642 lines
31 KiB
CSV
642 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230828,193900,424685440,2120,2120,2120,2120,7521
|
|
20230828,193800,424685440,2120,2120,2120,2120,0
|
|
20230828,193700,424685440,2120,2120,2120,2120,0
|
|
20230828,193600,424685440,2120,2120,2120,2120,0
|
|
20230828,193500,424685440,2120,2120,2120,2120,0
|
|
20230828,193400,424685440,2120,2120,2120,2120,0
|
|
20230828,193300,424685440,2120,2120,2120,2120,0
|
|
20230828,193200,424685440,2120,2120,2120,2120,0
|
|
20230828,193100,424685440,2120,2120,2120,2120,0
|
|
20230828,193000,424685440,2120,2120,2120,2120,0
|
|
20230828,192900,424685440,2120,2120,2120,2120,0
|
|
20230828,192800,424685440,2120,2120,2120,2120,0
|
|
20230828,192700,424685440,2120,2120,2120,2120,0
|
|
20230828,192600,424685440,2120,2120,2120,2120,0
|
|
20230828,192500,424685440,2120,2120,2120,2120,0
|
|
20230828,192400,424685440,2120,2120,2120,2120,0
|
|
20230828,192300,424685440,2120,2120,2120,2120,0
|
|
20230828,192200,424685440,2120,2120,2120,2120,0
|
|
20230828,192100,424685440,2120,2120,2120,2120,0
|
|
20230828,192000,424685440,2120,2120,2120,2120,0
|
|
20230828,191900,424685440,2120,2120,2120,2120,0
|
|
20230828,191800,424685440,2120,2120,2120,2120,0
|
|
20230828,191700,424685440,2120,2120,2120,2120,0
|
|
20230828,191600,424685440,2120,2120,2120,2120,0
|
|
20230828,191500,424685440,2120,2120,2120,2120,0
|
|
20230828,191400,424685440,2120,2120,2120,2120,0
|
|
20230828,191300,424685440,2120,2120,2120,2120,0
|
|
20230828,191200,424685440,2120,2120,2120,2120,0
|
|
20230828,191100,424685440,2120,2120,2120,2120,0
|
|
20230828,191000,424685440,2120,2120,2120,2120,0
|
|
20230828,190900,424685440,2120,2120,2120,2120,7521
|
|
20230828,190800,424685440,2120,2120,2120,2120,0
|
|
20230828,190700,424685440,2120,2120,2120,2120,0
|
|
20230828,190600,424685440,2120,2120,2120,2120,0
|
|
20230828,190500,424685440,2120,2120,2120,2120,0
|
|
20230828,190400,424685440,2120,2120,2120,2120,0
|
|
20230828,190300,424685440,2120,2120,2120,2120,0
|
|
20230828,190200,424685440,2120,2120,2120,2120,0
|
|
20230828,190100,424685440,2120,2120,2120,2120,0
|
|
20230828,190000,424685440,2120,2120,2120,2120,0
|
|
20230828,185900,424685440,2120,2120,2120,2120,0
|
|
20230828,185800,424685440,2120,2120,2120,2120,0
|
|
20230828,185700,424685440,2120,2120,2120,2120,0
|
|
20230828,185600,424685440,2120,2120,2120,2120,0
|
|
20230828,185500,424685440,2120,2120,2120,2120,0
|
|
20230828,185400,424685440,2120,2120,2120,2120,0
|
|
20230828,185300,424685440,2120,2120,2120,2120,0
|
|
20230828,185200,424685440,2120,2120,2120,2120,0
|
|
20230828,185100,424685440,2120,2120,2120,2120,0
|
|
20230828,185000,424685440,2120,2120,2120,2120,0
|
|
20230828,184900,424685440,2120,2120,2120,2120,0
|
|
20230828,184800,424685440,2120,2120,2120,2120,0
|
|
20230828,184700,424685440,2120,2120,2120,2120,0
|
|
20230828,184600,424685440,2120,2120,2120,2120,0
|
|
20230828,184500,424685440,2120,2120,2120,2120,0
|
|
20230828,184400,424685440,2120,2120,2120,2120,0
|
|
20230828,184300,424685440,2120,2120,2120,2120,0
|
|
20230828,184200,424685440,2120,2120,2120,2120,0
|
|
20230828,184100,424685440,2120,2120,2120,2120,0
|
|
20230828,184000,424685440,2120,2120,2120,2120,0
|
|
20230828,183900,424685440,2120,2120,2120,2120,7521
|
|
20230828,183800,424685440,2120,2120,2120,2120,0
|
|
20230828,183700,424685440,2120,2120,2120,2120,0
|
|
20230828,183600,424685440,2120,2120,2120,2120,0
|
|
20230828,183500,424685440,2120,2120,2120,2120,0
|
|
20230828,183400,424685440,2120,2120,2120,2120,0
|
|
20230828,183300,424685440,2120,2120,2120,2120,0
|
|
20230828,183200,424685440,2120,2120,2120,2120,0
|
|
20230828,183100,424685440,2120,2120,2120,2120,0
|
|
20230828,183000,424685440,2120,2120,2120,2120,0
|
|
20230828,182900,424685440,2120,2120,2120,2120,0
|
|
20230828,182800,424685440,2120,2120,2120,2120,0
|
|
20230828,182700,424685440,2120,2120,2120,2120,0
|
|
20230828,182600,424685440,2120,2120,2120,2120,0
|
|
20230828,182500,424685440,2120,2120,2120,2120,0
|
|
20230828,182400,424685440,2120,2120,2120,2120,0
|
|
20230828,182300,424685440,2120,2120,2120,2120,0
|
|
20230828,182200,424685440,2120,2120,2120,2120,0
|
|
20230828,182100,424685440,2120,2120,2120,2120,0
|
|
20230828,182000,424685440,2120,2120,2120,2120,0
