,2255,2255,0
|
|
20230816,173400,981671345,2255,2255,2255,2255,0
|
|
20230816,173300,981671345,2255,2255,2255,2255,0
|
|
20230816,173200,981671345,2255,2255,2255,2255,0
|
|
20230816,173100,981671345,2255,2255,2255,2255,0
|
|
20230816,173000,981671345,2255,2255,2255,2255,0
|
|
20230816,172900,981671345,2255,2255,2255,2255,0
|
|
20230816,172800,981671345,2255,2255,2255,2255,0
|
|
20230816,172700,981671345,2255,2255,2255,2255,0
|
|
20230816,172600,981671345,2255,2255,2255,2255,0
|
|
20230816,172500,981671345,2255,2255,2255,2255,0
|
|
20230816,172400,981671345,2255,2255,2255,2255,0
|
|
20230816,172300,981671345,2255,2255,2255,2255,0
|
|
20230816,172200,981671345,2255,2255,2255,2255,0
|
|
20230816,172100,981671345,2255,2255,2255,2255,0
|
|
20230816,172000,981671345,2255,2255,2255,2255,0
|
|
20230816,171900,981671345,2255,2255,2255,2255,0
|
|
20230816,171800,981671345,2255,2255,2255,2255,3066
|
|
20230816,171700,981671345,2255,2255,2255,2255,0
|
|
20230816,171600,981671345,2255,2255,2255,2255,0
|
|
20230816,171500,981671345,2255,2255,2255,2255,0
|
|
20230816,171400,981671345,2255,2255,2255,2255,0
|
|
20230816,171300,981671345,2255,2255,2255,2255,0
|
|
20230816,171200,981671345,2255,2255,2255,2255,0
|
|
20230816,171100,981671345,2255,2255,2255,2255,0
|
|
20230816,171000,981671345,2255,2255,2255,2255,0
|
|
20230816,170900,981671345,2255,2255,2255,2255,0
|
|
20230816,170800,981671345,2255,2255,2255,2255,0
|
|
20230816,170700,981671345,2255,2255,2255,2255,0
|
|
20230816,170600,981671345,2255,2255,2255,2255,0
|
|
20230816,170500,981671345,2255,2255,2255,2255,0
|
|
20230816,170400,981671345,2255,2255,2255,2255,0
|
|
20230816,170300,981671345,2255,2255,2255,2255,0
|
|
20230816,170200,981671345,2255,2255,2255,2255,0
|
|
20230816,170100,981671345,2255,2255,2255,2255,0
|
|
20230816,170000,981671345,2255,2255,2255,2255,0
|
|
20230816,165900,981671345,2255,2255,2255,2255,0
|
|
20230816,165800,981671345,2255,2255,2255,2255,0
|
|
20230816,165700,981671345,2255,2255,2255,2255,0
|
|
20230816,165600,981671345,2255,2255,2255,2255,0
|
|
20230816,165500,981671345,2255,2255,2255,2255,0
|
|
20230816,165400,981671345,2255,2255,2255,2255,0
|
|
20230816,165300,981671345,2255,2255,2255,2255,0
|
|
20230816,165200,981671345,2255,2255,2255,2255,0
|
|
20230816,165100,981671345,2255,2255,2255,2255,0
|
|
20230816,165000,981671345,2255,2255,2255,2255,0
|
|
20230816,164900,981671345,2255,2255,2255,2255,0
|
|
20230816,164800,981671345,2255,2255,2255,2255,3066
|
|
20230816,164700,981671345,2255,2255,2255,2255,0
|
|
20230816,164600,981671345,2255,2255,2255,2255,0
|
|
20230816,164500,981671345,2255,2255,2255,2255,0
|
|
20230816,164400,981671345,2255,2255,2255,2255,0
|
|
20230816,164300,981671345,2255,2255,2255,2255,0
|
|
20230816,164200,981671345,2255,2255,2255,2255,0
|
|
20230816,164100,981671345,2255,2255,2255,2255,0
|
|
20230816,164000,981671345,2255,2255,2255,2255,0
|
|
20230816,163900,981671345,2255,2255,2255,2255,0
|
|
20230816,163800,981671345,2255,2255,2255,2255,0
|
|
20230816,163700,981671345,2255,2255,2255,2255,0
|
|
20230816,163600,981671345,2255,2255,2255,2255,0
|
|
20230816,163500,981671345,2255,2255,2255,2255,0
|
|
20230816,163400,981671345,2255,2255,2255,2255,0
|
|
20230816,163300,981671345,2255,2255,2255,2255,0
|
|
20230816,163200,981671345,2255,2255,2255,2255,0
|
|
20230816,163100,981671345,2255,2255,2255,2255,0
|
|
20230816,163000,981671345,2255,2255,2255,2255,0
|
|
