642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,193900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,193800,1042238155,2155,2155,2155,2155,0
|
|
20230822,193700,1042238155,2155,2155,2155,2155,0
|
|
20230822,193600,1042238155,2155,2155,2155,2155,0
|
|
20230822,193500,1042238155,2155,2155,2155,2155,0
|
|
20230822,193400,1042238155,2155,2155,2155,2155,0
|
|
20230822,193300,1042238155,2155,2155,2155,2155,0
|
|
20230822,193200,1042238155,2155,2155,2155,2155,0
|
|
20230822,193100,1042238155,2155,2155,2155,2155,0
|
|
20230822,193000,1042238155,2155,2155,2155,2155,0
|
|
20230822,192900,1042238155,2155,2155,2155,2155,0
|
|
20230822,192800,1042238155,2155,2155,2155,2155,0
|
|
20230822,192700,1042238155,2155,2155,2155,2155,0
|
|
20230822,192600,1042238155,2155,2155,2155,2155,0
|
|
20230822,192500,1042238155,2155,2155,2155,2155,0
|
|
20230822,192400,1042238155,2155,2155,2155,2155,0
|
|
20230822,192300,1042238155,2155,2155,2155,2155,0
|
|
20230822,192200,1042238155,2155,2155,2155,2155,0
|
|
20230822,192100,1042238155,2155,2155,2155,2155,0
|
|
20230822,192000,1042238155,2155,2155,2155,2155,0
|
|
20230822,191900,1042238155,2155,2155,2155,2155,0
|
|
20230822,191800,1042238155,2155,2155,2155,2155,0
|
|
20230822,191700,1042238155,2155,2155,2155,2155,0
|
|
20230822,191600,1042238155,2155,2155,2155,2155,0
|
|
20230822,191500,1042238155,2155,2155,2155,2155,0
|
|
20230822,191400,1042238155,2155,2155,2155,2155,0
|
|
20230822,191300,1042238155,2155,2155,2155,2155,0
|
|
20230822,191200,1042238155,2155,2155,2155,2155,0
|
|
20230822,191100,1042238155,2155,2155,2155,2155,0
|
|
20230822,191000,1042238155,2155,2155,2155,2155,0
|
|
20230822,190900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,190800,1042238155,2155,2155,2155,2155,0
|
|
20230822,190700,1042238155,2155,2155,2155,2155,0
|
|
20230822,190600,1042238155,2155,2155,2155,2155,0
|
|
20230822,190500,1042238155,2155,2155,2155,2155,0
|
|
20230822,190400,1042238155,2155,2155,2155,2155,0
|
|
20230822,190300,1042238155,2155,2155,2155,2155,0
|
|
20230822,190200,1042238155,2155,2155,2155,2155,0
|
|
20230822,190100,1042238155,2155,2155,2155,2155,0
|
|
20230822,190000,1042238155,2155,2155,2155,2155,0
|
|
20230822,185900,1042238155,2155,2155,2155,2155,0
|
|
20230822,185800,1042238155,2155,2155,2155,2155,0
|
|
20230822,185700,1042238155,2155,2155,2155,2155,0
|
|
20230822,185600,1042238155,2155,2155,2155,2155,0
|
|
20230822,185500,1042238155,2155,2155,2155,2155,0
|
|
20230822,185400,1042238155,2155,2155,2155,2155,0
|
|
20230822,185300,1042238155,2155,2155,2155,2155,0
|
|
20230822,185200,1042238155,2155,2155,2155,2155,0
|
|
20230822,185100,1042238155,2155,2155,2155,2155,0
|
|
20230822,185000,1042238155,2155,2155,2155,2155,0
|
|
20230822,184900,1042238155,2155,2155,2155,2155,0
|
|
20230822,184800,1042238155,2155,2155,2155,2155,0
|
|
20230822,184700,1042238155,2155,2155,2155,2155,0
|
|
20230822,184600,1042238155,2155,2155,2155,2155,0
|
|
20230822,184500,1042238155,2155,2155,2155,2155,0
|
|
20230822,184400,1042238155,2155,2155,2155,2155,0
|
|
20230822,184300,1042238155,2155,2155,2155,2155,0
|
|
20230822,184200,1042238155,2155,2155,2155,2155,0
|
|
20230822,184100,1042238155,2155,2155,2155,2155,0
|
|
20230822,184000,1042238155,2155,2155,2155,2155,0
|
|
20230822,183900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,183800,1042238155,2155,2155,2155,2155,0
|
|
20230822,183700,1042238155,2155,2155,2155,2155,0
|
|
20230822,183600,1042238155,2155,2155,2155,2155,0
|
|
20230822,183500,1042238155,2155,2155,2155,2155,0
|
|
20230822,183400,1042238155,2155,2155,2155,2155,0
|
|
20230822,183300,1042238155,2155,2155,2155,2155,0
|
|
20230822,183200,1042238155,2155,2155,2155,2155,0
|
|
20230822,183100,1042238155,2155,2155,2155,2155,0
|
|
20230822,183000,1042238155,2155,2155,2155,2155,0
|
|
20230822,182900,1042238155,2155,2155,2155,2155,0
|
|
20230822,182800,1042238155,2155,2155,2155,2155,0
|
|
20230822,182700,1042238155,2155,2155,2155,2155,0
|
|
20230822,182600,1042238155,2155,2155,2155,2155,0
|
|
20230822,182500,1042238155,2155,2155,2155,2155,0
|
|
20230822,182400,1042238155,2155,2155,2155,2155,0
|
|
20230822,182300,1042238155,2155,2155,2155,2155,0
|
|
20230822,182200,1042238155,2155,2155,2155,2155,0
|
|
20230822,182100,1042238155,2155,2155,2155,2155,0
|
|
