644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230822,194100,303460005,2135,2135,2135,2135,681
|
|
20230822,194000,303460005,2135,2135,2135,2135,0
|
|
20230822,193900,303460005,2135,2135,2135,2135,0
|
|
20230822,193800,303460005,2135,2135,2135,2135,0
|
|
20230822,193700,303460005,2135,2135,2135,2135,0
|
|
20230822,193600,303460005,2135,2135,2135,2135,0
|
|
20230822,193500,303460005,2135,2135,2135,2135,0
|
|
20230822,193400,303460005,2135,2135,2135,2135,0
|
|
20230822,193300,303460005,2135,2135,2135,2135,0
|
|
20230822,193200,303460005,2135,2135,2135,2135,0
|
|
20230822,193100,303460005,2135,2135,2135,2135,0
|
|
20230822,193000,303460005,2135,2135,2135,2135,0
|
|
20230822,192900,303460005,2135,2135,2135,2135,0
|
|
20230822,192800,303460005,2135,2135,2135,2135,0
|
|
20230822,192700,303460005,2135,2135,2135,2135,0
|
|
20230822,192600,303460005,2135,2135,2135,2135,0
|
|
20230822,192500,303460005,2135,2135,2135,2135,0
|
|
20230822,192400,303460005,2135,2135,2135,2135,0
|
|
20230822,192300,303460005,2135,2135,2135,2135,0
|
|
20230822,192200,303460005,2135,2135,2135,2135,0
|
|
20230822,192100,303460005,2135,2135,2135,2135,0
|
|
20230822,192000,303460005,2135,2135,2135,2135,0
|
|
20230822,191900,303460005,2135,2135,2135,2135,0
|
|
20230822,191800,303460005,2135,2135,2135,2135,0
|
|
20230822,191700,303460005,2135,2135,2135,2135,0
|
|
20230822,191600,303460005,2135,2135,2135,2135,0
|
|
20230822,191500,303460005,2135,2135,2135,2135,0
|
|
20230822,191400,303460005,2135,2135,2135,2135,0
|
|
20230822,191300,303460005,2135,2135,2135,2135,0
|
|
20230822,191200,303460005,2135,2135,2135,2135,0
|
|
20230822,191100,303460005,2135,2135,2135,2135,681
|
|
20230822,191000,303460005,2135,2135,2135,2135,0
|
|
20230822,190900,303460005,2135,2135,2135,2135,0
|
|
20230822,190800,303460005,2135,2135,2135,2135,0
|
|
20230822,190700,303460005,2135,2135,2135,2135,0
|
|
20230822,190600,303460005,2135,2135,2135,2135,0
|
|
20230822,190500,303460005,2135,2135,2135,2135,0
|
|
20230822,190400,303460005,2135,2135,2135,2135,0
|
|
20230822,190300,303460005,2135,2135,2135,2135,0
|
|
20230822,190200,303460005,2135,2135,2135,2135,0
|
|
20230822,190100,303460005,2135,2135,2135,2135,0
|
|
20230822,190000,303460005,2135,2135,2135,2135,0
|
|
20230822,185900,303460005,2135,2135,2135,2135,0
|
|
20230822,185800,303460005,2135,2135,2135,2135,0
|
|
20230822,185700,303460005,2135,2135,2135,2135,0
|
|
20230822,185600,303460005,2135,2135,2135,2135,0
|
|
20230822,185500,303460005,2135,2135,2135,2135,0
|
|
20230822,185400,303460005,2135,2135,2135,2135,0
|
|
20230822,185300,303460005,2135,2135,2135,2135,0
|
|
20230822,185200,303460005,2135,2135,2135,2135,0
|
|
20230822,185100,303460005,2135,2135,2135,2135,0
|
|
20230822,185000,303460005,2135,2135,2135,2135,0
|
|
20230822,184900,303460005,2135,2135,2135,2135,0
|
|
20230822,184800,303460005,2135,2135,2135,2135,0
|
|
20230822,184700,303460005,2135,2135,2135,2135,0
|
|
20230822,184600,303460005,2135,2135,2135,2135,0
|
|