20230816,162900,981671345,2255,2255,2255,2255,0
|
|
20230816,162800,981671345,2255,2255,2255,2255,0
|
|
20230816,162700,981671345,2255,2255,2255,2255,0
|
|
20230816,162600,981671345,2255,2255,2255,2255,0
|
|
20230816,162500,981671345,2255,2255,2255,2255,0
|
|
20230816,162400,981671345,2255,2255,2255,2255,0
|
|
20230816,162300,981671345,2255,2255,2255,2255,0
|
|
20230816,162200,981671345,2255,2255,2255,2255,0
|
|
20230816,162100,981671345,2255,2255,2255,2255,0
|
|
20230816,162000,981671345,2255,2255,2255,2255,0
|
|
20230816,161900,981671345,2255,2255,2255,2255,0
|
|
20230816,161800,981671345,2255,2255,2255,2255,3066
|
|
20230816,161700,981671345,2255,2255,2255,2255,0
|
|
20230816,161600,981671345,2255,2255,2255,2255,0
|
|
20230816,161500,981671345,2255,2255,2255,2255,0
|
|
20230816,161400,981671345,2255,2255,2255,2255,0
|
|
20230816,161300,981671345,2255,2255,2255,2255,0
|
|
20230816,161200,981671345,2255,2255,2255,2255,0
|
|
20230816,161100,981671345,2255,2255,2255,2255,0
|
|
20230816,161000,981671345,2255,2255,2255,2255,0
|
|
20230816,160900,981671345,2255,2255,2255,2255,0
|
|
20230816,160800,981671345,2255,2255,2255,2255,0
|
|
20230816,160700,981671345,2255,2255,2255,2255,0
|
|
20230816,160600,981671345,2255,2255,2255,2255,0
|
|
20230816,160500,981671345,2255,2255,2255,2255,0
|
|
20230816,160400,981671345,2255,2255,2255,2255,0
|
|
20230816,160300,981671345,2255,2255,2255,2255,0
|
|
20230816,160200,981671345,2255,2255,2255,2255,0
|
|
20230816,160100,981671345,2255,2255,2255,2255,0
|
|
20230816,160000,981671345,2255,2255,2255,2255,0
|
|
20230816,155900,981671345,2255,2255,2255,2255,0
|
|
20230816,155800,981671345,2255,2255,2255,2255,0
|
|
20230816,155700,981671345,2255,2255,2255,2255,0
|
|
20230816,155600,981671345,2255,2255,2255,2255,0
|
|
20230816,155500,981671345,2255,2255,2255,2255,0
|
|
20230816,155400,981671345,2255,2255,2255,2255,0
|
|
20230816,155300,981671345,2255,2255,2255,2255,0
|
|
20230816,155200,981671345,2255,2255,2255,2255,0
|
|
20230816,155100,981671345,2255,2255,2255,2255,0
|
|
20230816,155000,981671345,2255,2255,2255,2255,0
|
|
20230816,154900,981671345,2255,2255,2255,2255,0
|
|
20230816,154800,981671345,2255,2255,2255,2255,3066
|
|
20230816,154700,981671345,2255,2255,2255,2255,0
|
|
20230816,154600,981671345,2255,2255,2255,2255,0
|
|
20230816,154500,981671345,2255,2255,2255,2255,0
|
|
20230816,154400,981671345,2255,2255,2255,2255,0
|
|
20230816,154300,981671345,2255,2255,2255,2255,0
|
|
20230816,154200,981671345,2255,2255,2255,2255,0
|
|
20230816,154100,981671345,2255,2255,2255,2255,0
|
|
20230816,154000,981671345,2255,2255,2255,2255,0
|
|
20230816,153900,981671345,2255,2255,2255,2255,0
|
|
20230816,153800,981671345,2255,2255,2255,2255,0
|
|
20230816,153700,981671345,2255,2255,2255,2255,0
|
|
20230816,153600,981671345,2255,2255,2255,2255,0
|
|
20230816,153500,981671345,2255,2255,2255,2255,0
|
|
20230816,153400,981671345,2255,2255,2255,2255,0
|
|
20230816,153300,981671345,2255,2255,2255,2255,0
|
|
20230816,153200,981671345,2255,2255,2255,2255,0
|
|
20230816,153100,981671345,2255,2255,2255,2255,0
|
|
20230816,153000,981671345,2255,2255,2255,2255,3066
|
|
20230816,152900,974757515,2255,2255,2255,2255,0
|
|
20230816,152800,974757515,2255,2255,2255,2255,0
|
|
20230816,152700,974757515,2255,2255,2255,2255,0
|
|
20230816,152600,974757515,2255,2255,2255,2255,0
|
|
20230816,152500,974757515,2255,2255,2255,2255,0
|
|
20230816,152400,974757515,2255,2255,2255,2255,0