|
|
20230828,181900,424685440,2120,2120,2120,2120,0
|
|
20230828,181800,424685440,2120,2120,2120,2120,0
|
|
20230828,181700,424685440,2120,2120,2120,2120,0
|
|
20230828,181600,424685440,2120,2120,2120,2120,0
|
|
20230828,181500,424685440,2120,2120,2120,2120,0
|
|
20230828,181400,424685440,2120,2120,2120,2120,0
|
|
20230828,181300,424685440,2120,2120,2120,2120,0
|
|
20230828,181200,424685440,2120,2120,2120,2120,0
|
|
20230828,181100,424685440,2120,2120,2120,2120,0
|
|
20230828,181000,424685440,2120,2120,2120,2120,0
|
|
20230828,180900,424685440,2120,2120,2120,2120,7521
|
|
20230828,180800,424685440,2120,2120,2120,2120,0
|
|
20230828,180700,424685440,2120,2120,2120,2120,0
|
|
20230828,180600,424685440,2120,2120,2120,2120,0
|
|
20230828,180500,424685440,2120,2120,2120,2120,0
|
|
20230828,180400,424685440,2120,2120,2120,2120,0
|
|
20230828,180300,424685440,2120,2120,2120,2120,0
|
|
20230828,180200,424685440,2120,2120,2120,2120,0
|
|
20230828,180100,424685440,2120,2120,2120,2120,0
|
|
20230828,180000,424685440,2120,2120,2120,2120,0
|
|
20230828,175900,424685440,2120,2120,2120,2120,0
|
|
20230828,175800,424685440,2120,2120,2120,2120,0
|
|
20230828,175700,424685440,2120,2120,2120,2120,0
|
|
20230828,175600,424685440,2120,2120,2120,2120,0
|
|
20230828,175500,424685440,2120,2120,2120,2120,0
|
|
20230828,175400,424685440,2120,2120,2120,2120,0
|
|
20230828,175300,424685440,2120,2120,2120,2120,0
|
|
20230828,175200,424685440,2120,2120,2120,2120,0
|
|
20230828,175100,424685440,2120,2120,2120,2120,0
|
|
20230828,175000,424685440,2120,2120,2120,2120,0
|
|
20230828,174900,424685440,2120,2120,2120,2120,0
|
|
20230828,174800,424685440,2120,2120,2120,2120,0
|
|
20230828,174700,424685440,2120,2120,2120,2120,0
|
|
20230828,174600,424685440,2120,2120,2120,2120,0
|
|
20230828,174500,424685440,2120,2120,2120,2120,0
|
|
20230828,174400,424685440,2120,2120,2120,2120,0
|
|
20230828,174300,424685440,2120,2120,2120,2120,0
|
|
20230828,174200,424685440,2120,2120,2120,2120,0
|
|
20230828,174100,424685440,2120,2120,2120,2120,0
|
|
20230828,174000,424685440,2120,2120,2120,2120,0
|
|
20230828,173900,424685440,2120,2120,2120,2120,7521
|
|
20230828,173800,424685440,2120,2120,2120,2120,0
|
|
20230828,173700,424685440,2120,2120,2120,2120,0
|
|
20230828,173600,424685440,2120,2120,2120,2120,0
|
|
20230828,173500,424685440,2120,2120,2120,2120,0
|
|
20230828,173400,424685440,2120,2120,2120,2120,0
|
|
20230828,173300,424685440,2120,2120,2120,2120,0
|
|
20230828,173200,424685440,2120,2120,2120,2120,0
|
|
20230828,173100,424685440,2120,2120,2120,2120,0
|
|
20230828,173000,424685440,2120,2120,2120,2120,0
|
|
20230828,172900,424685440,2120,2120,2120,2120,0
|
|
20230828,172800,424685440,2120,2120,2120,2120,0
|
|
20230828,172700,424685440,2120,2120,2120,2120,0
|
|
20230828,172600,424685440,2120,2120,2120,2120,0
|
|
20230828,172500,424685440,2120,2120,2120,2120,0
|
|
20230828,172400,424685440,2120,2120,2120,2120,0
|
|
20230828,172300,424685440,2120,2120,2120,2120,0
|
|
20230828,172200,424685440,2120,2120,2120,2120,0
|
|
20230828,172100,424685440,2120,2120,2120,2120,0
|
|
20230828,172000,424685440,2120,2120,2120,2120,0
|
|
20230828,171900,424685440,2120,2120,2120,2120,0
|
|
20230828,171800,424685440,2120,2120,2120,2120,0
|
|
20230828,171700,424685440,2120,2120,2120,2120,0
|
|
20230828,171600,424685440,2120,2120,2120,2120,0
|
|
20230828,171500,424685440,2120,2120,2120,2120,0
|
|
20230828,171400,424685440,2120,2120,2120,2120,0
|
|
20230828,171300,424685440,2120,2120,2120,2120,0
|
|
20230828,171200,424685440,2120,2120,2120,2120,0
|
|
20230828,171100,424685440,2120,2120,2120,2120,0
|
|
20230828,171000,424685440,2120,2120,2120,2120,0
|
|
20230828,170900,424685440,2120,2120,2120,2120,7521
|
|
20230828,170800,424685440,2120,2120,2120,2120,0
|
|
20230828,170700,424685440,2120,2120,2120,2120,0
|
|
20230828,170600,424685440,2120,2120,2120,2120,0
|
|
20230828,170500,424685440,2120,2120,2120,2120,0
|
|
20230828,170400,424685440,2120,2120,2120,2120,0
|
|
20230828,170300,424685440,2120,2120,2120,2120,0
|
|
20230828,170200,424685440,2120,2120,2120,2120,0
|
|
20230828,170100,424685440,2120,2120,2120,2120,0
|
|
20230828,170000,424685440,2120,2120,2120,2120,0
|
|
20230828,165900,424685440,2120,2120,2120,2120,0