20230822,182000,1042238155,2155,2155,2155,2155,0
|
|
20230822,181900,1042238155,2155,2155,2155,2155,0
|
|
20230822,181800,1042238155,2155,2155,2155,2155,0
|
|
20230822,181700,1042238155,2155,2155,2155,2155,0
|
|
20230822,181600,1042238155,2155,2155,2155,2155,0
|
|
20230822,181500,1042238155,2155,2155,2155,2155,0
|
|
20230822,181400,1042238155,2155,2155,2155,2155,0
|
|
20230822,181300,1042238155,2155,2155,2155,2155,0
|
|
20230822,181200,1042238155,2155,2155,2155,2155,0
|
|
20230822,181100,1042238155,2155,2155,2155,2155,0
|
|
20230822,181000,1042238155,2155,2155,2155,2155,0
|
|
20230822,180900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,180800,1042238155,2155,2155,2155,2155,0
|
|
20230822,180700,1042238155,2155,2155,2155,2155,0
|
|
20230822,180600,1042238155,2155,2155,2155,2155,0
|
|
20230822,180500,1042238155,2155,2155,2155,2155,0
|
|
20230822,180400,1042238155,2155,2155,2155,2155,0
|
|
20230822,180300,1042238155,2155,2155,2155,2155,0
|
|
20230822,180200,1042238155,2155,2155,2155,2155,0
|
|
20230822,180100,1042238155,2155,2155,2155,2155,0
|
|
20230822,180000,1042238155,2155,2155,2155,2155,0
|
|
20230822,175900,1042238155,2155,2155,2155,2155,0
|
|
20230822,175800,1042238155,2155,2155,2155,2155,0
|
|
20230822,175700,1042238155,2155,2155,2155,2155,0
|
|
20230822,175600,1042238155,2155,2155,2155,2155,0
|
|
20230822,175500,1042238155,2155,2155,2155,2155,0
|
|
20230822,175400,1042238155,2155,2155,2155,2155,0
|
|
20230822,175300,1042238155,2155,2155,2155,2155,0
|
|
20230822,175200,1042238155,2155,2155,2155,2155,0
|
|
20230822,175100,1042238155,2155,2155,2155,2155,0
|
|
20230822,175000,1042238155,2155,2155,2155,2155,0
|
|
20230822,174900,1042238155,2155,2155,2155,2155,0
|
|
20230822,174800,1042238155,2155,2155,2155,2155,0
|
|
20230822,174700,1042238155,2155,2155,2155,2155,0
|
|
20230822,174600,1042238155,2155,2155,2155,2155,0
|
|
20230822,174500,1042238155,2155,2155,2155,2155,0
|
|
20230822,174400,1042238155,2155,2155,2155,2155,0
|
|
20230822,174300,1042238155,2155,2155,2155,2155,0
|
|
20230822,174200,1042238155,2155,2155,2155,2155,0
|
|
20230822,174100,1042238155,2155,2155,2155,2155,0
|
|
20230822,174000,1042238155,2155,2155,2155,2155,0
|
|
20230822,173900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,173800,1042238155,2155,2155,2155,2155,0
|
|
20230822,173700,1042238155,2155,2155,2155,2155,0
|
|
20230822,173600,1042238155,2155,2155,2155,2155,0
|
|
20230822,173500,1042238155,2155,2155,2155,2155,0
|
|
20230822,173400,1042238155,2155,2155,2155,2155,0
|
|
20230822,173300,1042238155,2155,2155,2155,2155,0
|
|
20230822,173200,1042238155,2155,2155,2155,2155,0
|
|
20230822,173100,1042238155,2155,2155,2155,2155,0
|
|
20230822,173000,1042238155,2155,2155,2155,2155,0
|
|
20230822,172900,1042238155,2155,2155,2155,2155,0
|
|
20230822,172800,1042238155,2155,2155,2155,2155,0
|
|
20230822,172700,1042238155,2155,2155,2155,2155,0
|
|
20230822,172600,1042238155,2155,2155,2155,2155,0
|
|
20230822,172500,1042238155,2155,2155,2155,2155,0
|
|
20230822,172400,1042238155,2155,2155,2155,2155,0
|
|
20230822,172300,1042238155,2155,2155,2155,2155,0
|
|
20230822,172200,1042238155,2155,2155,2155,2155,0
|
|
20230822,172100,1042238155,2155,2155,2155,2155,0
|
|
20230822,172000,1042238155,2155,2155,2155,2155,0
|
|
20230822,171900,1042238155,2155,2155,2155,2155,0
|
|
20230822,171800,1042238155,2155,2155,2155,2155,0
|
|
20230822,171700,1042238155,2155,2155,2155,2155,0
|
|
20230822,171600,1042238155,2155,2155,2155,2155,0
|
|
20230822,171500,1042238155,2155,2155,2155,2155,0
|
|
20230822,171400,1042238155,2155,2155,2155,2155,0
|
|
20230822,171300,1042238155,2155,2155,2155,2155,0
|
|
20230822,171200,1042238155,2155,2155,2155,2155,0
|
|
20230822,171100,1042238155,2155,2155,2155,2155,0
|
|
20230822,171000,1042238155,2155,2155,2155,2155,0
|
|
20230822,170900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,170800,1042238155,2155,2155,2155,2155,0
|
|
20230822,170700,1042238155,2155,2155,2155,2155,0
|
|
20230822,170600,1042238155,2155,2155,2155,2155,0
|
|
20230822,170500,1042238155,2155,2155,2155,2155,0
|
|
20230822,170400,1042238155,2155,2155,2155,2155,0
|
|
20230822,170300,1042238155,2155,2155,2155,2155,0
|
|
20230822,170200,1042238155,2155,2155,2155,2155,0
|
|
20230822,170100,1042238155,2155,2155,2155,2155,0
|
|