|
|
20230816,152300,974757515,2255,2255,2255,2255,0
|
|
20230816,152200,974757515,2255,2255,2255,2255,0
|
|
20230816,152100,974757515,2255,2255,2255,2255,0
|
|
20230816,152000,974757515,2255,2255,2255,2255,0
|
|
20230816,151900,974757515,2255,2260,2260,2255,39
|
|
20230816,151800,974669455,2260,2255,2260,2255,5233
|
|
20230816,151700,962868995,2255,2250,2255,2250,49
|
|
20230816,151600,962758600,2255,2250,2255,2250,169
|
|
20230816,151500,962378295,2250,2245,2250,2245,217
|
|
20230816,151400,961890085,2250,2245,2250,2245,34
|
|
20230816,151300,961813590,2250,2250,2250,2240,785
|
|
20230816,151200,960053930,2255,2255,2255,2255,1
|
|
20230816,151100,960051675,2240,2230,2265,2230,15823
|
|
20230816,151000,924500155,2230,2230,2230,2230,3
|
|
20230816,150900,924493465,2230,2230,2230,2230,14
|
|
20230816,150800,924462245,2230,2230,2230,2230,92
|
|
20230816,150700,924257085,2240,2240,2240,2240,0
|
|
20230816,150600,924257085,2240,2240,2240,2240,11
|
|
20230816,150500,924232445,2230,2230,2230,2230,300
|
|
20230816,150400,923563445,2240,2240,2240,2240,0
|
|
20230816,150300,923563445,2240,2235,2240,2235,13883
|
|
20230816,150200,892534880,2240,2240,2240,2240,10
|
|
20230816,150100,892512480,2240,2240,2240,2235,236
|
|
20230816,150000,891984340,2240,2240,2240,2240,20
|
|
20230816,145900,891939540,2240,2235,2240,2235,48
|
|
20230816,145800,891832070,2240,2240,2240,2240,17
|
|
20230816,145700,891793990,2240,2240,2240,2240,0
|
|
20230816,145600,891793990,2240,2240,2240,2240,2
|
|
20230816,145500,891789510,2240,2240,2240,2240,54
|
|
20230816,145400,891668550,2240,2240,2240,2240,0
|
|
20230816,145300,891668550,2240,2240,2240,2240,15
|
|
20230816,145200,891634950,2240,2235,2240,2235,8
|
|
20230816,145100,891617055,2240,2240,2240,2240,5
|
|
20230816,145000,891605855,2240,2240,2240,2240,0
|
|
20230816,144900,891605855,2240,2235,2240,2235,998
|
|
20230816,144800,889375310,2235,2235,2235,2235,55
|
|
20230816,144700,889252385,2230,2225,2230,2225,3147
|
|
20230816,144600,882243305,2225,2225,2225,2225,0
|
|
20230816,144500,882243305,2225,2225,2225,2225,410
|
|
20230816,144400,881331055,2225,2225,2225,2225,400
|
|
20230816,144300,880441055,2225,2225,2225,2225,600
|
|
20230816,144200,879106055,2225,2225,2225,2225,0
|
|
20230816,144100,879106055,2225,2225,2225,2225,0
|
|
20230816,144000,879106055,2225,2225,2225,2225,3
|
|
20230816,143900,879099380,2220,2220,2220,2220,200
|
|
20230816,143800,878655380,2225,2225,2225,2225,178
|
|
20230816,143700,878259330,2225,2220,2225,2220,415
|
|
20230816,143600,877337955,2225,2220,2225,2220,403
|
|
20230816,143500,876443280,2220,2220,2220,2220,1
|
|
20230816,143400,876441060,2225,2225,2225,2225,21
|
|
20230816,143300,876394335,2225,2225,2225,2225,15
|
|
20230816,143200,876360960,2225,2225,2225,2225,0
|
|
20230816,143100,876360960,2225,2225,2225,2225,0
|
|
20230816,143000,876360960,2225,2225,2225,2225,0
|
|
20230816,142900,876360960,2225,2225,2225,2225,0
|
|
20230816,142800,876360960,2225,2225,2225,2225,0
|
|
20230816,142700,876360960,2225,2220,2225,2220,1543
|
|
20230816,142600,872935495,2220,2220,2220,2220,0
|
|
20230816,142500,872935495,2220,2220,2220,2220,675
|
|
20230816,142400,871436995,2220,2220,2220,2220,5
|
|
20230816,142300,871425895,2220,2220,2220,2220,0
|
|
20230816,142200,871425895,2220,2220,2220,2220,2
|
|
20230816,142100,871421455,2220,2220,2220,2220,317
|
|
20230816,142000,870717715,2215,2215,2215,2215,250
|
