646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230816,194300,364847755,2300,2300,2300,2300,6955
|
|
20230816,194200,364847755,2300,2300,2300,2300,0
|
|
20230816,194100,364847755,2300,2300,2300,2300,0
|
|
20230816,194000,364847755,2300,2300,2300,2300,0
|
|
20230816,193900,364847755,2300,2300,2300,2300,0
|
|
20230816,193800,364847755,2300,2300,2300,2300,0
|
|
20230816,193700,364847755,2300,2300,2300,2300,0
|
|
20230816,193600,364847755,2300,2300,2300,2300,0
|
|
20230816,193500,364847755,2300,2300,2300,2300,0
|
|
20230816,193400,364847755,2300,2300,2300,2300,0
|
|
20230816,193300,364847755,2300,2300,2300,2300,0
|
|
20230816,193200,364847755,2300,2300,2300,2300,0
|
|
20230816,193100,364847755,2300,2300,2300,2300,0
|
|
20230816,193000,364847755,2300,2300,2300,2300,0
|
|
20230816,192900,364847755,2300,2300,2300,2300,0
|
|
20230816,192800,364847755,2300,2300,2300,2300,0
|
|
20230816,192700,364847755,2300,2300,2300,2300,0
|
|
20230816,192600,364847755,2300,2300,2300,2300,0
|
|
20230816,192500,364847755,2300,2300,2300,2300,0
|
|
20230816,192400,364847755,2300,2300,2300,2300,0
|
|
20230816,192300,364847755,2300,2300,2300,2300,0
|
|
20230816,192200,364847755,2300,2300,2300,2300,0
|
|
20230816,192100,364847755,2300,2300,2300,2300,0
|
|
20230816,192000,364847755,2300,2300,2300,2300,0
|
|
20230816,191900,364847755,2300,2300,2300,2300,0
|
|
20230816,191800,364847755,2300,2300,2300,2300,0
|
|
20230816,191700,364847755,2300,2300,2300,2300,0
|
|
20230816,191600,364847755,2300,2300,2300,2300,0
|
|
20230816,191500,364847755,2300,2300,2300,2300,0
|
|
20230816,191400,364847755,2300,2300,2300,2300,0
|
|
20230816,191300,364847755,2300,2300,2300,2300,6955
|
|
20230816,191200,364847755,2300,2300,2300,2300,0
|
|
20230816,191100,364847755,2300,2300,2300,2300,0
|
|
20230816,191000,364847755,2300,2300,2300,2300,0
|
|
20230816,190900,364847755,2300,2300,2300,2300,0
|
|
20230816,190800,364847755,2300,2300,2300,2300,0
|
|
20230816,190700,364847755,2300,2300,2300,2300,0
|
|
20230816,190600,364847755,2300,2300,2300,2300,0
|
|
20230816,190500,364847755,2300,2300,2300,2300,0
|
|
20230816,190400,364847755,2300,2300,2300,2300,0
|
|
20230816,190300,364847755,2300,2300,2300,2300,0
|
|
20230816,190200,364847755,2300,2300,2300,2300,0
|
|
20230816,190100,364847755,2300,2300,2300,2300,0
|
|
20230816,190000,364847755,2300,2300,2300,2300,0
|
|
20230816,185900,364847755,2300,2300,2300,2300,0
|
|
20230816,185800,364847755,2300,2300,2300,2300,0
|
|
20230816,185700,364847755,2300,2300,2300,2300,0
|
|
20230816,185600,364847755,2300,2300,2300,2300,0
|
|
20230816,185500,364847755,2300,2300,2300,2300,0
|
|
20230816,185400,364847755,2300,2300,2300,2300,0
|
|
20230816,185300,364847755,2300,2300,2300,2300,0
|
|
20230816,185200,364847755,2300,2300,2300,2300,0
|
|
20230816,185100,364847755,2300,2300,2300,2300,0
|
|
20230816,185000,364847755,2300,2300,2300,2300,0
|
|
20230816,184900,364847755,2300,2300,2300,2300,0
|
|
20230816,184800,364847755,2300,2300,2300,2300,0
|
|
20230816,184700,364847755,2300,2300,2300,2300,0
|
|
20230816,184600,364847755,2300,2300,2300,2300,0
|
|
20230816,184500,364847755,2300,2300,2300,2300,0
|
|
20230816,184400,364847755,2300,2300,2300,2300,0
|
|
20230816,184300,364847755,2300,2300,2300,2300,6955
|
|
20230816,184200,364847755,2300,2300,2300,2300,0
|
|
20230816,184100,364847755,2300,2300,2300,2300,0
|
|
20230816,184000,364847755,2300,2300,2300,2300,0
|
|
20230816,183900,364847755,2300,2300,2300,2300,0
|
|
20230816,183800,364847755,2300,2300,2300,2300,0
|
|
20230816,183700,364847755,2300,2300,2300,2300,0
|
|
20230816,183600,364847755,2300,2300,2300,2300,0
|
|
20230816,183500,364847755,2300,2300,2300,2300,0
|
|
20230816,183400,364847755,2300,2300,2300,2300,0
|
|
20230816,183300,364847755,2300,2300,2300,2300,0
|
|
20230816,183200,364847755,2300,2300,2300,2300,0
|
|
20230816,183100,364847755,2300,2300,2300,2300,0
|
|
20230816,183000,364847755,2300,2300,2300,2300,0
|
|
20230816,182900,364847755,2300,2300,2300,2300,0
|
|
20230816,182800,364847755,2300,2300,2300,2300,0
|
|
20230816,182700,364847755,2300,2300,2300,2300,0
|
|
20230816,182600,364847755,2300,2300,2300,2300,0
|
|
20230816,182500,364847755,2300,2300,2300,2300,0
|
|
20230816,182400,364847755,2300,2300,2300,2300,0
|
|