20230822,184500,303460005,2135,2135,2135,2135,0
|
|
20230822,184400,303460005,2135,2135,2135,2135,0
|
|
20230822,184300,303460005,2135,2135,2135,2135,0
|
|
20230822,184200,303460005,2135,2135,2135,2135,0
|
|
20230822,184100,303460005,2135,2135,2135,2135,681
|
|
20230822,184000,303460005,2135,2135,2135,2135,0
|
|
20230822,183900,303460005,2135,2135,2135,2135,0
|
|
20230822,183800,303460005,2135,2135,2135,2135,0
|
|
20230822,183700,303460005,2135,2135,2135,2135,0
|
|
20230822,183600,303460005,2135,2135,2135,2135,0
|
|
20230822,183500,303460005,2135,2135,2135,2135,0
|
|
20230822,183400,303460005,2135,2135,2135,2135,0
|
|
20230822,183300,303460005,2135,2135,2135,2135,0
|
|
20230822,183200,303460005,2135,2135,2135,2135,0
|
|
20230822,183100,303460005,2135,2135,2135,2135,0
|
|
20230822,183000,303460005,2135,2135,2135,2135,0
|
|
20230822,182900,303460005,2135,2135,2135,2135,0
|
|
20230822,182800,303460005,2135,2135,2135,2135,0
|
|
20230822,182700,303460005,2135,2135,2135,2135,0
|
|
20230822,182600,303460005,2135,2135,2135,2135,0
|
|
20230822,182500,303460005,2135,2135,2135,2135,0
|
|
20230822,182400,303460005,2135,2135,2135,2135,0
|
|
20230822,182300,303460005,2135,2135,2135,2135,0
|
|
20230822,182200,303460005,2135,2135,2135,2135,0
|
|
20230822,182100,303460005,2135,2135,2135,2135,0
|
|
20230822,182000,303460005,2135,2135,2135,2135,0
|
|
20230822,181900,303460005,2135,2135,2135,2135,0
|
|
20230822,181800,303460005,2135,2135,2135,2135,0
|
|
20230822,181700,303460005,2135,2135,2135,2135,0
|
|
20230822,181600,303460005,2135,2135,2135,2135,0
|
|
20230822,181500,303460005,2135,2135,2135,2135,0
|
|
20230822,181400,303460005,2135,2135,2135,2135,0
|
|
20230822,181300,303460005,2135,2135,2135,2135,0
|
|
20230822,181200,303460005,2135,2135,2135,2135,0
|
|
20230822,181100,303460005,2135,2135,2135,2135,681
|
|
20230822,181000,303460005,2135,2135,2135,2135,0
|
|
20230822,180900,303460005,2135,2135,2135,2135,0
|
|
20230822,180800,303460005,2135,2135,2135,2135,0
|
|
20230822,180700,303460005,2135,2135,2135,2135,0
|
|
20230822,180600,303460005,2135,2135,2135,2135,0
|
|
20230822,180500,303460005,2135,2135,2135,2135,0
|
|
20230822,180400,303460005,2135,2135,2135,2135,0
|
|
20230822,180300,303460005,2135,2135,2135,2135,0
|
|
20230822,180200,303460005,2135,2135,2135,2135,0
|
|
20230822,180100,303460005,2135,2135,2135,2135,0
|
|
20230822,180000,303460005,2135,2135,2135,2135,0
|
|
20230822,175900,303460005,2135,2135,2135,2135,0
|
|
20230822,175800,303460005,2135,2135,2135,2135,0
|
|
20230822,175700,303460005,2135,2135,2135,2135,0
|
|
20230822,175600,303460005,2135,2135,2135,2135,0
|
|
20230822,175500,303460005,2135,2135,2135,2135,0
|
|
20230822,175400,303460005,2135,2135,2135,2135,0
|
|
20230822,175300,303460005,2135,2135,2135,2135,0
|
|
20230822,175200,303460005,2135,2135,2135,2135,0
|
|
20230822,175100,303460005,2135,2135,2135,2135,0
|
|
20230822,175000,303460005,2135,2135,2135,2135,0
|
|
20230822,174900,303460005,2135,2135,2135,2135,0
|
|
20230822,174800,303460005,2135,2135,2135,2135,0