20230822,170000,1042238155,2155,2155,2155,2155,0
|
|
20230822,165900,1042238155,2155,2155,2155,2155,0
|
|
20230822,165800,1042238155,2155,2155,2155,2155,0
|
|
20230822,165700,1042238155,2155,2155,2155,2155,0
|
|
20230822,165600,1042238155,2155,2155,2155,2155,0
|
|
20230822,165500,1042238155,2155,2155,2155,2155,0
|
|
20230822,165400,1042238155,2155,2155,2155,2155,0
|
|
20230822,165300,1042238155,2155,2155,2155,2155,0
|
|
20230822,165200,1042238155,2155,2155,2155,2155,0
|
|
20230822,165100,1042238155,2155,2155,2155,2155,0
|
|
20230822,165000,1042238155,2155,2155,2155,2155,0
|
|
20230822,164900,1042238155,2155,2155,2155,2155,0
|
|
20230822,164800,1042238155,2155,2155,2155,2155,0
|
|
20230822,164700,1042238155,2155,2155,2155,2155,0
|
|
20230822,164600,1042238155,2155,2155,2155,2155,0
|
|
20230822,164500,1042238155,2155,2155,2155,2155,0
|
|
20230822,164400,1042238155,2155,2155,2155,2155,0
|
|
20230822,164300,1042238155,2155,2155,2155,2155,0
|
|
20230822,164200,1042238155,2155,2155,2155,2155,0
|
|
20230822,164100,1042238155,2155,2155,2155,2155,0
|
|
20230822,164000,1042238155,2155,2155,2155,2155,0
|
|
20230822,163900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,163800,1042238155,2155,2155,2155,2155,0
|
|
20230822,163700,1042238155,2155,2155,2155,2155,0
|
|
20230822,163600,1042238155,2155,2155,2155,2155,0
|
|
20230822,163500,1042238155,2155,2155,2155,2155,0
|
|
20230822,163400,1042238155,2155,2155,2155,2155,0
|
|
20230822,163300,1042238155,2155,2155,2155,2155,0
|
|
20230822,163200,1042238155,2155,2155,2155,2155,0
|
|
20230822,163100,1042238155,2155,2155,2155,2155,0
|
|
20230822,163000,1042238155,2155,2155,2155,2155,0
|
|
20230822,162900,1042238155,2155,2155,2155,2155,0
|
|
20230822,162800,1042238155,2155,2155,2155,2155,0
|
|
20230822,162700,1042238155,2155,2155,2155,2155,0
|
|
20230822,162600,1042238155,2155,2155,2155,2155,0
|
|
20230822,162500,1042238155,2155,2155,2155,2155,0
|
|
20230822,162400,1042238155,2155,2155,2155,2155,0
|
|
20230822,162300,1042238155,2155,2155,2155,2155,0
|
|
20230822,162200,1042238155,2155,2155,2155,2155,0
|
|
20230822,162100,1042238155,2155,2155,2155,2155,0
|
|
20230822,162000,1042238155,2155,2155,2155,2155,0
|
|
20230822,161900,1042238155,2155,2155,2155,2155,0
|
|
20230822,161800,1042238155,2155,2155,2155,2155,0
|
|
20230822,161700,1042238155,2155,2155,2155,2155,0
|
|
20230822,161600,1042238155,2155,2155,2155,2155,0
|
|
20230822,161500,1042238155,2155,2155,2155,2155,0
|
|
20230822,161400,1042238155,2155,2155,2155,2155,0
|
|
20230822,161300,1042238155,2155,2155,2155,2155,0
|
|
20230822,161200,1042238155,2155,2155,2155,2155,0
|
|
20230822,161100,1042238155,2155,2155,2155,2155,0
|
|
20230822,161000,1042238155,2155,2155,2155,2155,0
|
|
20230822,160900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,160800,1042238155,2155,2155,2155,2155,0
|
|
20230822,160700,1042238155,2155,2155,2155,2155,0
|
|
20230822,160600,1042238155,2155,2155,2155,2155,0
|
|
20230822,160500,1042238155,2155,2155,2155,2155,0
|
|
20230822,160400,1042238155,2155,2155,2155,2155,0
|
|
20230822,160300,1042238155,2155,2155,2155,2155,0
|
|
20230822,160200,1042238155,2155,2155,2155,2155,0
|
|
20230822,160100,1042238155,2155,2155,2155,2155,0
|
|
20230822,160000,1042238155,2155,2155,2155,2155,0
|
|
20230822,155900,1042238155,2155,2155,2155,2155,0
|
|
20230822,155800,1042238155,2155,2155,2155,2155,0
|
|
20230822,155700,1042238155,2155,2155,2155,2155,0
|
|
20230822,155600,1042238155,2155,2155,2155,2155,0
|
|
20230822,155500,1042238155,2155,2155,2155,2155,0
|
|
20230822,155400,1042238155,2155,2155,2155,2155,0
|
|
20230822,155300,1042238155,2155,2155,2155,2155,0
|
|
20230822,155200,1042238155,2155,2155,2155,2155,0
|
|
20230822,155100,1042238155,2155,2155,2155,2155,0
|
|
20230822,155000,1042238155,2155,2155,2155,2155,0
|
|
20230822,154900,1042238155,2155,2155,2155,2155,0
|
|
20230822,154800,1042238155,2155,2155,2155,2155,0
|
|
20230822,154700,1042238155,2155,2155,2155,2155,0
|
|
20230822,154600,1042238155,2155,2155,2155,2155,0
|
|
20230822,154500,1042238155,2155,2155,2155,2155,0
|
|
20230822,154400,1042238155,2155,2155,2155,2155,0
|
|
20230822,154300,1042238155,2155,2155,2155,2155,0
|
|
20230822,154200,1042238155,2155,2155,2155,2155,0
|
|
20230822,154100,1042238155,2155,2155,2155,2155,0
|
|
20230822,154000,1042238155,2155,2155,2155,2155,0