20230816,182300,364847755,2300,2300,2300,2300,0
|
|
20230816,182200,364847755,2300,2300,2300,2300,0
|
|
20230816,182100,364847755,2300,2300,2300,2300,0
|
|
20230816,182000,364847755,2300,2300,2300,2300,0
|
|
20230816,181900,364847755,2300,2300,2300,2300,0
|
|
20230816,181800,364847755,2300,2300,2300,2300,0
|
|
20230816,181700,364847755,2300,2300,2300,2300,0
|
|
20230816,181600,364847755,2300,2300,2300,2300,0
|
|
20230816,181500,364847755,2300,2300,2300,2300,0
|
|
20230816,181400,364847755,2300,2300,2300,2300,0
|
|
20230816,181300,364847755,2300,2300,2300,2300,6955
|
|
20230816,181200,364847755,2300,2300,2300,2300,0
|
|
20230816,181100,364847755,2300,2300,2300,2300,0
|
|
20230816,181000,364847755,2300,2300,2300,2300,0
|
|
20230816,180900,364847755,2300,2300,2300,2300,0
|
|
20230816,180800,364847755,2300,2300,2300,2300,0
|
|
20230816,180700,364847755,2300,2300,2300,2300,0
|
|
20230816,180600,364847755,2300,2300,2300,2300,0
|
|
20230816,180500,364847755,2300,2300,2300,2300,0
|
|
20230816,180400,364847755,2300,2300,2300,2300,0
|
|
20230816,180300,364847755,2300,2300,2300,2300,0
|
|
20230816,180200,364847755,2300,2300,2300,2300,0
|
|
20230816,180100,364847755,2300,2300,2300,2300,0
|
|
20230816,180000,364847755,2300,2300,2300,2300,0
|
|
20230816,175900,364847755,2300,2300,2300,2300,0
|
|
20230816,175800,364847755,2300,2300,2300,2300,0
|
|
20230816,175700,364847755,2300,2300,2300,2300,0
|
|
20230816,175600,364847755,2300,2300,2300,2300,0
|
|
20230816,175500,364847755,2300,2300,2300,2300,0
|
|
20230816,175400,364847755,2300,2300,2300,2300,0
|
|
20230816,175300,364847755,2300,2300,2300,2300,0
|
|
20230816,175200,364847755,2300,2300,2300,2300,0
|
|
20230816,175100,364847755,2300,2300,2300,2300,0
|
|
20230816,175000,364847755,2300,2300,2300,2300,0
|
|
20230816,174900,364847755,2300,2300,2300,2300,0
|
|
20230816,174800,364847755,2300,2300,2300,2300,0
|
|
20230816,174700,364847755,2300,2300,2300,2300,0
|
|
20230816,174600,364847755,2300,2300,2300,2300,0
|
|
20230816,174500,364847755,2300,2300,2300,2300,0
|
|
20230816,174400,364847755,2300,2300,2300,2300,0
|
|
20230816,174300,364847755,2300,2300,2300,2300,6955
|
|
20230816,174200,364847755,2300,2300,2300,2300,0
|
|
20230816,174100,364847755,2300,2300,2300,2300,0
|
|
20230816,174000,364847755,2300,2300,2300,2300,0
|
|
20230816,173900,364847755,2300,2300,2300,2300,0
|
|
20230816,173800,364847755,2300,2300,2300,2300,0
|
|
20230816,173700,364847755,2300,2300,2300,2300,0
|
|
20230816,173600,364847755,2300,2300,2300,2300,0
|
|
20230816,173500,364847755,2300,2300,2300,2300,0
|
|
20230816,173400,364847755,2300,2300,2300,2300,0
|
|
20230816,173300,364847755,2300,2300,2300,2300,0
|
|
20230816,173200,364847755,2300,2300,2300,2300,0
|
|
20230816,173100,364847755,2300,2300,2300,2300,0
|
|
20230816,173000,364847755,2300,2300,2300,2300,0
|
|
20230816,172900,364847755,2300,2300,2300,2300,0
|
|
20230816,172800,364847755,2300,2300,2300,2300,0
|
|
20230816,172700,364847755,2300,2300,2300,2300,0
|
|
20230816,172600,364847755,2300,2300,2300,2300,0
|
|
20230816,172500,364847755,2300,2300,2300,2300,0
|
|
20230816,172400,364847755,2300,2300,2300,2300,0
|
|
20230816,172300,364847755,2300,2300,2300,2300,0
|
|
20230816,172200,364847755,2300,2300,2300,2300,0
|
|
20230816,172100,364847755,2300,2300,2300,2300,0
|
|
20230816,172000,364847755,2300,2300,2300,2300,0
|
|
20230816,171900,364847755,2300,2300,2300,2300,0
|
|
20230816,171800,364847755,2300,2300,2300,2300,0
|
|
20230816,171700,364847755,2300,2300,2300,2300,0
|
|
20230816,171600,364847755,2300,2300,2300,2300,0
|
|
20230816,171500,364847755,2300,2300,2300,2300,0
|
|
20230816,171400,364847755,2300,2300,2300,2300,0
|
|
20230816,171300,364847755,2300,2300,2300,2300,6955
|
|
20230816,171200,364847755,2300,2300,2300,2300,0
|
|
20230816,171100,364847755,2300,2300,2300,2300,0
|
|
20230816,171000,364847755,2300,2300,2300,2300,0
|
|
20230816,170900,364847755,2300,2300,2300,2300,0
|
|
20230816,170800,364847755,2300,2300,2300,2300,0
|
|
20230816,170700,364847755,2300,2300,2300,2300,0
|
|
20230816,170600,364847755,2300,2300,2300,2300,0
|
|
20230816,170500,364847755,2300,2300,2300,2300,0
|
|
20230816,170400,364847755,2300,2300,2300,2300,0
|
|
20230816,170300,364847755,2300,2300,2300,2300,0
|
|
20230816,170200,364847755,2300,2300,2300,2300,0