|
20230816,141900,870163965,2220,2220,2220,2220,10
|
|
20230816,141800,870141765,2220,2220,2220,2220,1
|
|
20230816,141700,870139545,2220,2220,2220,2220,29
|
|
20230816,141600,870075165,2220,2220,2220,2220,15
|
|
20230816,141500,870041865,2220,2220,2220,2220,0
|
|
20230816,141400,870041865,2220,2220,2220,2220,0
|
|
20230816,141300,870041865,2220,2220,2220,2220,0
|
|
20230816,141200,870041865,2220,2220,2220,2210,203
|
|
20230816,141100,869593205,2215,2215,2215,2215,300
|
|
20230816,141000,868928705,2210,2215,2215,2210,116
|
|
20230816,140900,868672265,2215,2215,2215,2215,0
|
|
20230816,140800,868672265,2215,2215,2215,2215,0
|
|
20230816,140700,868672265,2215,2215,2215,2215,0
|
|
20230816,140600,868672265,2215,2205,2215,2205,3
|
|
20230816,140500,868665630,2215,2215,2215,2215,1
|
|
20230816,140400,868663415,2215,2215,2215,2215,0
|
|
20230816,140300,868663415,2215,2215,2215,2215,2
|
|
20230816,140200,868658985,2215,2215,2215,2215,0
|
|
20230816,140100,868658985,2215,2215,2215,2215,0
|
|
20230816,140000,868658985,2215,2215,2215,2215,1
|
|
20230816,135900,868656770,2215,2215,2215,2215,5
|
|
20230816,135800,868645695,2215,2215,2215,2215,0
|
|
20230816,135700,868645695,2215,2215,2215,2215,0
|
|
20230816,135600,868645695,2215,2215,2215,2215,2
|
|
20230816,135500,868641265,2215,2215,2215,2215,0
|
|
20230816,135400,868641265,2215,2215,2215,2215,0
|
|
20230816,135300,868641265,2215,2215,2215,2215,10
|
|
20230816,135200,868619115,2205,2205,2205,2205,0
|
|
20230816,135100,868619115,2205,2205,2205,2205,1
|
|
20230816,135000,868616910,2205,2205,2205,2205,650
|
|
20230816,134900,867183660,2205,2205,2205,2205,0
|
|
20230816,134800,867183660,2205,2205,2205,2205,0
|
|
20230816,134700,867183660,2205,2210,2210,2205,3389
|
|
20230816,134600,859706125,2210,2210,2210,2210,910
|
|
20230816,134500,857695025,2210,2215,2215,2210,1777
|
|
20230816,134400,853767835,2215,2215,2215,2215,5
|
|
20230816,134300,853756760,2215,2215,2215,2215,5
|
|
20230816,134200,853745685,2220,2220,2220,2220,0
|
|
20230816,134100,853745685,2220,2220,2220,2220,0
|
|
20230816,134000,853745685,2220,2220,2220,2220,0
|
|
20230816,133900,853745685,2220,2220,2220,2220,1
|
|
20230816,133800,853743465,2215,2215,2215,2215,0
|
|
20230816,133700,853743465,2215,2215,2215,2215,50
|
|
20230816,133600,853632715,2220,2215,2220,2215,280
|
|
20230816,133500,853012510,2215,2215,2215,2215,0
|
|
20230816,133400,853012510,2215,2215,2215,2215,1951
|
|
20230816,133300,848691045,2215,2215,2215,2215,0
|
|
20230816,133200,848691045,2215,2215,2215,2215,15
|
|
20230816,133100,848657820,2215,2215,2215,2215,0
|
|
20230816,133000,848657820,2215,2215,2215,2215,0
|
|
20230816,132900,848657820,2215,2215,2215,2215,30
|
|
20230816,132800,848591370,2215,2215,2215,2215,1680
|
|
20230816,132700,844870170,2215,2215,2215,2215,1150
|
|
20230816,132600,842322920,2215,2215,2215,2215,500
|
|
20230816,132500,841215420,2210,2210,2210,2210,0
|
|
20230816,132400,841215420,2210,2210,2210,2210,0
|
|
20230816,132300,841215420,2210,2210,2210,2210,0
|
|
20230816,132200,841215420,2210,2210,2210,2210,0
|
|
20230816,132100,841215420,2210,2210,2210,2210,0
|
|
20230816,132000,841215420,2210,2210,2210,2210,0
|
|
20230816,131900,841215420,2210,2210,2210,2210,0
|
|
20230816,131800,841215420,2210,2210,2210,2210,148
|
|
20230816,131700,840888340,2210,2210,2210,2210,0
|
|
20230816,131600,840888340,2210,2210,2210,2210,0
|
|
20230816,131500,840888340,2210,2210,2210,2210,282