|
|
20230828,165800,424685440,2120,2120,2120,2120,0
|
|
20230828,165700,424685440,2120,2120,2120,2120,0
|
|
20230828,165600,424685440,2120,2120,2120,2120,0
|
|
20230828,165500,424685440,2120,2120,2120,2120,0
|
|
20230828,165400,424685440,2120,2120,2120,2120,0
|
|
20230828,165300,424685440,2120,2120,2120,2120,0
|
|
20230828,165200,424685440,2120,2120,2120,2120,0
|
|
20230828,165100,424685440,2120,2120,2120,2120,0
|
|
20230828,165000,424685440,2120,2120,2120,2120,0
|
|
20230828,164900,424685440,2120,2120,2120,2120,0
|
|
20230828,164800,424685440,2120,2120,2120,2120,0
|
|
20230828,164700,424685440,2120,2120,2120,2120,0
|
|
20230828,164600,424685440,2120,2120,2120,2120,0
|
|
20230828,164500,424685440,2120,2120,2120,2120,0
|
|
20230828,164400,424685440,2120,2120,2120,2120,0
|
|
20230828,164300,424685440,2120,2120,2120,2120,0
|
|
20230828,164200,424685440,2120,2120,2120,2120,0
|
|
20230828,164100,424685440,2120,2120,2120,2120,0
|
|
20230828,164000,424685440,2120,2120,2120,2120,0
|
|
20230828,163900,424685440,2120,2120,2120,2120,7521
|
|
20230828,163800,424685440,2120,2120,2120,2120,0
|
|
20230828,163700,424685440,2120,2120,2120,2120,0
|
|
20230828,163600,424685440,2120,2120,2120,2120,0
|
|
20230828,163500,424685440,2120,2120,2120,2120,0
|
|
20230828,163400,424685440,2120,2120,2120,2120,0
|
|
20230828,163300,424685440,2120,2120,2120,2120,0
|
|
20230828,163200,424685440,2120,2120,2120,2120,0
|
|
20230828,163100,424685440,2120,2120,2120,2120,0
|
|
20230828,163000,424685440,2120,2120,2120,2120,0
|
|
20230828,162900,424685440,2120,2120,2120,2120,0
|
|
20230828,162800,424685440,2120,2120,2120,2120,0
|
|
20230828,162700,424685440,2120,2120,2120,2120,0
|
|
20230828,162600,424685440,2120,2120,2120,2120,0
|
|
20230828,162500,424685440,2120,2120,2120,2120,0
|
|
20230828,162400,424685440,2120,2120,2120,2120,0
|
|
20230828,162300,424685440,2120,2120,2120,2120,0
|
|
20230828,162200,424685440,2120,2120,2120,2120,0
|
|
20230828,162100,424685440,2120,2120,2120,2120,0
|
|
20230828,162000,424685440,2120,2120,2120,2120,0
|
|
20230828,161900,424685440,2120,2120,2120,2120,0
|
|
20230828,161800,424685440,2120,2120,2120,2120,0
|
|
20230828,161700,424685440,2120,2120,2120,2120,0
|
|
20230828,161600,424685440,2120,2120,2120,2120,0
|
|
20230828,161500,424685440,2120,2120,2120,2120,0
|
|
20230828,161400,424685440,2120,2120,2120,2120,0
|
|
20230828,161300,424685440,2120,2120,2120,2120,0
|
|
20230828,161200,424685440,2120,2120,2120,2120,0
|
|
20230828,161100,424685440,2120,2120,2120,2120,0
|
|
20230828,161000,424685440,2120,2120,2120,2120,0
|
|
20230828,160900,424685440,2120,2120,2120,2120,7521
|
|
20230828,160800,424685440,2120,2120,2120,2120,0
|
|
20230828,160700,424685440,2120,2120,2120,2120,0
|
|
20230828,160600,424685440,2120,2120,2120,2120,0
|
|
20230828,160500,424685440,2120,2120,2120,2120,0
|
|
20230828,160400,424685440,2120,2120,2120,2120,0
|
|
20230828,160300,424685440,2120,2120,2120,2120,0
|
|
20230828,160200,424685440,2120,2120,2120,2120,0
|
|
20230828,160100,424685440,2120,2120,2120,2120,0
|
|
20230828,160000,424685440,2120,2120,2120,2120,0
|
|
20230828,155900,424685440,2120,2120,2120,2120,0
|
|
20230828,155800,424685440,2120,2120,2120,2120,0
|
|
20230828,155700,424685440,2120,2120,2120,2120,0
|
|
20230828,155600,424685440,2120,2120,2120,2120,0
|
|
20230828,155500,424685440,2120,2120,2120,2120,0
|
|
20230828,155400,424685440,2120,2120,2120,2120,0
|
|
20230828,155300,424685440,2120,2120,2120,2120,0
|
|
20230828,155200,424685440,2120,2120,2120,2120,0
|
|
20230828,155100,424685440,2120,2120,2120,2120,0
|
|
20230828,155000,424685440,2120,2120,2120,2120,0
|
|
20230828,154900,424685440,2120,2120,2120,2120,0
|
|
20230828,154800,424685440,2120,2120,2120,2120,0
|
|
20230828,154700,424685440,2120,2120,2120,2120,0
|
|
20230828,154600,424685440,2120,2120,2120,2120,0
|
|
20230828,154500,424685440,2120,2120,2120,2120,0
|
|
20230828,154400,424685440,2120,2120,2120,2120,0
|
|
20230828,154300,424685440,2120,2120,2120,2120,0
|
|
20230828,154200,424685440,2120,2120,2120,2120,0
|
|
20230828,154100,424685440,2120,2120,2120,2120,0
|
|
20230828,154000,424685440,2120,2120,2120,2120,0
|
|
20230828,153900,424685440,2120,2120,2120,2120,7521
|
|
20230828,153800,424685440,2120,2120,2120,2120,0
|
|