|
|
20230816,170100,364847755,2300,2300,2300,2300,0
|
|
20230816,170000,364847755,2300,2300,2300,2300,0
|
|
20230816,165900,364847755,2300,2300,2300,2300,0
|
|
20230816,165800,364847755,2300,2300,2300,2300,0
|
|
20230816,165700,364847755,2300,2300,2300,2300,0
|
|
20230816,165600,364847755,2300,2300,2300,2300,0
|
|
20230816,165500,364847755,2300,2300,2300,2300,0
|
|
20230816,165400,364847755,2300,2300,2300,2300,0
|
|
20230816,165300,364847755,2300,2300,2300,2300,0
|
|
20230816,165200,364847755,2300,2300,2300,2300,0
|
|
20230816,165100,364847755,2300,2300,2300,2300,0
|
|
20230816,165000,364847755,2300,2300,2300,2300,0
|
|
20230816,164900,364847755,2300,2300,2300,2300,0
|
|
20230816,164800,364847755,2300,2300,2300,2300,0
|
|
20230816,164700,364847755,2300,2300,2300,2300,0
|
|
20230816,164600,364847755,2300,2300,2300,2300,0
|
|
20230816,164500,364847755,2300,2300,2300,2300,0
|
|
20230816,164400,364847755,2300,2300,2300,2300,0
|
|
20230816,164300,364847755,2300,2300,2300,2300,6955
|
|
20230816,164200,364847755,2300,2300,2300,2300,0
|
|
20230816,164100,364847755,2300,2300,2300,2300,0
|
|
20230816,164000,364847755,2300,2300,2300,2300,0
|
|
20230816,163900,364847755,2300,2300,2300,2300,0
|
|
20230816,163800,364847755,2300,2300,2300,2300,0
|
|
20230816,163700,364847755,2300,2300,2300,2300,0
|
|
20230816,163600,364847755,2300,2300,2300,2300,0
|
|
20230816,163500,364847755,2300,2300,2300,2300,0
|
|
20230816,163400,364847755,2300,2300,2300,2300,0
|
|
20230816,163300,364847755,2300,2300,2300,2300,0
|
|
20230816,163200,364847755,2300,2300,2300,2300,0
|
|
20230816,163100,364847755,2300,2300,2300,2300,0
|
|
20230816,163000,364847755,2300,2300,2300,2300,0
|
|
20230816,162900,364847755,2300,2300,2300,2300,0
|
|
20230816,162800,364847755,2300,2300,2300,2300,0
|
|
20230816,162700,364847755,2300,2300,2300,2300,0
|
|
20230816,162600,364847755,2300,2300,2300,2300,0
|
|
20230816,162500,364847755,2300,2300,2300,2300,0
|
|
20230816,162400,364847755,2300,2300,2300,2300,0
|
|
20230816,162300,364847755,2300,2300,2300,2300,0
|
|
20230816,162200,364847755,2300,2300,2300,2300,0
|
|
20230816,162100,364847755,2300,2300,2300,2300,0
|
|
20230816,162000,364847755,2300,2300,2300,2300,0
|
|
20230816,161900,364847755,2300,2300,2300,2300,0
|
|
20230816,161800,364847755,2300,2300,2300,2300,0
|
|
20230816,161700,364847755,2300,2300,2300,2300,0
|
|
20230816,161600,364847755,2300,2300,2300,2300,0
|
|
20230816,161500,364847755,2300,2300,2300,2300,0
|
|
20230816,161400,364847755,2300,2300,2300,2300,0
|
|
20230816,161300,364847755,2300,2300,2300,2300,6955
|
|
20230816,161200,364847755,2300,2300,2300,2300,0
|
|
20230816,161100,364847755,2300,2300,2300,2300,0
|
|
20230816,161000,364847755,2300,2300,2300,2300,0
|
|
20230816,160900,364847755,2300,2300,2300,2300,0
|
|
20230816,160800,364847755,2300,2300,2300,2300,0
|
|
20230816,160700,364847755,2300,2300,2300,2300,0
|
|
20230816,160600,364847755,2300,2300,2300,2300,0
|
|
20230816,160500,364847755,2300,2300,2300,2300,0
|
|
20230816,160400,364847755,2300,2300,2300,2300,0
|
|
20230816,160300,364847755,2300,2300,2300,2300,0
|
|
20230816,160200,364847755,2300,2300,2300,2300,0
|
|
20230816,160100,364847755,2300,2300,2300,2300,0
|
|
20230816,160000,364847755,2300,2300,2300,2300,0
|
|
20230816,155900,364847755,2300,2300,2300,2300,0
|
|
20230816,155800,364847755,2300,2300,2300,2300,0
|
|
20230816,155700,364847755,2300,2300,2300,2300,0
|
|
20230816,155600,364847755,2300,2300,2300,2300,0
|
|
20230816,155500,364847755,2300,2300,2300,2300,0
|
|
20230816,155400,364847755,2300,2300,2300,2300,0
|
|
20230816,155300,364847755,2300,2300,2300,2300,0
|
|
20230816,155200,364847755,2300,2300,2300,2300,0
|
|
20230816,155100,364847755,2300,2300,2300,2300,0
|
|
20230816,155000,364847755,2300,2300,2300,2300,0
|
|
20230816,154900,364847755,2300,2300,2300,2300,0
|
|
20230816,154800,364847755,2300,2300,2300,2300,0
|
|
20230816,154700,364847755,2300,2300,2300,2300,0
|
|
20230816,154600,364847755,2300,2300,2300,2300,0
|
|
20230816,154500,364847755,2300,2300,2300,2300,0
|
|
20230816,154400,364847755,2300,2300,2300,2300,0
|
|
20230816,154300,364847755,2300,2300,2300,2300,6955
|
|
20230816,154200,364847755,2300,2300,2300,2300,0
|
|
20230816,154100,364847755,2300,2300,2300,2300,0
|
|