|
|
20230816,131400,840265120,2205,2205,2205,2205,20
|
|
20230816,131300,840221020,2210,2210,2210,2210,0
|
|
20230816,131200,840221020,2210,2210,2210,2210,100
|
|
20230816,131100,840000020,2210,2210,2210,2210,1
|
|
20230816,131000,839997810,2205,2205,2205,2205,869
|
|
20230816,130900,838081665,2205,2205,2205,2205,0
|
|
20230816,130800,838081665,2205,2205,2205,2205,1212
|
|
20230816,130700,835409205,2210,2210,2210,2210,0
|
|
20230816,130600,835409205,2210,2210,2210,2210,0
|
|
20230816,130500,835409205,2210,2210,2210,2210,0
|
|
20230816,130400,835409205,2210,2210,2210,2210,0
|
|
20230816,130300,835409205,2210,2210,2210,2210,0
|
|
20230816,130200,835409205,2210,2210,2210,2210,0
|
|
20230816,130100,835409205,2210,2210,2210,2210,0
|
|
20230816,130000,835409205,2210,2205,2210,2205,355
|
|
20230816,125900,834626155,2210,2210,2210,2210,2
|
|
20230816,125800,834621735,2210,2210,2210,2210,374
|
|
20230816,125700,833795195,2215,2215,2215,2215,0
|
|
20230816,125600,833795195,2215,2215,2215,2215,10
|
|
20230816,125500,833773045,2215,2215,2215,2215,0
|
|
20230816,125400,833773045,2215,2215,2215,2215,5
|
|
20230816,125300,833761970,2215,2215,2215,2215,29
|
|
20230816,125200,833697735,2215,2215,2215,2215,0
|
|
20230816,125100,833697735,2215,2215,2215,2215,0
|
|
20230816,125000,833697735,2215,2215,2215,2215,14
|
|
20230816,124900,833666725,2215,2210,2215,2210,36
|
|
20230816,124800,833587160,2210,2210,2210,2210,2
|
|
20230816,124700,833582740,2215,2215,2215,2215,2
|
|
20230816,124600,833578310,2210,2210,2210,2210,95
|
|
20230816,124500,833368360,2210,2210,2210,2210,0
|
|
20230816,124400,833368360,2210,2210,2210,2210,0
|
|
20230816,124300,833368360,2210,2210,2210,2210,5
|
|
20230816,124200,833357310,2200,2200,2200,2200,0
|
|
20230816,124100,833357310,2200,2200,2200,2200,0
|
|
20230816,124000,833357310,2200,2210,2210,2200,310
|
|
20230816,123900,832675300,2210,2210,2210,2210,23
|
|
20230816,123800,832624470,2210,2210,2210,2210,811
|
|
20230816,123700,830832160,2210,2210,2210,2210,0
|
|
20230816,123600,830832160,2210,2200,2210,2200,231
|
|
20230816,123500,830323950,2210,2210,2210,2210,0
|
|
20230816,123400,830323950,2210,2210,2210,2210,0
|
|
20230816,123300,830323950,2210,2210,2210,2210,0
|
|
20230816,123200,830323950,2210,2210,2210,2210,1
|
|
20230816,123100,830321740,2200,2200,2200,2200,0
|
|
20230816,123000,830321740,2200,2200,2200,2200,10
|
|
20230816,122900,830299740,2205,2205,2205,2205,1705
|
|
20230816,122800,826540215,2210,2210,2210,2210,1000
|
|
20230816,122700,824330215,2205,2205,2205,2205,0
|
|
20230816,122600,824330215,2205,2205,2205,2205,0
|
|
20230816,122500,824330215,2205,2205,2205,2205,0
|
|
20230816,122400,824330215,2205,2210,2210,2205,4390
|
|
20230816,122300,814649815,2210,2210,2210,2210,0
|
|
20230816,122200,814649815,2210,2210,2210,2210,20
|
|
20230816,122100,814605615,2210,2210,2210,2210,0
|
|
20230816,122000,814605615,2210,2210,2210,2210,0
|
|
20230816,121900,814605615,2210,2210,2210,2210,1
|
|
20230816,121800,814603405,2200,2200,2200,2200,0
|
|
20230816,121700,814603405,2200,2200,2200,2200,0
|
|
20230816,121600,814603405,2200,2200,2200,2200,2165
|
|
20230816,121500,809840405,2210,2210,2210,2210,0
|
|
20230816,121400,809840405,2210,2210,2210,2210,0
|
|
20230816,121300,809840405,2210,2210,2210,2210,100
|
|
20230816,121200,809619405,2200,2200,2200,2200,0
|
|
20230816,121100,809619405,2200,2200,2200,2200,0
|
|
20230816,121000,809619405,2200,2200,2205,2200,2307