|
|
20230822,153900,1042238155,2155,2155,2155,2155,8740
|
|
20230822,153800,1042238155,2155,2155,2155,2155,0
|
|
20230822,153700,1042238155,2155,2155,2155,2155,0
|
|
20230822,153600,1042238155,2155,2155,2155,2155,0
|
|
20230822,153500,1042238155,2155,2155,2155,2155,0
|
|
20230822,153400,1042238155,2155,2155,2155,2155,0
|
|
20230822,153300,1042238155,2155,2155,2155,2155,0
|
|
20230822,153200,1042238155,2155,2155,2155,2155,0
|
|
20230822,153100,1042238155,2155,2155,2155,2155,0
|
|
20230822,153000,1042238155,2155,2155,2155,2155,8740
|
|
20230822,152900,1023403455,2115,2115,2115,2115,0
|
|
20230822,152800,1023403455,2115,2115,2115,2115,0
|
|
20230822,152700,1023403455,2115,2115,2115,2115,0
|
|
20230822,152600,1023403455,2115,2115,2115,2115,0
|
|
20230822,152500,1023403455,2115,2115,2115,2115,0
|
|
20230822,152400,1023403455,2115,2115,2115,2115,0
|
|
20230822,152300,1023403455,2115,2115,2115,2115,0
|
|
20230822,152200,1023403455,2115,2115,2115,2115,0
|
|
20230822,152100,1023403455,2115,2115,2115,2115,0
|
|
20230822,152000,1023403455,2115,2115,2115,2115,0
|
|
20230822,151900,1023403455,2115,2100,2115,2100,1077
|
|
20230822,151800,1021128495,2095,2095,2100,2095,3569
|
|
20230822,151700,1013651430,2080,2095,2095,2080,1538
|
|
20230822,151600,1010436445,2100,2100,2100,2100,0
|
|
20230822,151500,1010436445,2100,2090,2100,2090,16
|
|
20230822,151400,1010402855,2110,2090,2110,2085,1783
|
|
20230822,151300,1006684900,2090,2095,2095,2090,735
|
|
20230822,151200,1005145460,2095,2100,2100,2095,1000
|
|
20230822,151100,1003047290,2110,2110,2110,2110,0
|
|
20230822,151000,1003047290,2110,2110,2110,2110,1
|
|
20230822,150900,1003045180,2110,2110,2110,2110,5
|
|
20230822,150800,1003034630,2100,2100,2100,2100,100
|
|
20230822,150700,1002824630,2110,2110,2110,2110,0
|
|
20230822,150600,1002824630,2110,2110,2110,2110,200
|
|
20230822,150500,1002402630,2100,2100,2100,2100,0
|
|
20230822,150400,1002402630,2100,2100,2100,2100,63
|
|
20230822,150300,1002270330,2100,2100,2100,2100,300
|
|
20230822,150200,1001640330,2095,2095,2095,2095,1
|
|
20230822,150100,1001638235,2110,2110,2110,2110,0
|
|
20230822,150000,1001638235,2110,2110,2110,2110,0
|
|
20230822,145900,1001638235,2110,2110,2110,2110,0
|
|
20230822,145800,1001638235,2110,2110,2110,2110,0
|
|
20230822,145700,1001638235,2110,2110,2110,2110,0
|
|
20230822,145600,1001638235,2110,2110,2110,2110,0
|
|
20230822,145500,1001638235,2110,2105,2110,2100,457
|
|
20230822,145400,1000678520,2100,2105,2105,2100,239
|
|
20230822,145300,1000176425,2110,2110,2110,2110,1
|
|
20230822,145200,1000174315,2110,2110,2110,2110,2570
|
|
20230822,145100,994751615,2115,2115,2115,2115,23
|
|
20230822,145000,994702970,2115,2115,2115,2115,0
|
|
20230822,144900,994702970,2115,2115,2115,2115,226
|
|
20230822,144800,994224980,2115,2110,2115,2110,500
|
|
20230822,144700,993167980,2110,2110,2110,2110,574
|
|
20230822,144600,991956840,2110,2110,2110,2110,0
|
|
20230822,144500,991956840,2110,2110,2110,2110,545
|
|
20230822,144400,990806890,2115,2115,2115,2115,0
|
|
20230822,144300,990806890,2115,2115,2115,2115,18
|
|
20230822,144200,990768820,2115,2115,2115,2115,0
|
|
20230822,144100,990768820,2115,2125,2125,2115,501
|
|
20230822,144000,989709195,2125,2125,2125,2125,50
|
|
20230822,143900,989602945,2130,2130,2130,2130,0
|
|
20230822,143800,989602945,2130,2130,2130,2130,0
|
|
20230822,143700,989602945,2130,2120,2130,2120,4
|
|
20230822,143600,989594445,2120,2120,2120,2120,19
|
|
20230822,143500,989554165,2125,2125,2125,2125,0
|
|
20230822,143400,989554165,2125,2125,2125,2110,520
|
|
20230822,143300,988449180,2110,2110,2110,2110,470
|
|
20230822,143200,987457480,2115,2115,2115,2115,340
|
|
20230822,143100,986738380,2115,2120,2120,2115,1797
|
|
20230822,143000,982937710,2115,2110,2115,2110,291
|
|
20230822,142900,982323550,2115,2125,2125,2115,271
|
|
20230822,142800,981750375,2130,2130,2130,2130,0
|
|
20230822,142700,981750375,2130,2130,2130,2130,0
|
|
20230822,142600,981750375,2130,2130,2130,2130,29
|
|
20230822,142500,981688605,2130,2130,2130,2130,0
|
|
20230822,142400,981688605,2130,2130,2130,2130,0
|
|
20230822,142300,981688605,2130,2130,2130,2130,0
|
|
20230822,142200,981688605,2130,2130,2130,2125,9
|
|
20230822,142100,981669470,2130,2120,2130,2120,94
|
|