20230816,154000,364847755,2300,2300,2300,2300,0
|
|
20230816,153900,364847755,2300,2300,2300,2300,0
|
|
20230816,153800,364847755,2300,2300,2300,2300,0
|
|
20230816,153700,364847755,2300,2300,2300,2300,0
|
|
20230816,153600,364847755,2300,2300,2300,2300,0
|
|
20230816,153500,364847755,2300,2300,2300,2300,0
|
|
20230816,153400,364847755,2300,2300,2300,2300,0
|
|
20230816,153300,364847755,2300,2300,2300,2300,0
|
|
20230816,153200,364847755,2300,2300,2300,2300,0
|
|
20230816,153100,364847755,2300,2300,2300,2300,0
|
|
20230816,153000,364847755,2300,2300,2300,2300,6955
|
|
20230816,152900,348851255,2300,2300,2300,2300,0
|
|
20230816,152800,348851255,2300,2300,2300,2300,0
|
|
20230816,152700,348851255,2300,2300,2300,2300,0
|
|
20230816,152600,348851255,2300,2300,2300,2300,0
|
|
20230816,152500,348851255,2300,2300,2300,2300,0
|
|
20230816,152400,348851255,2300,2300,2300,2300,0
|
|
20230816,152300,348851255,2300,2300,2300,2300,0
|
|
20230816,152200,348851255,2300,2300,2300,2300,0
|
|
20230816,152100,348851255,2300,2300,2300,2300,0
|
|
20230816,152000,348851255,2300,2300,2300,2300,0
|
|
20230816,151900,348851255,2300,2290,2300,2290,381
|
|
20230816,151800,347977955,2295,2295,2295,2290,2010
|
|
20230816,151700,343374755,2295,2295,2295,2290,503
|
|
20230816,151600,342222870,2295,2295,2300,2295,1625
|
|
20230816,151500,338493485,2295,2295,2295,2290,2148
|
|
20230816,151400,333563955,2295,2295,2295,2295,703
|
|
20230816,151300,331950570,2295,2295,2295,2295,50
|
|
20230816,151200,331835820,2295,2295,2295,2295,20
|
|
20230816,151100,331789920,2300,2295,2300,2295,1034
|
|
20230816,151000,329416475,2300,2300,2300,2300,102
|
|
20230816,150900,329181875,2300,2300,2300,2300,0
|
|
20230816,150800,329181875,2300,2295,2300,2295,45
|
|
20230816,150700,329078575,2300,2300,2300,2300,105
|
|
20230816,150600,328837075,2300,2300,2300,2300,100
|
|
20230816,150500,328607075,2300,2300,2300,2300,87
|
|
20230816,150400,328406975,2300,2300,2300,2300,155
|
|
20230816,150300,328050475,2300,2300,2300,2300,0
|
|
20230816,150200,328050475,2300,2300,2300,2300,0
|
|
20230816,150100,328050475,2300,2300,2300,2300,2101
|
|
20230816,150000,323218175,2295,2295,2295,2295,0
|
|
20230816,145900,323218175,2295,2295,2295,2295,0
|
|
20230816,145800,323218175,2295,2300,2300,2295,1172
|
|
20230816,145700,320528395,2300,2300,2300,2300,9
|
|
20230816,145600,320507695,2300,2300,2300,2300,2
|
|
20230816,145500,320503095,2300,2300,2300,2300,2
|
|
20230816,145400,320498495,2300,2300,2300,2300,3
|
|
20230816,145300,320491595,2295,2300,2300,2295,913
|
|
20230816,145200,318391705,2300,2300,2300,2300,52
|
|
20230816,145100,318272105,2300,2295,2300,2295,686
|
|
20230816,145000,316697210,2295,2295,2295,2295,466
|
|
20230816,144900,315627740,2300,2300,2300,2300,201
|
|
20230816,144800,315165440,2300,2300,2300,2300,300
|
|
20230816,144700,314475440,2300,2300,2300,2300,0
|
|
20230816,144600,314475440,2300,2300,2300,2300,1
|
|
20230816,144500,314473140,2300,2300,2300,2300,10
|
|
20230816,144400,314450140,2300,2300,2300,2300,0
|
|
20230816,144300,314450140,2300,2300,2300,2300,0
|
|
20230816,144200,314450140,2300,2300,2300,2300,145
|
|
20230816,144100,314116640,2300,2300,2300,2300,2000
|
|
20230816,144000,309516640,2305,2305,2305,2305,3
|
|
20230816,143900,309509725,2310,2310,2310,2310,15
|
|
20230816,143800,309475075,2310,2305,2310,2300,1385
|
|
20230816,143700,306284265,2305,2305,2305,2305,1
|
|
20230816,143600,306281960,2305,2305,2305,2305,22
|
|
20230816,143500,306231250,2305,2305,2305,2305,1
|
|
20230816,143400,306228945,2300,2300,2300,2300,0
|
|
20230816,143300,306228945,2300,2300,2300,2300,20
|
|
20230816,143200,306182945,2310,2310,2310,2310,1
|
|
20230816,143100,306180635,2305,2305,2305,2305,0
|
|
20230816,143000,306180635,2305,2305,2305,2305,1019
|
|
20230816,142900,303831840,2310,2310,2310,2310,0
|
|
20230816,142800,303831840,2310,2310,2310,2310,0
|
|
20230816,142700,303831840,2310,2310,2310,2310,0
|
|
20230816,142600,303831840,2310,2305,2310,2305,132
|
|
20230816,142500,303527475,2305,2305,2305,2305,104
|
|
20230816,142400,303287755,2310,2305,2310,2305,120
|
|
20230816,142300,303011055,2305,2300,2305,2300,347
|
|
20230816,142200,302211720,2305,2305,2305,2305,0
|
|
20230816,142100,302211720,2305,2305,2305,2305,3
|
|