20230828,153700,424685440,2120,2120,2120,2120,0
|
|
20230828,153600,424685440,2120,2120,2120,2120,0
|
|
20230828,153500,424685440,2120,2120,2120,2120,0
|
|
20230828,153400,424685440,2120,2120,2120,2120,0
|
|
20230828,153300,424685440,2120,2120,2120,2120,0
|
|
20230828,153200,424685440,2120,2120,2120,2120,0
|
|
20230828,153100,424685440,2120,2120,2120,2120,0
|
|
20230828,153000,424685440,2120,2120,2120,2120,7521
|
|
20230828,152900,408740920,2180,2180,2180,2180,0
|
|
20230828,152800,408740920,2180,2180,2180,2180,0
|
|
20230828,152700,408740920,2180,2180,2180,2180,0
|
|
20230828,152600,408740920,2180,2180,2180,2180,0
|
|
20230828,152500,408740920,2180,2180,2180,2180,0
|
|
20230828,152400,408740920,2180,2180,2180,2180,0
|
|
20230828,152300,408740920,2180,2180,2180,2180,0
|
|
20230828,152200,408740920,2180,2180,2180,2180,0
|
|
20230828,152100,408740920,2180,2180,2180,2180,0
|
|
20230828,152000,408740920,2180,2180,2180,2180,0
|
|
20230828,151900,408740920,2180,2170,2180,2170,143
|
|
20230828,151800,408430045,2175,2175,2175,2175,0
|
|
20230828,151700,408430045,2175,2175,2175,2175,0
|
|
20230828,151600,408430045,2175,2175,2175,2175,0
|
|
20230828,151500,408430045,2175,2170,2175,2165,93
|
|
20230828,151400,408228535,2175,2175,2175,2175,0
|
|
20230828,151300,408228535,2175,2175,2175,2175,1
|
|
20230828,151200,408226360,2175,2175,2175,2175,12
|
|
20230828,151100,408200260,2175,2175,2175,2175,1
|
|
20230828,151000,408198085,2170,2170,2170,2170,81
|
|
20230828,150900,408022315,2175,2175,2175,2175,1
|
|
20230828,150800,408020140,2175,2175,2175,2175,1
|
|
20230828,150700,408017965,2170,2170,2170,2170,224
|
|
20230828,150600,407531885,2170,2160,2170,2160,33
|
|
20230828,150500,407460595,2160,2160,2160,2160,0
|
|
20230828,150400,407460595,2160,2165,2165,2160,1003
|
|
20230828,150300,405290855,2165,2165,2165,2165,99
|
|
20230828,150200,405076520,2170,2170,2170,2170,2
|
|
20230828,150100,405072180,2165,2165,2165,2165,0
|
|
20230828,150000,405072180,2165,2165,2165,2165,101
|
|
20230828,145900,404853515,2165,2165,2165,2165,0
|
|
20230828,145800,404853515,2165,2165,2165,2165,1
|
|
20230828,145700,404851350,2165,2165,2165,2165,132
|
|
20230828,145600,404565570,2175,2175,2175,2175,0
|
|
20230828,145500,404565570,2175,2180,2180,2175,206
|
|
20230828,145400,404117490,2180,2180,2180,2180,0
|
|
20230828,145300,404117490,2180,2180,2180,2180,1
|
|
20230828,145200,404115310,2170,2170,2170,2170,160
|
|
20230828,145100,403768110,2180,2180,2180,2180,0
|
|
20230828,145000,403768110,2180,2180,2180,2160,14
|
|
20230828,144900,403737750,2180,2180,2180,2180,0
|
|
20230828,144800,403737750,2180,2180,2180,2180,0
|
|
20230828,144700,403737750,2180,2180,2180,2180,1
|
|
20230828,144600,403735570,2165,2175,2175,2165,2197
|
|
20230828,144500,398975050,2175,2175,2175,2175,10
|
|
20230828,144400,398953300,2185,2185,2185,2185,0
|
|
20230828,144300,398953300,2185,2185,2185,2185,0
|
|
20230828,144200,398953300,2185,2185,2185,2185,0
|
|
20230828,144100,398953300,2185,2185,2185,2185,0
|
|
20230828,144000,398953300,2185,2180,2185,2180,2
|
|
20230828,143900,398948935,2190,2190,2190,2190,0
|
|
20230828,143800,398948935,2190,2190,2190,2175,21
|
|
20230828,143700,398903080,2200,2195,2200,2195,10
|
|
20230828,143600,398881125,2200,2195,2200,2195,3
|
|
20230828,143500,398874535,2190,2190,2190,2190,882
|
|
20230828,143400,396942955,2175,2175,2175,2175,200
|
|
20230828,143300,396507955,2190,2190,2190,2190,0
|
|
20230828,143200,396507955,2190,2190,2190,2190,0
|
|
20230828,143100,396507955,2190,2190,2190,2190,0
|
|
20230828,143000,396507955,2190,2190,2190,2190,0
|
|
20230828,142900,396507955,2190,2190,2190,2190,1
|
|
20230828,142800,396505765,2190,2175,2190,2175,470
|
|
20230828,142700,395482220,2190,2190,2190,2190,0
|
|
20230828,142600,395482220,2190,2190,2190,2190,0
|
|
20230828,142500,395482220,2190,2190,2190,2190,0
|
|
20230828,142400,395482220,2190,2190,2190,2190,0
|
|
20230828,142300,395482220,2190,2190,2190,2190,1
|
|
20230828,142200,395480030,2175,2195,2195,2175,31
|
|
20230828,142100,395412535,2185,2185,2185,2185,10
|
|
20230828,142000,395390685,2195,2195,2195,2195,2
|
|
20230828,141900,395386295,2190,2185,2190,2185,4
|
|
20230828,141800,395377545,2185,2180,2185,2180,3
|
|
20230828,141700,395371000,2180,2170,2180,2170,563