20230822,142000,981469275,2125,2125,2125,2125,70
|
|
20230822,141900,981320525,2120,2120,2120,2120,1
|
|
20230822,141800,981318405,2120,2120,2120,2120,5
|
|
20230822,141700,981307805,2130,2125,2135,2125,5
|
|
20230822,141600,981297150,2135,2120,2135,2120,113
|
|
20230822,141500,981057575,2120,2115,2120,2115,1153
|
|
20230822,141400,978614015,2110,2110,2110,2110,0
|
|
20230822,141300,978614015,2110,2110,2110,2110,0
|
|
20230822,141200,978614015,2110,2110,2110,2110,858
|
|
20230822,141100,976803635,2110,2110,2110,2110,0
|
|
20230822,141000,976803635,2110,2110,2110,2110,0
|
|
20230822,140900,976803635,2110,2110,2110,2110,450
|
|
20230822,140800,975854135,2120,2120,2120,2120,0
|
|
20230822,140700,975854135,2120,2120,2120,2120,0
|
|
20230822,140600,975854135,2120,2120,2120,2120,978
|
|
20230822,140500,973780775,2120,2120,2120,2120,0
|
|
20230822,140400,973780775,2120,2125,2125,2120,80
|
|
20230822,140300,973610890,2125,2125,2125,2125,100
|
|
20230822,140200,973398390,2125,2125,2125,2125,791
|
|
20230822,140100,971717515,2135,2130,2135,2130,21
|
|
20230822,140000,971672780,2130,2130,2135,2130,501
|
|
20230822,135900,970603160,2125,2125,2125,2125,0
|
|
20230822,135800,970603160,2125,2125,2125,2125,46
|
|
20230822,135700,970505410,2125,2125,2125,2125,4
|
|
20230822,135600,970496910,2130,2130,2130,2130,1
|
|
20230822,135500,970494780,2135,2130,2135,2130,300
|
|
20230822,135400,969854305,2125,2125,2125,2125,1
|
|
20230822,135300,969852180,2125,2125,2125,2125,20
|
|
20230822,135200,969809680,2125,2125,2125,2125,0
|
|
20230822,135100,969809680,2125,2125,2125,2125,100
|
|
20230822,135000,969597180,2125,2125,2125,2125,0
|
|
20230822,134900,969597180,2125,2125,2125,2125,239
|
|
20230822,134800,969089305,2125,2125,2125,2125,500
|
|
20230822,134700,968026805,2135,2135,2135,2135,0
|
|
20230822,134600,968026805,2135,2135,2135,2135,115
|
|
20230822,134500,967781280,2135,2135,2135,2135,0
|
|
20230822,134400,967781280,2135,2135,2135,2135,2
|
|
20230822,134300,967777010,2135,2135,2135,2135,74
|
|
20230822,134200,967619020,2135,2135,2135,2135,2
|
|
20230822,134100,967614750,2140,2140,2140,2140,11
|
|
20230822,134000,967591210,2140,2140,2140,2140,88
|
|
20230822,133900,967402890,2140,2140,2140,2140,0
|
|
20230822,133800,967402890,2140,2140,2140,2135,728
|
|
20230822,133700,965845090,2145,2145,2145,2145,143
|
|
20230822,133600,965538355,2150,2150,2150,2150,0
|
|
20230822,133500,965538355,2150,2145,2150,2145,151
|
|
20230822,133400,965214455,2140,2140,2140,2140,4293
|
|
20230822,133300,956027435,2140,2140,2140,2140,0
|
|
20230822,133200,956027435,2140,2140,2140,2140,0
|
|
20230822,133100,956027435,2140,2140,2140,2140,1377
|
|
20230822,133000,953080655,2130,2140,2140,2130,1002
|
|
20230822,132900,950946385,2145,2140,2145,2130,750
|
|
20230822,132800,949346590,2140,2140,2140,2140,0
|
|
20230822,132700,949346590,2140,2130,2140,2130,2757
|
|
20230822,132600,943472890,2130,2125,2130,2125,114
|
|
20230822,132500,943230520,2130,2130,2130,2130,128
|
|
20230822,132400,942957880,2130,2130,2130,2130,0
|
|
20230822,132300,942957880,2130,2130,2130,2130,0
|
|
20230822,132200,942957880,2130,2130,2130,2130,4
|
|
20230822,132100,942949360,2130,2130,2130,2130,3
|
|
20230822,132000,942942970,2130,2130,2130,2130,104
|
|
20230822,131900,942721450,2135,2135,2135,2135,0
|
|
20230822,131800,942721450,2135,2135,2135,2135,18
|
|
20230822,131700,942683020,2135,2135,2135,2135,0
|
|
20230822,131600,942683020,2135,2135,2135,2135,0
|
|
20230822,131500,942683020,2135,2135,2135,2135,0
|
|
20230822,131400,942683020,2135,2135,2135,2135,0
|
|
20230822,131300,942683020,2135,2135,2135,2135,0
|
|
20230822,131200,942683020,2135,2135,2135,2135,0
|
|
20230822,131100,942683020,2135,2135,2135,2135,0
|
|
20230822,131000,942683020,2135,2135,2135,2135,2
|
|
20230822,130900,942678750,2135,2135,2135,2135,1
|
|
20230822,130800,942676615,2135,2130,2135,2130,14
|
|
20230822,130700,942646730,2130,2130,2130,2130,1
|
|
20230822,130600,942644600,2130,2130,2130,2130,20
|
|
20230822,130500,942602000,2135,2135,2135,2130,184
|
|
20230822,130400,942210055,2135,2135,2135,2135,102
|
|
20230822,130300,941992285,2135,2135,2135,2135,2
|
|
20230822,130200,941988015,2135,2135,2135,2135,0
|
|
20230822,130100,941988015,2135,2140,2140,2135,9
|
|
20230822,130000,941968780,2140,2125,2140,2125,328
|
|