20230816,142000,302204805,2305,2305,2310,2305,1485
|
|
20230816,141900,298779130,2305,2300,2305,2300,1197
|
|
20230816,141800,296026025,2300,2300,2300,2300,167
|
|
20230816,141700,295641925,2295,2300,2300,2295,501
|
|
20230816,141600,294492125,2300,2300,2300,2300,50
|
|
20230816,141500,294377125,2300,2300,2300,2300,83
|
|
20230816,141400,294186225,2300,2300,2300,2300,1
|
|
20230816,141300,294183925,2300,2300,2300,2300,11
|
|
20230816,141200,294158625,2290,2300,2300,2290,1500
|
|
20230816,141100,290716805,2305,2305,2305,2305,0
|
|
20230816,141000,290716805,2305,2305,2305,2305,1
|
|
20230816,140900,290714500,2295,2295,2295,2295,0
|
|
20230816,140800,290714500,2295,2300,2300,2295,1600
|
|
20230816,140700,287035705,2305,2305,2305,2305,501
|
|
20230816,140600,285880900,2305,2305,2305,2305,200
|
|
20230816,140500,285419900,2305,2305,2305,2305,1
|
|
20230816,140400,285417595,2300,2300,2300,2300,0
|
|
20230816,140300,285417595,2300,2300,2300,2300,100
|
|
20230816,140200,285187595,2300,2300,2300,2300,0
|
|
20230816,140100,285187595,2300,2300,2300,2300,0
|
|
20230816,140000,285187595,2300,2300,2300,2295,1065
|
|
20230816,135900,282738100,2300,2300,2300,2300,50
|
|
20230816,135800,282623100,2295,2295,2295,2295,0
|
|
20230816,135700,282623100,2295,2295,2295,2295,0
|
|
20230816,135600,282623100,2295,2295,2295,2295,1
|
|
20230816,135500,282620805,2295,2295,2295,2295,17
|
|
20230816,135400,282581790,2295,2295,2295,2290,620
|
|
20230816,135300,281159000,2295,2295,2295,2295,0
|
|
20230816,135200,281159000,2295,2295,2295,2290,245
|
|
20230816,135100,280597265,2295,2295,2295,2295,112
|
|
20230816,135000,280340225,2295,2295,2295,2295,258
|
|
20230816,134900,279748115,2295,2295,2295,2295,40
|
|
20230816,134800,279656315,2295,2295,2295,2295,13
|
|
20230816,134700,279626480,2295,2300,2300,2295,6
|
|
20230816,134600,279612705,2300,2300,2300,2295,9
|
|
20230816,134500,279592030,2290,2295,2300,2290,3990
|
|
20230816,134400,270444975,2295,2300,2305,2295,3109
|
|
20230816,134300,263309250,2300,2300,2300,2300,22
|
|
20230816,134200,263258650,2300,2300,2300,2300,241
|
|
20230816,134100,262704350,2300,2300,2300,2300,171
|
|
20230816,134000,262311050,2305,2305,2305,2305,50
|
|
20230816,133900,262195800,2305,2305,2305,2305,200
|
|
20230816,133800,261734800,2300,2300,2300,2300,20
|
|
20230816,133700,261688800,2300,2300,2300,2300,1
|
|
20230816,133600,261686500,2300,2300,2300,2300,10
|
|
20230816,133500,261663500,2300,2305,2305,2300,2010
|
|
20230816,133400,257040450,2305,2300,2305,2300,40
|
|
20230816,133300,256948350,2300,2300,2300,2300,0
|
|
20230816,133200,256948350,2300,2300,2300,2300,50
|
|
20230816,133100,256833350,2300,2305,2305,2300,3887
|
|
20230816,133000,247890535,2305,2305,2305,2305,1
|
|
20230816,132900,247888230,2305,2315,2315,2305,244
|
|
20230816,132800,247324590,2315,2315,2315,2315,4
|
|
20230816,132700,247315330,2315,2315,2320,2315,13
|
|
20230816,132600,247285210,2315,2305,2320,2305,1028
|
|
20230816,132500,244911140,2305,2305,2305,2305,283
|
|
20230816,132400,244258825,2300,2320,2320,2300,9801
|
|
20230816,132300,221659535,2320,2320,2320,2320,0
|
|
20230816,132200,221659535,2320,2320,2320,2320,7
|
|
20230816,132100,221643295,2320,2320,2320,2320,1495
|
|
20230816,132000,218174895,2320,2325,2330,2320,19
|
|
20230816,131900,218130765,2325,2325,2325,2325,0
|
|
20230816,131800,218130765,2325,2330,2330,2325,30
|
|
20230816,131700,218060965,2330,2330,2330,2330,1
|
|
20230816,131600,218058635,2330,2320,2330,2320,1060
|
|
20230816,131500,215598835,2320,2325,2330,2320,886
|
|
20230816,131400,213541425,2325,2325,2325,2325,0
|
|
20230816,131300,213541425,2325,2325,2325,2325,0
|
|
20230816,131200,213541425,2325,2325,2325,2325,50
|
|
20230816,131100,213425175,2320,2320,2320,2320,0
|
|
20230816,131000,213425175,2320,2320,2320,2320,0
|
|
20230816,130900,213425175,2320,2325,2325,2320,10
|
|
20230816,130800,213401970,2320,2320,2320,2320,0
|
|
20230816,130700,213401970,2320,2325,2330,2320,4051
|
|
20230816,130600,203997725,2325,2325,2325,2325,2201
|
|
20230816,130500,198880400,2330,2330,2330,2330,13
|
|
20230816,130400,198850110,2330,2330,2330,2330,1646
|
|
20230816,130300,195014930,2330,2330,2330,2330,50
|
|
20230816,130200,194898430,2330,2330,2330,2330,0
|
|
20230816,130100,194898430,2330,2330,2330,2330,50