|
|
20230822,174700,303460005,2135,2135,2135,2135,0
|
|
20230822,174600,303460005,2135,2135,2135,2135,0
|
|
20230822,174500,303460005,2135,2135,2135,2135,0
|
|
20230822,174400,303460005,2135,2135,2135,2135,0
|
|
20230822,174300,303460005,2135,2135,2135,2135,0
|
|
20230822,174200,303460005,2135,2135,2135,2135,0
|
|
20230822,174100,303460005,2135,2135,2135,2135,681
|
|
20230822,174000,303460005,2135,2135,2135,2135,0
|
|
20230822,173900,303460005,2135,2135,2135,2135,0
|
|
20230822,173800,303460005,2135,2135,2135,2135,0
|
|
20230822,173700,303460005,2135,2135,2135,2135,0
|
|
20230822,173600,303460005,2135,2135,2135,2135,0
|
|
20230822,173500,303460005,2135,2135,2135,2135,0
|
|
20230822,173400,303460005,2135,2135,2135,2135,0
|
|
20230822,173300,303460005,2135,2135,2135,2135,0
|
|
20230822,173200,303460005,2135,2135,2135,2135,0
|
|
20230822,173100,303460005,2135,2135,2135,2135,0
|
|
20230822,173000,303460005,2135,2135,2135,2135,0
|
|
20230822,172900,303460005,2135,2135,2135,2135,0
|
|
20230822,172800,303460005,2135,2135,2135,2135,0
|
|
20230822,172700,303460005,2135,2135,2135,2135,0
|
|
20230822,172600,303460005,2135,2135,2135,2135,0
|
|
20230822,172500,303460005,2135,2135,2135,2135,0
|
|
20230822,172400,303460005,2135,2135,2135,2135,0
|
|
20230822,172300,303460005,2135,2135,2135,2135,0
|
|
20230822,172200,303460005,2135,2135,2135,2135,0
|
|
20230822,172100,303460005,2135,2135,2135,2135,0
|
|
20230822,172000,303460005,2135,2135,2135,2135,0
|
|
20230822,171900,303460005,2135,2135,2135,2135,0
|
|
20230822,171800,303460005,2135,2135,2135,2135,0
|
|
20230822,171700,303460005,2135,2135,2135,2135,0
|
|
20230822,171600,303460005,2135,2135,2135,2135,0
|
|
20230822,171500,303460005,2135,2135,2135,2135,0
|
|
20230822,171400,303460005,2135,2135,2135,2135,0
|
|
20230822,171300,303460005,2135,2135,2135,2135,0
|
|
20230822,171200,303460005,2135,2135,2135,2135,0
|
|
20230822,171100,303460005,2135,2135,2135,2135,681
|
|
20230822,171000,303460005,2135,2135,2135,2135,0
|
|
20230822,170900,303460005,2135,2135,2135,2135,0
|
|
20230822,170800,303460005,2135,2135,2135,2135,0
|
|
20230822,170700,303460005,2135,2135,2135,2135,0
|
|
20230822,170600,303460005,2135,2135,2135,2135,0
|
|
20230822,170500,303460005,2135,2135,2135,2135,0
|
|
20230822,170400,303460005,2135,2135,2135,2135,0
|
|
20230822,170300,303460005,2135,2135,2135,2135,0
|
|
20230822,170200,303460005,2135,2135,2135,2135,0
|
|
20230822,170100,303460005,2135,2135,2135,2135,0
|
|
20230822,170000,303460005,2135,2135,2135,2135,0
|
|
20230822,165900,303460005,2135,2135,2135,2135,0
|
|
20230822,165800,303460005,2135,2135,2135,2135,0
|
|
20230822,165700,303460005,2135,2135,2135,2135,0
|
|
20230822,165600,303460005,2135,2135,2135,2135,0
|
|
20230822,165500,303460005,2135,2135,2135,2135,0
|
|
20230822,165400,303460005,2135,2135,2135,2135,0
|
|
20230822,165300,303460005,2135,2135,2135,2135,0
|
|
20230822,165200,303460005,2135,2135,2135,2135,0
|
|
20230822,165100,303460005,2135,2135,2135,2135,0