|
|
20230816,120900,804543955,2210,2200,2210,2200,1303
|
|
20230816,120800,801677345,2200,2205,2205,2200,5500
|
|
20230816,120700,789574845,2200,2205,2205,2200,200
|
|
20230816,120600,789134745,2210,2210,2210,2210,0
|
|
20230816,120500,789134745,2210,2210,2210,2210,0
|
|
20230816,120400,789134745,2210,2210,2210,2210,0
|
|
20230816,120300,789134745,2210,2210,2210,2210,2
|
|
20230816,120200,789130325,2200,2200,2200,2200,2185
|
|
20230816,120100,784323325,2200,2205,2205,2200,940
|
|
20230816,120000,782252820,2210,2210,2210,2210,3
|
|
20230816,115900,782246190,2200,2200,2200,2200,0
|
|
20230816,115800,782246190,2200,2210,2210,2200,389
|
|
20230816,115700,781390380,2210,2205,2210,2205,1011
|
|
20230816,115600,779161120,2205,2205,2205,2205,0
|
|
20230816,115500,779161120,2205,2205,2205,2205,1
|
|
20230816,115400,779158915,2205,2205,2205,2205,2
|
|
20230816,115300,779154505,2205,2205,2205,2205,3
|
|
20230816,115200,779147890,2205,2205,2205,2205,1
|
|
20230816,115100,779145685,2200,2210,2210,2200,6455
|
|
20230816,115000,764940155,2200,2200,2200,2200,690
|
|
20230816,114900,763422155,2200,2205,2210,2200,7509
|
|
20230816,114800,746875150,2205,2205,2205,2205,0
|
|
20230816,114700,746875150,2205,2200,2205,2200,6181
|
|
20230816,114600,733276945,2200,2200,2200,2200,0
|
|
20230816,114500,733276945,2200,2200,2200,2200,0
|
|
20230816,114400,733276945,2200,2200,2200,2200,0
|
|
20230816,114300,733276945,2200,2200,2200,2200,0
|
|
20230816,114200,733276945,2200,2205,2205,2200,1000
|
|
20230816,114100,731076935,2210,2210,2210,2210,1000
|
|
20230816,114000,728866935,2200,2200,2200,2200,0
|
|
20230816,113900,728866935,2200,2200,2200,2200,200
|
|
20230816,113800,728426935,2200,2200,2200,2200,0
|
|
20230816,113700,728426935,2200,2200,2200,2200,100
|
|
20230816,113600,728206935,2205,2205,2205,2205,2700
|
|
20230816,113500,722253435,2215,2215,2215,2215,0
|
|
20230816,113400,722253435,2215,2215,2215,2215,0
|
|
20230816,113300,722253435,2215,2215,2215,2215,0
|
|
20230816,113200,722253435,2215,2215,2215,2215,100
|
|
20230816,113100,722031935,2215,2215,2215,2215,0
|
|
20230816,113000,722031935,2215,2215,2215,2215,1
|
|
20230816,112900,722029720,2205,2205,2205,2205,2379
|
|
20230816,112800,716784025,2205,2210,2210,2205,3100
|
|
20230816,112700,709948465,2210,2210,2210,2210,34
|
|
20230816,112600,709873325,2215,2215,2215,2215,0
|
|
20230816,112500,709873325,2215,2215,2215,2215,0
|
|
20230816,112400,709873325,2215,2210,2215,2205,321
|
|
20230816,112300,709165410,2215,2215,2215,2215,2
|
|
20230816,112200,709160980,2210,2210,2210,2210,2494
|
|
20230816,112100,703649240,2205,2205,2205,2205,0
|
|
20230816,112000,703649240,2205,2205,2205,2205,5000
|
|
20230816,111900,692624240,2205,2205,2205,2205,200
|
|
20230816,111800,692183240,2210,2210,2210,2210,10
|
|
20230816,111700,692161140,2210,2210,2210,2210,0
|
|
20230816,111600,692161140,2210,2210,2210,2210,0
|
|
20230816,111500,692161140,2210,2210,2210,2210,0
|
|
20230816,111400,692161140,2210,2210,2210,2210,30
|
|
20230816,111300,692094840,2210,2210,2210,2210,1
|
|
20230816,111200,692092630,2205,2205,2205,2205,2300
|
|
20230816,111100,687021130,2205,2205,2205,2205,200
|
|
20230816,111000,686580130,2205,2210,2210,2205,197
|
|
20230816,110900,686145695,2210,2210,2210,2210,8
|
|
20230816,110800,686128015,2210,2205,2210,2205,505
|
|
20230816,110700,685014485,2210,2210,2210,2210,50
|
|
20230816,110600,684903985,2210,2210,2210,2210,0