|
|
20230828,141600,394145340,2180,2180,2180,2180,17
|
|
20230828,141500,394108280,2180,2180,2180,2180,17
|
|
20230828,141400,394071220,2180,2180,2180,2180,17
|
|
20230828,141300,394034160,2180,2180,2180,2180,0
|
|
20230828,141200,394034160,2180,2180,2180,2180,18
|
|
20230828,141100,393994920,2180,2180,2180,2180,17
|
|
20230828,141000,393957860,2180,2180,2180,2180,17
|
|
20230828,140900,393920800,2180,2180,2180,2180,4
|
|
20230828,140800,393912080,2180,2180,2180,2180,17
|
|
20230828,140700,393875020,2180,2180,2180,2180,17
|
|
20230828,140600,393837960,2180,2180,2180,2180,17
|
|
20230828,140500,393800900,2180,2180,2180,2180,17
|
|
20230828,140400,393763840,2180,2180,2180,2180,4
|
|
20230828,140300,393755120,2180,2180,2180,2180,17
|
|
20230828,140200,393718060,2180,2175,2180,2165,2549
|
|
20230828,140100,388182540,2180,2185,2185,2180,23
|
|
20230828,140000,388132295,2185,2185,2185,2185,21
|
|
20230828,135900,388086410,2185,2185,2185,2185,1
|
|
20230828,135800,388084225,2185,2185,2185,2185,19
|
|
20230828,135700,388042710,2185,2185,2185,2185,19
|
|
20230828,135600,388001195,2185,2185,2185,2185,19
|
|
20230828,135500,387959680,2185,2185,2185,2185,19
|
|
20230828,135400,387918165,2185,2175,2185,2175,262
|
|
20230828,135300,387347945,2180,2180,2180,2180,17
|
|
20230828,135200,387310885,2180,2180,2180,2180,19
|
|
20230828,135100,387269465,2180,2180,2180,2180,27
|
|
20230828,135000,387210605,2175,2180,2185,2175,123
|
|
20230828,134900,386942970,2175,2180,2180,2175,603
|
|
20230828,134800,385630695,2185,2175,2185,2170,35
|
|
20230828,134700,385554415,2190,2175,2190,2175,48
|
|
20230828,134600,385449745,2175,2195,2195,2175,730
|
|
20230828,134500,383852460,2195,2195,2195,2195,17
|
|
20230828,134400,383815145,2200,2200,2200,2200,0
|
|
20230828,134300,383815145,2200,2200,2200,2200,19
|
|
20230828,134200,383773345,2205,2205,2205,2205,61
|
|
20230828,134100,383638840,2190,2205,2205,2190,71
|
|
20230828,134000,383483080,2205,2205,2205,2205,1
|
|
20230828,133900,383480875,2205,2205,2205,2200,21
|
|
20230828,133800,383434580,2205,2200,2205,2200,129
|
|
20230828,133700,383150170,2205,2210,2210,2200,1404
|
|
20230828,133600,380054445,2210,2190,2210,2190,1994
|
|
20230828,133500,375658635,2190,2190,2190,2190,20
|
|
20230828,133400,375614835,2190,2180,2190,2180,36
|
|
20230828,133300,375536175,2180,2190,2190,2180,691
|
|
20230828,133200,374026605,2190,2190,2190,2190,17
|
|
20230828,133100,373989375,2195,2195,2195,2195,17
|
|
20230828,133000,373952060,2195,2195,2195,2195,1
|
|
20230828,132900,373949865,2195,2190,2195,2190,1386
|
|
20230828,132800,370914440,2190,2190,2190,2190,19
|
|
20230828,132700,370872830,2195,2180,2195,2180,172
|
|
20230828,132600,370495740,2195,2195,2195,2185,1738
|
|
20230828,132500,366693030,2195,2195,2195,2195,0
|
|
20230828,132400,366693030,2195,2195,2195,2195,17
|
|
20230828,132300,366655715,2195,2195,2195,2195,17
|
|
20230828,132200,366618400,2200,2200,2200,2200,18
|
|
20230828,132100,366578800,2200,2200,2200,2200,18
|
|
20230828,132000,366539200,2200,2200,2200,2200,0
|
|
20230828,131900,366539200,2200,2185,2200,2185,307
|
|
20230828,131800,365864010,2185,2200,2200,2185,1019
|
|
20230828,131700,363635190,2200,2200,2200,2200,18
|
|
20230828,131600,363595590,2200,2190,2200,2190,517
|
|
20230828,131500,362463350,2200,2200,2200,2200,19
|
|
20230828,131400,362421550,2200,2200,2200,2200,18
|
|
20230828,131300,362381950,2200,2195,2200,2195,235
|
|
20230828,131200,361865035,2200,2200,2200,2200,21
|
|
20230828,131100,361818835,2200,2200,2200,2200,31
|
|
20230828,131000,361750635,2195,2190,2200,2190,27
|
|
20230828,130900,361691415,2190,2190,2190,2190,11
|
|
20230828,130800,361667325,2190,2195,2195,2185,24
|
|
20230828,130700,361614860,2190,2180,2190,2180,1518
|
|
20230828,130600,358292095,2180,2170,2180,2170,60
|
|
20230828,130500,358161795,2180,2180,2180,2180,18
|
|
20230828,130400,358122555,2180,2180,2180,2180,28
|
|
20230828,130300,358061515,2180,2180,2180,2180,18
|
|
20230828,130200,358022275,2180,2180,2180,2180,18
|
|
20230828,130100,357983035,2180,2180,2180,2180,0
|
|
20230828,130000,357983035,2180,2180,2180,2180,18
|
|
20230828,125900,357943795,2180,2180,2180,2180,18
|
|
20230828,125800,357904555,2180,2180,2180,2180,18
|
|