|
|
20230822,165000,303460005,2135,2135,2135,2135,0
|
|
20230822,164900,303460005,2135,2135,2135,2135,0
|
|
20230822,164800,303460005,2135,2135,2135,2135,0
|
|
20230822,164700,303460005,2135,2135,2135,2135,0
|
|
20230822,164600,303460005,2135,2135,2135,2135,0
|
|
20230822,164500,303460005,2135,2135,2135,2135,0
|
|
20230822,164400,303460005,2135,2135,2135,2135,0
|
|
20230822,164300,303460005,2135,2135,2135,2135,0
|
|
20230822,164200,303460005,2135,2135,2135,2135,0
|
|
20230822,164100,303460005,2135,2135,2135,2135,681
|
|
20230822,164000,303460005,2135,2135,2135,2135,0
|
|
20230822,163900,303460005,2135,2135,2135,2135,0
|
|
20230822,163800,303460005,2135,2135,2135,2135,0
|
|
20230822,163700,303460005,2135,2135,2135,2135,0
|
|
20230822,163600,303460005,2135,2135,2135,2135,0
|
|
20230822,163500,303460005,2135,2135,2135,2135,0
|
|
20230822,163400,303460005,2135,2135,2135,2135,0
|
|
20230822,163300,303460005,2135,2135,2135,2135,0
|
|
20230822,163200,303460005,2135,2135,2135,2135,0
|
|
20230822,163100,303460005,2135,2135,2135,2135,0
|
|
20230822,163000,303460005,2135,2135,2135,2135,0
|
|
20230822,162900,303460005,2135,2135,2135,2135,0
|
|
20230822,162800,303460005,2135,2135,2135,2135,0
|
|
20230822,162700,303460005,2135,2135,2135,2135,0
|
|
20230822,162600,303460005,2135,2135,2135,2135,0
|
|
20230822,162500,303460005,2135,2135,2135,2135,0
|
|
20230822,162400,303460005,2135,2135,2135,2135,0
|
|
20230822,162300,303460005,2135,2135,2135,2135,0
|
|
20230822,162200,303460005,2135,2135,2135,2135,0
|
|
20230822,162100,303460005,2135,2135,2135,2135,0
|
|
20230822,162000,303460005,2135,2135,2135,2135,0
|
|
20230822,161900,303460005,2135,2135,2135,2135,0
|
|
20230822,161800,303460005,2135,2135,2135,2135,0
|
|
20230822,161700,303460005,2135,2135,2135,2135,0
|
|
20230822,161600,303460005,2135,2135,2135,2135,0
|
|
20230822,161500,303460005,2135,2135,2135,2135,0
|
|
20230822,161400,303460005,2135,2135,2135,2135,0
|
|
20230822,161300,303460005,2135,2135,2135,2135,0
|
|
20230822,161200,303460005,2135,2135,2135,2135,0
|
|
20230822,161100,303460005,2135,2135,2135,2135,681
|
|
20230822,161000,303460005,2135,2135,2135,2135,0
|
|
20230822,160900,303460005,2135,2135,2135,2135,0
|
|
20230822,160800,303460005,2135,2135,2135,2135,0
|
|
20230822,160700,303460005,2135,2135,2135,2135,0
|
|
20230822,160600,303460005,2135,2135,2135,2135,0
|
|
20230822,160500,303460005,2135,2135,2135,2135,0
|
|
20230822,160400,303460005,2135,2135,2135,2135,0
|
|
20230822,160300,303460005,2135,2135,2135,2135,0
|
|
20230822,160200,303460005,2135,2135,2135,2135,0
|
|
20230822,160100,303460005,2135,2135,2135,2135,0
|
|
20230822,160000,303460005,2135,2135,2135,2135,0
|
|
20230822,155900,303460005,2135,2135,2135,2135,0
|
|
20230822,155800,303460005,2135,2135,2135,2135,0
|
|
20230822,155700,303460005,2135,2135,2135,2135,0
|
|
20230822,155600,303460005,2135,2135,2135,2135,0
|
|
20230822,155500,303460005,2135,2135,2135,2135,0
|
|
20230822,155400,303460005,2135,2135,2135,2135,0
|
|