|
|
20230816,130000,194781930,2330,2330,2330,2330,100
|
|
20230816,125900,194548930,2330,2330,2330,2330,0
|
|
20230816,125800,194548930,2330,2330,2330,2330,0
|
|
20230816,125700,194548930,2330,2335,2335,2330,277
|
|
20230816,125600,193902180,2335,2335,2335,2335,0
|
|
20230816,125500,193902180,2335,2335,2335,2335,16
|
|
20230816,125400,193864820,2335,2335,2335,2335,0
|
|
20230816,125300,193864820,2335,2335,2335,2335,0
|
|
20230816,125200,193864820,2335,2335,2335,2335,0
|
|
20230816,125100,193864820,2335,2335,2335,2335,0
|
|
20230816,125000,193864820,2335,2335,2335,2335,0
|
|
20230816,124900,193864820,2335,2335,2335,2335,0
|
|
20230816,124800,193864820,2335,2335,2335,2335,0
|
|
20230816,124700,193864820,2335,2335,2335,2335,226
|
|
20230816,124600,193337110,2330,2335,2335,2330,340
|
|
20230816,124500,192543710,2330,2330,2330,2330,0
|
|
20230816,124400,192543710,2330,2330,2330,2330,1
|
|
20230816,124300,192541380,2330,2330,2330,2330,173
|
|
20230816,124200,192138290,2330,2330,2330,2330,0
|
|
20230816,124100,192138290,2330,2330,2330,2330,1005
|
|
20230816,124000,189796640,2330,2330,2330,2330,0
|
|
20230816,123900,189796640,2330,2335,2335,2330,2232
|
|
20230816,123800,184594640,2340,2340,2340,2340,2
|
|
20230816,123700,184589960,2340,2340,2340,2340,0
|
|
20230816,123600,184589960,2340,2340,2340,2340,0
|
|
20230816,123500,184589960,2340,2340,2340,2340,0
|
|
20230816,123400,184589960,2340,2340,2340,2340,5
|
|
20230816,123300,184578260,2340,2340,2340,2340,0
|
|
20230816,123200,184578260,2340,2340,2340,2340,0
|
|
20230816,123100,184578260,2340,2340,2340,2340,70
|
|
20230816,123000,184414460,2340,2340,2340,2340,1080
|
|
20230816,122900,181887260,2340,2340,2340,2340,4
|
|
20230816,122800,181877900,2335,2335,2335,2335,0
|
|
20230816,122700,181877900,2335,2335,2335,2335,0
|
|
20230816,122600,181877900,2335,2335,2335,2335,1000
|
|
20230816,122500,179542900,2340,2340,2340,2340,355
|
|
20230816,122400,178712200,2340,2340,2340,2340,928
|
|
20230816,122300,176540680,2335,2335,2335,2335,384
|
|
20230816,122200,175644040,2340,2340,2340,2340,50
|
|
20230816,122100,175527040,2340,2345,2345,2340,33
|
|
20230816,122000,175449770,2345,2345,2345,2345,1
|
|
20230816,121900,175447425,2345,2345,2345,2345,0
|
|
20230816,121800,175447425,2345,2345,2345,2345,0
|
|
20230816,121700,175447425,2345,2345,2345,2345,0
|
|
20230816,121600,175447425,2345,2345,2345,2345,2
|
|
20230816,121500,175442735,2345,2340,2345,2340,41
|
|
20230816,121400,175346790,2340,2340,2340,2340,40
|
|
20230816,121300,175253190,2345,2345,2345,2345,3
|
|
20230816,121200,175246155,2345,2345,2345,2345,0
|
|
20230816,121100,175246155,2345,2345,2345,2345,4
|
|
20230816,121000,175236775,2345,2340,2345,2340,23
|
|
20230816,120900,175182945,2340,2340,2340,2340,0
|
|
20230816,120800,175182945,2340,2340,2340,2340,100
|
|
20230816,120700,174948945,2340,2340,2340,2340,0
|
|
20230816,120600,174948945,2340,2340,2340,2340,0
|
|
20230816,120500,174948945,2340,2340,2340,2340,0
|
|
20230816,120400,174948945,2340,2340,2340,2340,0
|
|
20230816,120300,174948945,2340,2345,2345,2340,37
|
|
20230816,120200,174862355,2340,2340,2340,2340,4
|
|
20230816,120100,174852995,2345,2345,2345,2345,102
|
|
20230816,120000,174613805,2335,2335,2335,2335,682
|
|
20230816,115900,173021335,2335,2335,2335,2335,0
|
|
20230816,115800,173021335,2335,2335,2335,2335,100
|
|
20230816,115700,172787835,2330,2330,2330,2330,10
|
|
20230816,115600,172764535,2330,2330,2330,2330,1
|
|
20230816,115500,172762205,2330,2330,2330,2330,0
|
|
20230816,115400,172762205,2330,2330,2330,2330,8
|
|
20230816,115300,172743565,2330,2330,2330,2330,162
|
|
20230816,115200,172366105,2335,2335,2335,2335,10
|
|
20230816,115100,172342755,2330,2330,2330,2330,0
|
|
20230816,115000,172342755,2330,2335,2335,2330,3730
|
|
20230816,114900,163641185,2335,2335,2335,2335,0
|
|
20230816,114800,163641185,2335,2335,2335,2335,762
|
|
20230816,114700,161861915,2340,2340,2340,2340,0
|
|
20230816,114600,161861915,2340,2340,2340,2340,0
|
|
20230816,114500,161861915,2340,2340,2340,2340,2
|
|
20230816,114400,161857235,2335,2335,2335,2335,900
|
|
20230816,114300,159755735,2335,2340,2340,2335,435
|
|
20230816,114200,158738840,2340,2340,2340,2340,0
|
|
20230816,114100,158738840,2340,2340,2340,2340,0
|
|