20230828,125700,357865315,2180,2180,2180,2180,18
|
|
20230828,125600,357826075,2180,2180,2180,2180,0
|
|
20230828,125500,357826075,2180,2180,2180,2180,18
|
|
20230828,125400,357786835,2185,2185,2185,2185,19
|
|
20230828,125300,357745320,2185,2185,2185,2185,18
|
|
20230828,125200,357705990,2185,2185,2185,2185,18
|
|
20230828,125100,357666660,2185,2185,2185,2185,0
|
|
20230828,125000,357666660,2185,2170,2185,2170,33
|
|
20230828,124900,357594765,2185,2185,2185,2185,18
|
|
20230828,124800,357555435,2185,2185,2185,2185,19
|
|
20230828,124700,357513920,2185,2175,2185,2175,35
|
|
20230828,124600,357437700,2175,2175,2175,2175,19
|
|
20230828,124500,357396375,2175,2165,2175,2165,23
|
|
20230828,124400,357346375,2170,2160,2175,2160,121
|
|
20230828,124300,357084715,2160,2165,2165,2160,135
|
|
20230828,124200,356793025,2160,2170,2170,2160,49
|
|
20230828,124100,356687095,2170,2170,2170,2170,9
|
|
20230828,124000,356667565,2175,2175,2175,2175,18
|
|
20230828,123900,356628415,2175,2180,2180,2175,106
|
|
20230828,123800,356397855,2175,2180,2180,2175,32
|
|
20230828,123700,356328165,2180,2180,2180,2180,0
|
|
20230828,123600,356328165,2180,2175,2180,2175,21
|
|
20230828,123500,356282390,2175,2175,2175,2175,18
|
|
20230828,123400,356243240,2180,2180,2180,2180,18
|
|
20230828,123300,356204000,2180,2180,2180,2180,18
|
|
20230828,123200,356164760,2180,2180,2180,2180,0
|
|
20230828,123100,356164760,2180,2180,2180,2180,18
|
|
20230828,123000,356125520,2180,2180,2180,2180,20
|
|
20230828,122900,356081920,2165,2185,2185,2165,118
|
|
20230828,122800,355826090,2185,2185,2185,2185,18
|
|
20230828,122700,355786760,2170,2175,2175,2170,50
|
|
20230828,122600,355678255,2185,2185,2185,2185,18
|
|
20230828,122500,355638925,2185,2185,2185,2185,24
|
|
20230828,122400,355586485,2185,2185,2185,2185,18
|
|
20230828,122300,355547155,2185,2185,2185,2185,18
|
|
20230828,122200,355507825,2185,2185,2185,2185,0
|
|
20230828,122100,355507825,2185,2185,2185,2185,18
|
|
20230828,122000,355468495,2170,2190,2190,2170,118
|
|
20230828,121900,355212075,2170,2195,2195,2170,1728
|
|
20230828,121800,351459075,2195,2195,2195,2195,0
|
|
20230828,121700,351459075,2195,2195,2195,2195,18
|
|
20230828,121600,351419565,2195,2195,2195,2195,18
|
|
20230828,121500,351380055,2195,2190,2195,2190,21
|
|
20230828,121400,351333970,2195,2195,2195,2195,18
|
|
20230828,121300,351294460,2195,2195,2195,2195,0
|
|
20230828,121200,351294460,2195,2195,2195,2195,21
|
|
20230828,121100,351248365,2195,2190,2195,2190,29
|
|
20230828,121000,351184725,2195,2195,2195,2195,18
|
|
20230828,120900,351145215,2175,2195,2195,2175,20
|
|
20230828,120800,351101335,2195,2195,2195,2195,10
|
|
20230828,120700,351079385,2195,2195,2195,2195,97
|
|
20230828,120600,350866470,2195,2195,2195,2195,18
|
|
20230828,120500,350826960,2195,2195,2195,2195,18
|
|
20230828,120400,350787450,2195,2195,2195,2195,18
|
|
20230828,120300,350747940,2195,2195,2195,2195,30
|
|
20230828,120200,350682090,2195,2195,2195,2195,18
|
|
20230828,120100,350642580,2195,2195,2195,2195,18
|
|
20230828,120000,350603070,2195,2195,2195,2195,18
|
|
20230828,115900,350563560,2195,2195,2195,2195,18
|
|
20230828,115800,350524050,2195,2195,2195,2195,0
|
|
20230828,115700,350524050,2195,2195,2195,2195,68
|
|
20230828,115600,350374790,2195,2195,2195,2195,18
|
|
20230828,115500,350335280,2195,2190,2195,2190,20
|
|
20230828,115400,350291385,2195,2185,2195,2185,19
|
|
20230828,115300,350249860,2195,2180,2195,2180,367
|
|
20230828,115200,349448285,2180,2180,2180,2180,18
|
|
20230828,115100,349409045,2190,2180,2190,2170,39
|
|
20230828,115000,349324035,2195,2195,2195,2195,18
|
|
20230828,114900,349284525,2195,2195,2195,2195,0
|
|
20230828,114800,349284525,2195,2195,2195,2195,18
|
|
20230828,114700,349245015,2195,2195,2195,2195,18
|
|
20230828,114600,349205505,2195,2175,2195,2175,66
|
|
20230828,114500,349061595,2195,2195,2195,2195,19
|
|
20230828,114400,349019890,2195,2195,2195,2195,1
|
|
20230828,114300,349017695,2195,2195,2195,2195,18
|
|
20230828,114200,348978185,2195,2190,2195,2175,246
|
|
20230828,114100,348442340,2190,2190,2190,2190,219
|
|
20230828,114000,347962730,2170,2190,2190,2170,318
|
|
20230828,113900,347271635,2190,2190,2190,2190,0
|
|
20230828,113800,347271635,2190,2190,2190,2190,294