20230822,155300,303460005,2135,2135,2135,2135,0
|
|
20230822,155200,303460005,2135,2135,2135,2135,0
|
|
20230822,155100,303460005,2135,2135,2135,2135,0
|
|
20230822,155000,303460005,2135,2135,2135,2135,0
|
|
20230822,154900,303460005,2135,2135,2135,2135,0
|
|
20230822,154800,303460005,2135,2135,2135,2135,0
|
|
20230822,154700,303460005,2135,2135,2135,2135,0
|
|
20230822,154600,303460005,2135,2135,2135,2135,0
|
|
20230822,154500,303460005,2135,2135,2135,2135,0
|
|
20230822,154400,303460005,2135,2135,2135,2135,0
|
|
20230822,154300,303460005,2135,2135,2135,2135,0
|
|
20230822,154200,303460005,2135,2135,2135,2135,0
|
|
20230822,154100,303460005,2135,2135,2135,2135,681
|
|
20230822,154000,303460005,2135,2135,2135,2135,0
|
|
20230822,153900,303460005,2135,2135,2135,2135,0
|
|
20230822,153800,303460005,2135,2135,2135,2135,0
|
|
20230822,153700,303460005,2135,2135,2135,2135,0
|
|
20230822,153600,303460005,2135,2135,2135,2135,0
|
|
20230822,153500,303460005,2135,2135,2135,2135,0
|
|
20230822,153400,303460005,2135,2135,2135,2135,0
|
|
20230822,153300,303460005,2135,2135,2135,2135,0
|
|
20230822,153200,303460005,2135,2135,2135,2135,0
|
|
20230822,153100,303460005,2135,2135,2135,2135,0
|
|
20230822,153000,303460005,2135,2135,2135,2135,681
|
|
20230822,152900,302006070,2120,2120,2120,2120,0
|
|
20230822,152800,302006070,2120,2120,2120,2120,0
|
|
20230822,152700,302006070,2120,2120,2120,2120,0
|
|
20230822,152600,302006070,2120,2120,2120,2120,0
|
|
20230822,152500,302006070,2120,2120,2120,2120,0
|
|
20230822,152400,302006070,2120,2120,2120,2120,0
|
|
20230822,152300,302006070,2120,2120,2120,2120,0
|
|
20230822,152200,302006070,2120,2120,2120,2120,0
|
|
20230822,152100,302006070,2120,2120,2120,2120,0
|
|
20230822,152000,302006070,2120,2120,2120,2120,0
|
|
20230822,151900,302006070,2120,2130,2130,2120,1610
|
|
20230822,151800,298586985,2130,2130,2130,2130,53
|
|
20230822,151700,298474095,2155,2130,2155,2130,1237
|
|
20230822,151600,295823210,2135,2135,2135,2135,1003
|
|
20230822,151500,293681805,2125,2125,2125,2125,0
|
|
20230822,151400,293681805,2125,2130,2130,2125,40
|
|
20230822,151300,293596730,2135,2135,2135,2135,0
|
|
20230822,151200,293596730,2135,2135,2135,2135,10
|
|
20230822,151100,293575380,2125,2125,2125,2125,500
|
|
20230822,151000,292512880,2125,2125,2125,2125,4180
|
|
20230822,150900,283630380,2125,2125,2125,2125,1
|
|
20230822,150800,283628255,2135,2135,2135,2135,1
|
|
20230822,150700,283626120,2125,2125,2125,2125,1675
|
|
20230822,150600,280066745,2130,2130,2130,2130,101
|
|
20230822,150500,279851615,2130,2130,2130,2125,7499
|
|
20230822,150400,263915340,2130,2130,2130,2130,100
|
|
20230822,150300,263702340,2130,2130,2130,2130,419
|
|
20230822,150200,262809870,2135,2135,2135,2135,204
|
|
20230822,150100,262374330,2140,2140,2140,2140,20
|
|
20230822,150000,262331530,2135,2135,2135,2135,14
|
|
20230822,145900,262301640,2135,2140,2140,2135,379
|
|
20230822,145800,261492470,2135,2135,2135,2135,1
|
|
20230822,145700,261490335,2140,2140,2140,2140,6