|
|
20230816,110500,684903985,2210,2210,2210,2210,10
|
|
20230816,110400,684881885,2210,2210,2210,2210,1
|
|
20230816,110300,684879675,2205,2205,2205,2205,0
|
|
20230816,110200,684879675,2205,2205,2205,2205,615
|
|
20230816,110100,683523600,2205,2210,2210,2205,1209
|
|
20230816,110000,680857705,2210,2210,2210,2205,240
|
|
20230816,105900,680327905,2205,2205,2210,2205,1836
|
|
20230816,105800,676279510,2210,2210,2210,2210,2
|
|
20230816,105700,676275090,2205,2210,2210,2205,224
|
|
20230816,105600,675781135,2210,2210,2210,2210,200
|
|
20230816,105500,675339135,2210,2210,2210,2210,261
|
|
20230816,105400,674762325,2210,2210,2210,2210,0
|
|
20230816,105300,674762325,2210,2210,2210,2210,794
|
|
20230816,105200,673007585,2215,2205,2215,2205,15126
|
|
20230816,105100,639654745,2215,2215,2215,2215,0
|
|
20230816,105000,639654745,2215,2210,2215,2210,501
|
|
20230816,104900,638547530,2210,2210,2210,2205,601
|
|
20230816,104800,637222270,2215,2210,2215,2210,2406
|
|
20230816,104700,631905005,2210,2210,2210,2210,1
|
|
20230816,104600,631902795,2205,2205,2205,2205,765
|
|
20230816,104500,630215970,2205,2205,2205,2205,50
|
|
20230816,104400,630105720,2205,2205,2205,2205,252
|
|
20230816,104300,629550060,2210,2210,2210,2210,0
|
|
20230816,104200,629550060,2210,2210,2210,2210,23
|
|
20230816,104100,629499230,2210,2210,2210,2210,113
|
|
20230816,104000,629249500,2200,2205,2205,2200,96
|
|
20230816,103900,629038295,2205,2205,2205,2200,3
|
|
20230816,103800,629031685,2200,2205,2205,2200,12
|
|
20230816,103700,629005275,2210,2210,2210,2210,1
|
|
20230816,103600,629003065,2200,2200,2200,2200,3700
|
|
20230816,103500,620863065,2205,2205,2205,2205,1288
|
|
20230816,103400,618023025,2205,2190,2205,2190,2130
|
|
20230816,103300,613328325,2190,2195,2195,2190,2000
|
|
20230816,103200,608945425,2205,2195,2205,2190,2003
|
|
20230816,103100,604533180,2190,2190,2190,2190,1650
|
|
20230816,103000,600919680,2190,2190,2190,2190,1091
|
|
20230816,102900,598530390,2200,2200,2200,2190,653
|
|
20230816,102800,597099790,2200,2195,2200,2190,1110
|
|
20230816,102700,594663990,2200,2200,2200,2200,10
|
|
20230816,102600,594641990,2200,2200,2200,2200,0
|
|
20230816,102500,594641990,2200,2200,2200,2200,0
|
|
20230816,102400,594641990,2200,2200,2200,2200,0
|
|
20230816,102300,594641990,2200,2200,2200,2200,2
|
|
20230816,102200,594637590,2200,2200,2205,2200,6390
|
|
20230816,102100,580579585,2205,2205,2205,2205,71
|
|
20230816,102000,580423030,2205,2205,2205,2200,112
|
|
20230816,101900,580176570,2200,2200,2205,2200,2310
|
|
20230816,101800,575094070,2200,2200,2200,2200,2
|
|
20230816,101700,575089670,2185,2200,2200,2185,11185
|
|
20230816,101600,550600710,2200,2200,2200,2200,1815
|
|
20230816,101500,546607710,2200,2200,2200,2200,413
|
|
20230816,101400,545699110,2205,2205,2205,2205,226
|
|
20230816,101300,545200780,2210,2205,2210,2205,1500
|
|
20230816,101200,541886005,2210,2200,2210,2200,6123
|
|
20230816,101100,528390390,2200,2200,2200,2200,43
|
|
20230816,101000,528295790,2200,2200,2200,2200,3086
|
|
20230816,100900,521506590,2200,2200,2200,2185,4872
|
|
20230816,100800,510828065,2200,2200,2200,2190,3088
|
|
20230816,100700,504064280,2200,2200,2200,2200,500
|
|
20230816,100600,502964280,2200,2200,2200,2200,1
|
|
20230816,100500,502962080,2195,2195,2195,2195,0
|
|
20230816,100400,502962080,2195,2195,2195,2195,500
|
|
20230816,100300,501864580,2190,2190,2190,2190,580
|
|