20230822,125900,941271745,2125,2110,2125,2110,939
|
|
20230822,125800,939288330,2115,2120,2120,2110,1113
|
|
20230822,125700,936933690,2120,2125,2125,2120,77
|
|
20230822,125600,936770095,2125,2125,2125,2125,0
|
|
20230822,125500,936770095,2125,2125,2125,2125,1253
|
|
20230822,125400,934107470,2135,2135,2135,2135,977
|
|
20230822,125300,932021575,2135,2135,2135,2135,5
|
|
20230822,125200,932010900,2135,2135,2135,2135,0
|
|
20230822,125100,932010900,2135,2135,2135,2135,0
|
|
20230822,125000,932010900,2135,2150,2150,2135,1880
|
|
20230822,124900,927993740,2150,2150,2150,2150,4
|
|
20230822,124800,927985140,2140,2150,2150,2140,64
|
|
20230822,124700,927847880,2150,2150,2150,2150,0
|
|
20230822,124600,927847880,2150,2150,2150,2150,1
|
|
20230822,124500,927845730,2140,2140,2140,2140,10
|
|
20230822,124400,927824330,2150,2150,2150,2150,163
|
|
20230822,124300,927473880,2150,2150,2150,2150,1251
|
|
20230822,124200,924784230,2145,2140,2145,2140,593
|
|
20230822,124100,923512270,2140,2140,2140,2140,46
|
|
20230822,124000,923413830,2130,2130,2130,2130,2
|
|
20230822,123900,923409570,2130,2130,2130,2130,1
|
|
20230822,123800,923407440,2140,2140,2140,2140,0
|
|
20230822,123700,923407440,2140,2140,2140,2140,1
|
|
20230822,123600,923405300,2140,2135,2140,2135,2
|
|
20230822,123500,923401025,2140,2140,2140,2140,0
|
|
20230822,123400,923401025,2140,2130,2140,2130,287
|
|
20230822,123300,922788155,2125,2125,2125,2125,3
|
|
20230822,123200,922781780,2125,2125,2125,2125,0
|
|
20230822,123100,922781780,2125,2125,2125,2125,1000
|
|
20230822,123000,920656780,2120,2120,2120,2120,118
|
|
20230822,122900,920406620,2120,2120,2120,2120,0
|
|
20230822,122800,920406620,2120,2120,2120,2120,228
|
|
20230822,122700,919923260,2120,2120,2120,2120,1
|
|
20230822,122600,919921140,2130,2130,2130,2130,0
|
|
20230822,122500,919921140,2130,2130,2130,2130,0
|
|
20230822,122400,919921140,2130,2125,2130,2115,1378
|
|
20230822,122300,916995085,2130,2130,2130,2130,1
|
|
20230822,122200,916992955,2130,2130,2130,2130,0
|
|
20230822,122100,916992955,2130,2140,2140,2130,796
|
|
20230822,122000,915289525,2140,2140,2140,2140,0
|
|
20230822,121900,915289525,2140,2140,2140,2140,0
|
|
20230822,121800,915289525,2140,2140,2140,2140,0
|
|
20230822,121700,915289525,2140,2140,2140,2140,0
|
|
20230822,121600,915289525,2140,2140,2140,2140,57
|
|
20230822,121500,915167545,2120,2120,2120,2120,1
|
|
20230822,121400,915165425,2140,2135,2140,2135,101
|
|
20230822,121300,914949290,2140,2140,2140,2140,0
|
|
20230822,121200,914949290,2140,2140,2140,2140,0
|
|
20230822,121100,914949290,2140,2135,2140,2135,63
|
|
20230822,121000,914814560,2135,2135,2135,2135,1
|
|
20230822,120900,914812425,2135,2135,2135,2135,0
|
|
20230822,120800,914812425,2135,2135,2135,2135,0
|
|
20230822,120700,914812425,2135,2135,2135,2135,0
|
|
20230822,120600,914812425,2135,2135,2135,2135,89
|
|
20230822,120500,914622410,2115,2115,2115,2115,0
|
|
20230822,120400,914622410,2115,2130,2130,2115,2941
|
|
20230822,120300,908390855,2130,2130,2130,2130,1
|
|
20230822,120200,908388725,2140,2140,2140,2140,4
|
|
20230822,120100,908380165,2140,2140,2140,2140,58
|
|
20230822,120000,908256045,2140,2140,2140,2140,1
|
|
20230822,115900,908253905,2140,2140,2140,2140,1
|
|
20230822,115800,908251765,2140,2135,2140,2135,154
|
|
20230822,115700,907922725,2130,2130,2130,2130,456
|
|
20230822,115600,906951445,2130,2130,2130,2130,0
|
|
20230822,115500,906951445,2130,2130,2130,2130,50
|
|
20230822,115400,906844945,2125,2125,2125,2125,0
|
|
20230822,115300,906844945,2125,2130,2130,2125,696
|
|
20230822,115200,905362480,2130,2135,2135,2130,257
|
|
20230822,115100,904813790,2140,2140,2140,2140,46
|
|
20230822,115000,904715350,2140,2140,2140,2140,0
|
|
20230822,114900,904715350,2140,2140,2140,2140,26
|
|
20230822,114800,904659710,2140,2140,2140,2140,11
|
|
20230822,114700,904636170,2145,2145,2145,2145,1
|
|
20230822,114600,904634025,2140,2140,2140,2140,217
|
|
20230822,114500,904169645,2145,2145,2145,2145,2
|
|
20230822,114400,904165355,2150,2140,2150,2140,105
|
|
20230822,114300,903940595,2140,2140,2140,2140,1
|
|
20230822,114200,903938455,2140,2140,2140,2140,0
|
|
20230822,114100,903938455,2140,2135,2140,2135,52
|
|
20230822,114000,903827430,2135,2135,2135,2135,89
|
|
20230822,113900,903637415,2130,2130,2130,2130,0