|
|
20230828,113700,346627775,2195,2195,2195,2195,18
|
|
20230828,113600,346588265,2195,2195,2195,2195,19
|
|
20230828,113500,346546560,2200,2200,2200,2200,18
|
|
20230828,113400,346506960,2205,2205,2205,2205,0
|
|
20230828,113300,346506960,2205,2190,2205,2190,69
|
|
20230828,113200,346355565,2205,2200,2205,2200,225
|
|
20230828,113100,345860455,2200,2200,2200,2200,370
|
|
20230828,113000,345046455,2200,2200,2200,2195,362
|
|
20230828,112900,344250105,2200,2190,2200,2190,2236
|
|
20230828,112800,339347020,2190,2190,2190,2190,627
|
|
20230828,112700,337973890,2190,2190,2190,2190,287
|
|
20230828,112600,337345360,2190,2190,2190,2180,29
|
|
20230828,112500,337281870,2190,2190,2190,2190,28
|
|
20230828,112400,337220550,2190,2185,2190,2185,10
|
|
20230828,112300,337198655,2190,2180,2190,2180,782
|
|
20230828,112200,335492405,2180,2180,2180,2180,26
|
|
20230828,112100,335435725,2180,2180,2180,2180,27
|
|
20230828,112000,335376865,2180,2180,2180,2180,20
|
|
20230828,111900,335333265,2180,2180,2180,2180,26
|
|
20230828,111800,335276585,2180,2180,2180,2180,26
|
|
20230828,111700,335219905,2180,2180,2180,2180,26
|
|
20230828,111600,335163225,2170,2180,2180,2170,659
|
|
20230828,111500,333732935,2180,2180,2180,2180,13
|
|
20230828,111400,333704595,2180,2180,2180,2175,167
|
|
20230828,111300,333341240,2180,2180,2180,2180,26
|
|
20230828,111200,333284560,2180,2180,2180,2180,28
|
|
20230828,111100,333223520,2180,2180,2180,2180,26
|
|
20230828,111000,333166840,2180,2180,2180,2180,8
|
|
20230828,110900,333149400,2180,2180,2180,2180,26
|
|
20230828,110800,333092720,2180,2180,2180,2180,26
|
|
20230828,110700,333036040,2180,2180,2180,2180,26
|
|
20230828,110600,332979360,2180,2180,2180,2180,26
|
|
20230828,110500,332922680,2175,2180,2180,2175,10
|
|
20230828,110400,332900890,2180,2180,2180,2175,489
|
|
20230828,110300,331837185,2180,2180,2180,2180,26
|
|
20230828,110200,331780505,2180,2180,2180,2180,26
|
|
20230828,110100,331723825,2180,2180,2180,2180,27
|
|
20230828,110000,331664965,2180,2180,2180,2180,54
|
|
20230828,105900,331547245,2175,2175,2175,2170,130
|
|
20230828,105800,331264500,2175,2175,2175,2175,27
|
|
20230828,105700,331205775,2175,2175,2175,2175,106
|
|
20230828,105600,330975225,2175,2175,2175,2175,8
|
|
20230828,105500,330957825,2175,2175,2175,2175,26
|
|
20230828,105400,330901275,2175,2175,2175,2175,177
|
|
20230828,105300,330516300,2175,2175,2175,2175,27
|
|
20230828,105200,330457575,2175,2175,2175,2175,26
|
|
20230828,105100,330401025,2175,2180,2180,2175,24
|
|
20230828,105000,330348785,2180,2180,2180,2180,26
|
|
20230828,104900,330292105,2180,2180,2180,2180,26
|
|
20230828,104800,330235425,2185,2185,2185,2185,26
|
|
20230828,104700,330178615,2185,2185,2185,2175,29
|
|
20230828,104600,330115260,2185,2185,2185,2185,9
|
|
20230828,104500,330095595,2185,2185,2185,2185,26
|
|
20230828,104400,330038785,2185,2185,2185,2185,26
|
|
20230828,104300,329981975,2185,2185,2185,2185,26
|
|
20230828,104200,329925165,2175,2185,2185,2175,185
|
|
20230828,104100,329522530,2175,2185,2185,2175,28
|
|
20230828,104000,329461550,2185,2185,2185,2185,44
|
|
20230828,103900,329365410,2185,2185,2185,2185,35
|
|
20230828,103800,329288935,2185,2185,2185,2185,27
|
|
20230828,103700,329229940,2185,2185,2185,2185,29
|
|
20230828,103600,329166575,2175,2185,2185,2175,510
|
|
20230828,103500,328057225,2185,2185,2185,2185,27
|
|
20230828,103400,327998230,2185,2185,2185,2185,29
|
|
20230828,103300,327934865,2185,2185,2185,2185,28
|
|
20230828,103200,327873685,2185,2185,2185,2185,29
|
|
20230828,103100,327810320,2185,2185,2185,2175,75
|
|
20230828,103000,327647095,2185,2185,2185,2185,287
|
|
20230828,102900,327020000,2185,2185,2185,2185,27
|
|
20230828,102800,326961005,2185,2185,2185,2185,27
|
|
20230828,102700,326902010,2185,2185,2185,2185,13
|
|
20230828,102600,326873605,2185,2190,2190,2185,1030
|
|
20230828,102500,324618000,2190,2185,2190,2185,541
|
|
20230828,102400,323435810,2175,2185,2185,2175,269
|
|
20230828,102300,322850455,2185,2185,2185,2185,27
|
|
20230828,102200,322791460,2185,2185,2185,2185,9
|
|
20230828,102100,322771795,2185,2185,2185,2175,166
|
|
20230828,102000,322410445,2185,2185,2185,2185,27
|
|
20230828,101900,322351450,2180,2185,2185,2180,29
|
|