20230816,114000,158738840,2340,2345,2345,2340,319
|
|
20230816,113900,157992375,2340,2340,2340,2340,52
|
|
20230816,113800,157870695,2345,2345,2345,2345,1
|
|
20230816,113700,157868350,2345,2345,2345,2345,229
|
|
20230816,113600,157331345,2350,2350,2350,2350,0
|
|
20230816,113500,157331345,2350,2350,2350,2350,175
|
|
20230816,113400,156920095,2350,2350,2350,2350,100
|
|
20230816,113300,156685095,2350,2345,2350,2340,718
|
|
20230816,113200,155004380,2350,2350,2350,2350,10
|
|
20230816,113100,154980880,2350,2350,2350,2350,4
|
|
20230816,113000,154971480,2350,2350,2350,2350,11
|
|
20230816,112900,154945630,2350,2350,2350,2350,19
|
|
20230816,112800,154900980,2350,2350,2350,2350,10
|
|
20230816,112700,154877480,2350,2350,2350,2350,2
|
|
20230816,112600,154872780,2350,2350,2350,2350,1
|
|
20230816,112500,154870430,2350,2350,2350,2350,0
|
|
20230816,112400,154870430,2350,2350,2350,2350,0
|
|
20230816,112300,154870430,2350,2350,2350,2350,3
|
|
20230816,112200,154863380,2350,2350,2350,2350,0
|
|
20230816,112100,154863380,2350,2350,2350,2350,317
|
|
20230816,112000,154118430,2345,2345,2345,2345,0
|
|
20230816,111900,154118430,2345,2345,2345,2345,0
|
|
20230816,111800,154118430,2345,2345,2345,2345,1522
|
|
20230816,111700,150549340,2340,2345,2345,2340,301
|
|
20230816,111600,149844995,2345,2345,2345,2345,0
|
|
20230816,111500,149844995,2345,2345,2345,2345,15
|
|
20230816,111400,149809820,2345,2345,2345,2345,0
|
|
20230816,111300,149809820,2345,2345,2345,2345,2
|
|
20230816,111200,149805130,2345,2345,2345,2345,0
|
|
20230816,111100,149805130,2345,2345,2345,2345,9
|
|
20230816,111000,149784025,2345,2345,2345,2345,0
|
|
20230816,110900,149784025,2345,2340,2345,2340,633
|
|
20230816,110800,148302765,2345,2345,2345,2345,479
|
|
20230816,110700,147179510,2350,2350,2350,2350,538
|
|
20230816,110600,145915210,2350,2355,2355,2350,587
|
|
20230816,110500,144535325,2360,2360,2360,2360,2586
|
|
20230816,110400,138432365,2360,2360,2360,2360,3
|
|
20230816,110300,138425285,2360,2360,2360,2360,10
|
|
20230816,110200,138401685,2350,2350,2350,2350,1
|
|
20230816,110100,138399335,2350,2350,2350,2350,0
|
|
20230816,110000,138399335,2350,2350,2350,2350,0
|
|
20230816,105900,138399335,2350,2350,2350,2350,6
|
|
20230816,105800,138385235,2360,2360,2360,2360,52
|
|
20230816,105700,138262515,2350,2350,2350,2350,174
|
|
20230816,105600,137853615,2350,2350,2350,2350,65
|
|
20230816,105500,137700865,2350,2350,2350,2350,53
|
|
20230816,105400,137576315,2350,2350,2350,2350,100
|
|
20230816,105300,137341315,2350,2350,2350,2350,100
|
|
20230816,105200,137106315,2350,2355,2355,2350,753
|
|
20230816,105100,135336275,2360,2360,2360,2360,843
|
|
20230816,105000,133346795,2360,2365,2365,2360,99
|
|
20230816,104900,133113150,2365,2365,2365,2365,0
|
|
20230816,104800,133113150,2365,2365,2365,2365,1
|
|
20230816,104700,133110785,2365,2365,2365,2365,380
|
|
20230816,104600,132212085,2370,2370,2370,2370,100
|
|
20230816,104500,131975085,2370,2370,2370,2370,8
|
|
20230816,104400,131956125,2365,2365,2365,2365,0
|
|
20230816,104300,131956125,2365,2365,2365,2365,38
|
|
20230816,104200,131866255,2370,2370,2370,2370,0
|
|
20230816,104100,131866255,2370,2370,2370,2370,400
|
|
20230816,104000,130918255,2360,2360,2360,2360,0
|
|
20230816,103900,130918255,2360,2365,2365,2360,56
|
|
20230816,103800,130785840,2365,2365,2365,2365,631
|
|
20230816,103700,129293525,2365,2365,2365,2365,60
|
|
20230816,103600,129151625,2365,2365,2365,2365,424
|
|
20230816,103500,128148865,2365,2365,2365,2365,0
|
|
20230816,103400,128148865,2365,2365,2365,2365,110
|
|
20230816,103300,127888715,2365,2365,2365,2365,655
|
|
20230816,103200,126339640,2365,2365,2365,2365,0
|
|
20230816,103100,126339640,2365,2365,2365,2365,0
|
|
20230816,103000,126339640,2365,2365,2365,2365,152
|
|
20230816,102900,125980160,2360,2360,2360,2360,125
|
|
20230816,102800,125685160,2360,2360,2360,2360,19
|
|
20230816,102700,125640320,2360,2360,2360,2360,0
|
|
20230816,102600,125640320,2360,2360,2360,2360,0
|
|
20230816,102500,125640320,2360,2360,2360,2360,20
|
|
20230816,102400,125593120,2360,2350,2360,2350,27
|
|
20230816,102300,125529650,2355,2355,2355,2355,105
|
|
20230816,102200,125282375,2355,2345,2355,2345,6244
|
|
20230816,102100,110633730,2340,2340,2340,2340,0
|
|