|
|
20230822,113800,903637415,2130,2130,2130,2130,732
|
|
20230822,113700,902078255,2130,2130,2130,2130,0
|
|
20230822,113600,902078255,2130,2130,2130,2130,1000
|
|
20230822,113500,899948255,2130,2135,2150,2130,5325
|
|
20230822,113400,888601365,2135,2135,2135,2135,10
|
|
20230822,113300,888580015,2135,2135,2135,2135,28
|
|
20230822,113200,888520235,2150,2150,2150,2150,1
|
|
20230822,113100,888518085,2140,2140,2140,2140,405
|
|
20230822,113000,887651385,2150,2150,2150,2150,12
|
|
20230822,112900,887625585,2150,2150,2150,2150,191
|
|
20230822,112800,887214935,2150,2145,2150,2145,750
|
|
20230822,112700,885604475,2125,2140,2140,2125,501
|
|
20230822,112600,884539150,2140,2140,2140,2140,3
|
|
20230822,112500,884532730,2150,2145,2150,2145,12
|
|
20230822,112400,884506985,2150,2150,2150,2150,0
|
|
20230822,112300,884506985,2150,2150,2150,2140,13
|
|
20230822,112200,884479050,2150,2150,2150,2150,2
|
|
20230822,112100,884474750,2150,2135,2150,2135,51
|
|
20230822,112000,884365850,2130,2135,2135,2130,251
|
|
20230822,111900,883830020,2135,2135,2135,2135,1
|
|
20230822,111800,883827885,2150,2130,2150,2130,631
|
|
20230822,111700,882483835,2145,2145,2145,2145,1
|
|
20230822,111600,882481690,2150,2150,2150,2150,1
|
|
20230822,111500,882479540,2140,2140,2150,2130,680
|
|
20230822,111400,881029615,2140,2135,2140,2130,690
|
|
20230822,111300,879556730,2140,2145,2145,2140,734
|
|
20230822,111200,877982800,2145,2165,2165,2145,731
|
|
20230822,111100,876404975,2165,2165,2165,2165,0
|
|
20230822,111000,876404975,2165,2165,2165,2165,5
|
|
20230822,110900,876394150,2160,2160,2160,2160,100
|
|
20230822,110800,876178150,2160,2165,2165,2150,346
|
|
20230822,110700,875432300,2155,2165,2165,2155,662
|
|
20230822,110600,873999720,2165,2145,2165,2145,100
|
|
20230822,110500,873785135,2145,2140,2165,2140,8222
|
|
20230822,110400,856013565,2145,2130,2145,2130,2857
|
|
20230822,110300,849896435,2130,2130,2130,2115,203
|
|
20230822,110200,849464060,2130,2115,2130,2115,6425
|
|
20230822,110100,835789195,2115,2095,2115,2095,3819
|
|
20230822,110000,827760565,2090,2090,2090,2090,100
|
|
20230822,105900,827551565,2090,2090,2090,2090,0
|
|
20230822,105800,827551565,2090,2090,2090,2090,31
|
|
20230822,105700,827486775,2090,2090,2090,2090,0
|
|
20230822,105600,827486775,2090,2090,2090,2090,0
|
|
20230822,105500,827486775,2090,2095,2100,2090,492
|
|
20230822,105400,826455060,2100,2100,2100,2100,833
|
|
20230822,105300,824705760,2110,2110,2110,2110,0
|
|
20230822,105200,824705760,2110,2110,2110,2110,38
|
|
20230822,105100,824625580,2105,2105,2105,2100,475
|
|
20230822,105000,823625710,2105,2085,2105,2085,363
|
|
20230822,104900,822866195,2090,2090,2090,2090,0
|
|
20230822,104800,822866195,2090,2090,2090,2090,0
|
|
20230822,104700,822866195,2090,2075,2090,2075,4
|
|
20230822,104600,822857860,2075,2075,2075,2075,600
|
|
20230822,104500,821612860,2070,2080,2080,2070,1339
|
|
20230822,104400,818830210,2080,2090,2090,2080,1600
|
|
20230822,104300,815499925,2100,2100,2100,2100,0
|
|
20230822,104200,815499925,2100,2100,2100,2100,0
|
|
20230822,104100,815499925,2100,2100,2100,2100,1
|
|
20230822,104000,815497825,2090,2090,2095,2090,314
|
|
20230822,103900,814841255,2095,2095,2095,2095,277
|
|
20230822,103800,814260940,2090,2090,2090,2090,11
|
|
20230822,103700,814237950,2080,2095,2095,2080,621
|
|
20230822,103600,812942280,2105,2095,2105,2095,45
|
|
20230822,103500,812847895,2105,2105,2105,2105,1
|
|
20230822,103400,812845790,2105,2095,2105,2095,16
|
|
20230822,103300,812812260,2100,2080,2105,2080,816
|
|
20230822,103200,811105475,2080,2115,2115,2080,2632
|
|
20230822,103100,805573430,2115,2115,2115,2115,0
|
|
20230822,103000,805573430,2115,2115,2120,2115,12
|
|
20230822,102900,805548045,2120,2120,2120,2110,3
|
|
20230822,102800,805541695,2105,2105,2105,2105,101
|
|
20230822,102700,805329090,2090,2090,2090,2090,0
|
|
20230822,102600,805329090,2090,2080,2120,2080,687
|
|
20230822,102500,803890330,2080,2100,2100,2080,495
|
|
20230822,102400,802857805,2120,2120,2120,2120,0
|
|
20230822,102300,802857805,2120,2105,2120,2105,6
|
|
20230822,102200,802845130,2095,2100,2105,2090,1105
|
|
20230822,102100,800524890,2100,2100,2100,2100,21
|
|
20230822,102000,800480790,2100,2100,2100,2090,39
|
|
20230822,101900,800398915,2100,2080,2100,2080,917