20230816,100200,500594380,2190,2190,2190,2190,551
|
|
20230816,100100,499387690,2190,2190,2190,2190,0
|
|
20230816,100000,499387690,2190,2190,2190,2190,512
|
|
20230816,095900,498266410,2190,2195,2195,2190,501
|
|
20230816,095800,497169165,2200,2200,2200,2200,200
|
|
20230816,095700,496729165,2205,2190,2205,2190,903
|
|
20230816,095600,494744305,2195,2205,2205,2195,16
|
|
20230816,095500,494709085,2205,2190,2205,2190,511
|
|
20230816,095400,493584980,2190,2190,2200,2190,7031
|
|
20230816,095300,478181920,2195,2190,2195,2190,2412
|
|
20230816,095200,472899490,2190,2200,2200,2190,8869
|
|
20230816,095100,453442550,2205,2205,2205,2205,0
|
|
20230816,095000,453442550,2205,2205,2205,2205,40
|
|
20230816,094900,453354350,2205,2200,2205,2200,552
|
|
20230816,094800,452138990,2205,2205,2205,2200,226
|
|
20230816,094700,451640665,2205,2205,2205,2200,467
|
|
20230816,094600,450612630,2205,2200,2205,2200,1357
|
|
20230816,094500,447622195,2205,2195,2205,2195,1057
|
|
20230816,094400,445296630,2195,2195,2195,2195,150
|
|
20230816,094300,444967380,2190,2190,2190,2185,2119
|
|
20230816,094200,440327620,2190,2190,2190,2185,1135
|
|
20230816,094100,437844395,2185,2190,2190,2185,2806
|
|
20230816,094000,431710785,2185,2190,2190,2185,2185
|
|
20230816,093900,426936550,2190,2190,2190,2190,127
|
|
20230816,093800,426658420,2190,2185,2190,2180,5001
|
|
20230816,093700,415741070,2185,2190,2190,2185,448
|
|
20230816,093600,414760955,2190,2190,2190,2190,1934
|
|
20230816,093500,410525495,2190,2190,2190,2190,7852
|
|
20230816,093400,393329615,2190,2190,2190,2190,4000
|
|
20230816,093300,384569615,2190,2200,2200,2190,716
|
|
20230816,093200,382998330,2195,2200,2200,2195,2410
|
|
20230816,093100,377708275,2205,2205,2205,2195,811
|
|
20230816,093000,375928080,2205,2205,2205,2195,19808
|
|
20230816,092900,332372415,2205,2210,2210,2200,6583
|
|
20230816,092800,317888845,2200,2205,2205,2200,5000
|
|
20230816,092700,306886230,2205,2210,2210,2205,1029
|
|
20230816,092600,304616640,2210,2210,2215,2210,731
|
|
20230816,092500,303000830,2215,2215,2215,2215,5
|
|
20230816,092400,302989755,2205,2210,2215,2205,135
|
|
20230816,092300,302691895,2210,2210,2210,2210,1
|
|
20230816,092200,302689685,2215,2205,2215,2200,6966
|
|
20230816,092100,287362795,2205,2215,2215,2200,5523
|
|
20230816,092000,275205215,2215,2215,2215,2215,22
|
|
20230816,091900,275156485,2215,2205,2215,2205,627
|
|
20230816,091800,273773050,2200,2200,2200,2200,100
|
|
20230816,091700,273553050,2200,2210,2215,2200,9253
|
|
20230816,091600,253178610,2210,2210,2210,2210,1259
|
|
20230816,091500,250396220,2210,2215,2215,2210,121
|
|
20230816,091400,250128235,2205,2210,2215,2205,3107
|
|
20230816,091300,243276750,2215,2205,2215,2205,2620
|
|
20230816,091200,237499110,2205,2210,2210,2205,8490
|
|
20230816,091100,218773660,2205,2210,2210,2205,6299
|
|
20230816,091000,204862285,2205,2225,2225,2205,3312
|
|
20230816,090900,197544285,2225,2215,2225,2210,4711
|
|
20230816,090800,187123580,2210,2220,2225,2210,5876
|
|
20230816,090700,174117235,2220,2220,2225,2215,3096
|
|
20230816,090600,167254100,2220,2225,2225,2220,610
|
|
20230816,090500,165899180,2225,2220,2225,2210,4568
|
|
20230816,090400,155785760,2225,2225,2230,2210,13696
|
|
20230816,090300,125438380,2225,2220,2225,2220,4109
|
|
20230816,090200,116298160,2215,2220,2220,2215,849
|
|
20230816,090100,114417595,2220,2235,2235,2210,6049
|
|
20230816,090000,101011265,2215,2220,2260,2215,45408
|