20230828,101800,322288095,2185,2185,2185,2180,129
|
|
20230828,101700,322006730,2185,2185,2185,2180,21
|
|
20230828,101600,321960850,2185,2185,2185,2185,27
|
|
20230828,101500,321901855,2185,2185,2185,2185,27
|
|
20230828,101400,321842860,2185,2185,2185,2185,27
|
|
20230828,101300,321783865,2185,2185,2185,2185,9
|
|
20230828,101200,321764200,2185,2185,2185,2185,10
|
|
20230828,101100,321742350,2185,2185,2185,2180,95
|
|
20230828,101000,321535195,2185,2185,2185,2185,411
|
|
20230828,100900,320637160,2180,2185,2185,2180,56
|
|
20230828,100800,320515035,2185,2185,2185,2180,980
|
|
20230828,100700,318378570,2185,2185,2185,2185,10
|
|
20230828,100600,318356720,2185,2185,2185,2185,15
|
|
20230828,100500,318323945,2185,2185,2185,2185,10
|
|
20230828,100400,318302095,2180,2185,2185,2180,75
|
|
20230828,100300,318138545,2175,2185,2185,2175,16
|
|
20230828,100200,318103645,2185,2185,2185,2175,11
|
|
20230828,100100,318079620,2185,2195,2195,2185,558
|
|
20230828,100000,316860300,2195,2195,2195,2185,12
|
|
20230828,095900,316833970,2195,2190,2195,2190,1001
|
|
20230828,095800,314641770,2195,2200,2200,2195,1622
|
|
20230828,095700,311079675,2210,2210,2210,2200,21
|
|
20230828,095600,311033435,2210,2210,2210,2210,2
|
|
20230828,095500,311029015,2200,2200,2200,2200,30
|
|
20230828,095400,310963015,2210,2210,2210,2210,2
|
|
20230828,095300,310958595,2210,2200,2210,2200,174
|
|
20230828,095200,310574065,2210,2205,2210,2200,60
|
|
20230828,095100,310441500,2210,2205,2210,2195,18
|
|
20230828,095000,310401840,2210,2210,2210,2210,61
|
|
20230828,094900,310267030,2210,2210,2210,2190,238
|
|
20230828,094800,309741070,2210,2205,2210,2205,918
|
|
20230828,094700,307716550,2205,2200,2205,2200,867
|
|
20230828,094600,305809130,2200,2200,2200,2200,1039
|
|
20230828,094500,303523330,2200,2200,2205,2200,1054
|
|
20230828,094400,301204480,2200,2200,2200,2200,3
|
|
20230828,094300,301197880,2200,2200,2200,2200,1
|
|
20230828,094200,301195680,2200,2200,2200,2200,4
|
|
20230828,094100,301186880,2200,2200,2200,2200,125
|
|
20230828,094000,300911880,2200,2195,2200,2180,21
|
|
20230828,093900,300865805,2180,2200,2200,2180,23
|
|
20230828,093800,300815625,2200,2200,2200,2200,15
|
|
20230828,093700,300782625,2200,2180,2200,2180,12
|
|
20230828,093600,300756445,2200,2200,2200,2200,14
|
|
20230828,093500,300725645,2200,2200,2200,2190,28
|
|
20230828,093400,300664135,2200,2195,2200,2180,61
|
|
20230828,093300,300530245,2180,2165,2190,2165,3904
|
|
20230828,093200,292057755,2170,2155,2170,2155,1036
|
|
20230828,093100,289824165,2160,2170,2170,2155,962
|
|
20230828,093000,287748505,2160,2165,2170,2160,105
|
|
20230828,092900,287521170,2160,2175,2175,2160,2623
|
|
20230828,092800,281829305,2170,2170,2170,2165,306
|
|
20230828,092700,281166800,2170,2175,2175,2170,307
|
|
20230828,092600,280500595,2175,2170,2180,2170,227
|
|
20230828,092500,280007960,2165,2180,2180,2165,729
|
|
20230828,092400,278423645,2180,2190,2190,2180,117
|
|
20230828,092300,278168565,2190,2190,2190,2190,18
|
|
20230828,092200,278129145,2180,2190,2190,2180,371
|
|
20230828,092100,277316685,2195,2190,2195,2190,694
|
|
20230828,092000,275794250,2190,2185,2190,2180,1734
|
|
20230828,091900,272005355,2185,2180,2185,2180,245
|
|
20230828,091800,271470085,2185,2180,2185,2180,335
|
|
20230828,091700,270739735,2180,2175,2180,2160,159
|
|
20230828,091600,270395225,2175,2160,2175,2160,413
|
|
20230828,091500,269498865,2170,2170,2170,2160,1409
|
|
20230828,091400,266455005,2170,2180,2180,2150,6813
|
|
20230828,091300,251725985,2180,2190,2190,2160,5101
|
|
20230828,091200,240691015,2180,2195,2195,2180,2391
|
|
20230828,091100,235455175,2195,2190,2195,2180,2801
|
|
20230828,091000,229322895,2195,2215,2215,2195,2163
|
|
20230828,090900,224558155,2215,2220,2220,2215,748
|
|
20230828,090800,222901215,2220,2230,2235,2205,4458
|
|
20230828,090700,212984120,2225,2220,2240,2220,2006
|
|
20230828,090600,208514870,2225,2250,2250,2220,7659
|
|
20230828,090500,191344500,2250,2210,2260,2200,13167
|
|
20230828,090400,161884275,2220,2220,2240,2205,5251
|
|
20230828,090300,150222130,2220,2190,2225,2180,5684
|
|
20230828,090200,137710500,2180,2180,2180,2160,2292
|
|
20230828,090100,132740085,2180,2210,2215,2160,10082
|
|
20230828,090000,110725655,2210,2220,2245,2200,48862
|