|
|
20230822,101800,798486800,2090,2090,2090,2090,27
|
|
20230822,101700,798430370,2085,2095,2095,2085,2199
|
|
20230822,101600,793838990,2100,2100,2100,2100,2312
|
|
20230822,101500,788983790,2100,2110,2110,2100,1314
|
|
20230822,101400,786219560,2115,2125,2125,2115,2637
|
|
20230822,101300,780631170,2125,2130,2130,2125,153
|
|
20230822,101200,780306020,2140,2125,2140,2125,1119
|
|
20230822,101100,777918875,2140,2140,2140,2140,0
|
|
20230822,101000,777918875,2140,2135,2140,2115,9528
|
|
20230822,100900,757686825,2135,2140,2140,2135,419
|
|
20230822,100800,756790390,2140,2145,2145,2140,1007
|
|
20230822,100700,754634740,2140,2165,2165,2140,1425
|
|
20230822,100600,751578250,2150,2170,2170,2150,2239
|
|
20230822,100500,746758805,2150,2170,2170,2150,981
|
|
20230822,100400,744649195,2170,2150,2175,2150,1428
|
|
20230822,100300,741551470,2160,2140,2160,2140,442
|
|
20230822,100200,740600560,2135,2145,2145,2130,1519
|
|
20230822,100100,737354765,2145,2150,2150,2130,3129
|
|
20230822,100000,730658880,2150,2160,2160,2150,766
|
|
20230822,095900,729010370,2160,2155,2165,2150,3182
|
|
20230822,095800,722164560,2155,2175,2175,2155,1977
|
|
20230822,095700,717887285,2170,2155,2170,2155,3704
|
|
20230822,095600,709878215,2160,2150,2160,2140,1836
|
|
20230822,095500,705933255,2150,2130,2180,2130,4945
|
|
20230822,095400,695249045,2115,2115,2130,2095,16189
|
|
20230822,095300,661097365,2115,2160,2160,2105,14279
|
|
20230822,095200,630590430,2165,2190,2190,2160,6222
|
|
20230822,095100,617070815,2190,2150,2195,2150,5787
|
|
20230822,095000,604464750,2140,2195,2195,2135,16540
|
|
20230822,094900,568666665,2170,2225,2230,2160,19367
|
|
20230822,094800,526115920,2230,2160,2240,2135,101990
|
|
20230822,094700,301817365,2160,2145,2195,2100,59926
|
|
20230822,094600,172965265,2140,2140,2140,2140,0
|
|
20230822,094500,172965265,2140,2135,2140,2135,5245
|
|
20230822,094400,161742910,2135,2125,2135,2110,4435
|
|
20230822,094300,152299160,2130,2085,2130,2085,6145
|
|
20230822,094200,139313590,2085,2080,2100,2075,2651
|
|
20230822,094100,133794850,2100,2080,2100,2075,5418
|
|
20230822,094000,122488860,2080,2070,2080,2070,6000
|
|
20230822,093900,110023105,2060,2060,2060,2060,17
|
|
20230822,093800,109988085,2065,2070,2070,2065,420
|
|
20230822,093700,109118690,2070,2065,2070,2065,32
|
|
20230822,093600,109052455,2065,2065,2065,2065,0
|
|
20230822,093500,109052455,2065,2065,2065,2065,1
|
|
20230822,093400,109050390,2065,2070,2070,2065,2
|
|
20230822,093300,109046255,2070,2065,2070,2055,5
|
|
20230822,093200,109035935,2055,2040,2055,2040,1456
|
|
20230822,093100,106053980,2040,2040,2040,2040,142
|
|
20230822,093000,105764300,2030,2030,2030,2030,54
|
|
20230822,092900,105654680,2030,2030,2030,2030,7
|
|
20230822,092800,105640470,2025,2070,2070,2025,1394
|
|
20230822,092700,102802375,2065,2050,2065,2050,709
|
|
20230822,092600,101338305,2050,2065,2065,2050,6972
|
|
20230822,092500,87009820,2055,2065,2065,2055,403
|
|
20230822,092400,86181645,2065,2065,2065,2055,1148
|
|
20230822,092300,83821995,2065,2065,2085,2065,5062
|
|
20230822,092200,73341740,2065,2040,2065,2040,3132
|
|
20230822,092100,66900460,2040,2050,2050,2040,193
|
|
20230822,092000,66506730,2045,2050,2055,2045,582
|
|
20230822,091900,65314590,2050,2035,2075,2025,5464
|
|
20230822,091800,54124100,2035,2020,2035,2020,2487
|
|
20230822,091700,49095920,2020,2020,2020,2020,1
|
|
20230822,091600,49093900,2015,2015,2020,2015,538
|
|
20230822,091500,48009530,2015,2015,2025,2015,463
|
|
20230822,091400,47076575,2025,2020,2025,2020,180
|
|
20230822,091300,46712840,2020,2025,2025,2020,3511
|
|
20230822,091200,39605620,2045,1999,2045,1999,1478
|
|
20230822,091100,36629883,1989,1988,1989,1988,86
|
|
20230822,091000,36458906,1987,1999,1999,1987,1246
|
|
20230822,090900,33979071,1999,1999,1999,1999,0
|
|
20230822,090800,33979071,1999,1999,1999,1986,25
|
|
20230822,090700,33929252,1999,1981,1999,1980,3001
|
|
20230822,090600,27987223,2000,2000,2000,2000,422
|
|
20230822,090500,27143223,2000,2000,2000,2000,30
|
|
20230822,090400,27083223,2000,2000,2000,2000,1
|
|
20230822,090300,27081223,1990,1964,1990,1964,5093
|
|
20230822,090200,17066305,1960,1960,1960,1960,0
|
|
20230822,090100,17066305,1960,1960,1960,1960,20
|
|
20230822,090000,17027105,1955,1946,1955,1946,8748
|