20230816,102000,110633730,2340,2340,2340,2340,10
|
|
20230816,101900,110610330,2340,2340,2340,2340,180
|
|
20230816,101800,110189130,2345,2345,2345,2340,60
|
|
20230816,101700,110048480,2345,2345,2345,2345,0
|
|
20230816,101600,110048480,2345,2340,2345,2340,1620
|
|
20230816,101500,106257430,2340,2340,2340,2340,493
|
|
20230816,101400,105103810,2340,2340,2340,2340,40
|
|
20230816,101300,105010210,2340,2340,2340,2340,2
|
|
20230816,101200,105005530,2340,2335,2340,2335,4165
|
|
20230816,101100,95278830,2335,2335,2335,2335,7
|
|
20230816,101000,95262485,2335,2335,2335,2335,35
|
|
20230816,100900,95180760,2330,2330,2330,2330,0
|
|
20230816,100800,95180760,2330,2330,2330,2330,0
|
|
20230816,100700,95180760,2330,2330,2330,2330,70
|
|
20230816,100600,95017660,2325,2325,2325,2325,0
|
|
20230816,100500,95017660,2325,2325,2325,2325,0
|
|
20230816,100400,95017660,2325,2325,2325,2325,0
|
|
20230816,100300,95017660,2325,2325,2325,2325,3
|
|
20230816,100200,95010685,2330,2330,2330,2330,0
|
|
20230816,100100,95010685,2330,2330,2330,2330,400
|
|
20230816,100000,94078685,2330,2330,2330,2325,1031
|
|
20230816,095900,91679510,2330,2330,2330,2330,0
|
|
20230816,095800,91679510,2330,2330,2330,2330,50
|
|
20230816,095700,91563010,2330,2330,2330,2330,150
|
|
20230816,095600,91213510,2330,2330,2330,2330,5
|
|
20230816,095500,91201860,2330,2330,2330,2330,750
|
|
20230816,095400,89454360,2330,2330,2330,2330,300
|
|
20230816,095300,88755360,2325,2325,2325,2325,0
|
|
20230816,095200,88755360,2325,2325,2325,2325,0
|
|
20230816,095100,88755360,2325,2325,2325,2325,0
|
|
20230816,095000,88755360,2325,2335,2335,2325,557
|
|
20230816,094900,87456295,2335,2330,2335,2330,1025
|
|
20230816,094800,85067530,2330,2330,2330,2325,126
|
|
20230816,094700,84773955,2330,2330,2330,2325,1727
|
|
20230816,094600,80750050,2330,2330,2330,2330,1721
|
|
20230816,094500,76740120,2330,2330,2335,2330,2243
|
|
20230816,094400,71512930,2335,2335,2335,2335,0
|
|
20230816,094300,71512930,2335,2335,2335,2335,225
|
|
20230816,094200,70987555,2335,2330,2335,2330,150
|
|
20230816,094100,70637505,2330,2335,2335,2330,3435
|
|
20230816,094000,62622450,2340,2345,2345,2340,15
|
|
20230816,093900,62587300,2340,2340,2340,2340,25
|
|
20230816,093800,62528800,2340,2335,2340,2335,553
|
|
20230816,093700,61235280,2335,2340,2340,2335,262
|
|
20230816,093600,60623450,2340,2340,2340,2340,411
|
|
20230816,093500,59661710,2340,2340,2340,2340,4
|
|
20230816,093400,59652350,2340,2335,2340,2335,203
|
|
20230816,093300,59177335,2340,2345,2345,2335,1367
|
|
20230816,093200,55977815,2350,2350,2350,2350,3
|
|
20230816,093100,55970765,2350,2345,2350,2345,5
|
|
20230816,093000,55959020,2350,2340,2350,2335,4448
|
|
20230816,092900,45561745,2350,2350,2350,2350,1
|
|
20230816,092800,45559395,2340,2350,2350,2340,2
|
|
20230816,092700,45554705,2340,2340,2340,2340,0
|
|
20230816,092600,45554705,2340,2340,2340,2340,42
|
|
20230816,092500,45456425,2340,2350,2350,2340,91
|
|
20230816,092400,45242985,2350,2350,2350,2350,50
|
|
20230816,092300,45125485,2340,2345,2345,2340,724
|
|
20230816,092200,43429210,2350,2350,2350,2350,264
|
|
20230816,092100,42808810,2350,2350,2350,2350,53
|
|
20230816,092000,42684260,2350,2340,2350,2340,2333
|
|
20230816,091900,37220155,2335,2340,2340,2335,1492
|
|
20230816,091800,33729650,2340,2345,2345,2340,985
|
|
20230816,091700,31424415,2345,2350,2350,2340,289
|
|
20230816,091600,30747195,2350,2350,2350,2350,3
|
|
20230816,091500,30740145,2350,2350,2350,2350,1
|
|
20230816,091400,30737795,2340,2340,2340,2340,500
|
|
20230816,091300,29567795,2340,2345,2345,2340,208
|
|
20230816,091200,29081050,2340,2340,2345,2340,1837
|
|
20230816,091100,24778240,2340,2340,2340,2335,797
|
|
20230816,091000,22913580,2340,2350,2350,2340,287
|
|
20230816,090900,22241840,2350,2350,2350,2345,1956
|
|
20230816,090800,17654765,2350,2350,2355,2350,90
|
|
20230816,090700,17443065,2350,2355,2355,2350,1341
|
|
20230816,090600,14291655,2350,2370,2370,2350,715
|
|
20230816,090500,12603535,2380,2380,2380,2375,120
|
|
20230816,090400,12318280,2375,2375,2375,2375,10
|
|
20230816,090300,12294530,2375,2375,2375,2360,508
|
|
20230816,090200,11093970,2360,2385,2385,2360,929
|
|
20230816,090100,8890855,2385,2375,2385,2375,998
|
|
20230816,090000,6519765,2355,2420,2420,2350,2732
|