|
|
20230822,145600,261477495,2140,2135,2140,2135,179
|
|
20230822,145500,261095290,2135,2135,2135,2135,0
|
|
20230822,145400,261095290,2135,2135,2135,2135,0
|
|
20230822,145300,261095290,2135,2135,2135,2135,1731
|
|
20230822,145200,257399605,2130,2130,2130,2130,846
|
|
20230822,145100,255597625,2135,2135,2135,2135,0
|
|
20230822,145000,255597625,2135,2135,2135,2135,2
|
|
20230822,144900,255593355,2130,2130,2130,2130,0
|
|
20230822,144800,255593355,2130,2130,2130,2130,0
|
|
20230822,144700,255593355,2130,2130,2130,2130,0
|
|
20230822,144600,255593355,2130,2130,2130,2130,0
|
|
20230822,144500,255593355,2130,2130,2130,2130,109
|
|
20230822,144400,255361185,2130,2130,2130,2130,35
|
|
20230822,144300,255286635,2135,2135,2135,2135,0
|
|
20230822,144200,255286635,2135,2135,2135,2135,0
|
|
20230822,144100,255286635,2135,2135,2135,2135,0
|
|
20230822,144000,255286635,2135,2135,2135,2135,1
|
|
20230822,143900,255284500,2125,2125,2125,2125,0
|
|
20230822,143800,255284500,2125,2125,2135,2120,5047
|
|
20230822,143700,244575955,2130,2140,2140,2125,3803
|
|
20230822,143600,236481725,2140,2140,2140,2140,0
|
|
20230822,143500,236481725,2140,2140,2140,2140,0
|
|
20230822,143400,236481725,2140,2140,2140,2140,0
|
|
20230822,143300,236481725,2140,2140,2140,2140,300
|
|
20230822,143200,235839725,2135,2135,2135,2135,0
|
|
20230822,143100,235839725,2135,2140,2140,2135,1789
|
|
20230822,143000,232018220,2140,2140,2140,2140,1
|
|
20230822,142900,232016080,2140,2140,2140,2140,0
|
|
20230822,142800,232016080,2140,2140,2140,2140,1197
|
|
20230822,142700,229454500,2145,2145,2145,2145,1673
|
|
20230822,142600,225865915,2150,2150,2150,2150,0
|
|
20230822,142500,225865915,2150,2150,2150,2150,0
|
|
20230822,142400,225865915,2150,2150,2150,2150,0
|
|
20230822,142300,225865915,2150,2150,2150,2150,0
|
|
20230822,142200,225865915,2150,2150,2150,2150,3
|
|
20230822,142100,225859465,2145,2155,2155,2145,306
|
|
20230822,142000,225203065,2145,2145,2145,2145,32
|
|
20230822,141900,225134425,2145,2145,2145,2145,0
|
|
20230822,141800,225134425,2145,2145,2145,2145,0
|
|
20230822,141700,225134425,2145,2145,2145,2145,0
|
|
20230822,141600,225134425,2145,2145,2145,2145,80
|
|
20230822,141500,224962825,2155,2155,2155,2155,6
|
|
20230822,141400,224949895,2155,2155,2155,2155,0
|
|
20230822,141300,224949895,2155,2155,2155,2155,1
|
|
20230822,141200,224947740,2145,2145,2145,2145,900
|
|
20230822,141100,223017240,2155,2155,2155,2155,0
|
|
20230822,141000,223017240,2155,2155,2155,2155,0
|
|
20230822,140900,223017240,2155,2155,2155,2155,0
|
|
20230822,140800,223017240,2155,2155,2155,2155,0
|
|
20230822,140700,223017240,2155,2155,2155,2155,0
|
|
20230822,140600,223017240,2155,2155,2155,2155,0
|
|
20230822,140500,223017240,2155,2150,2155,2150,222
|
|
20230822,140400,222539935,2150,2150,2150,2150,163
|
|
20230822,140300,222189485,2155,2155,2155,2155,0
|
|
20230822,140200,222189485,2155,2150,2155,2150,509
|
|
20230822,140100,221095130,2150,2150,2150,2150,0
|
|
20230822,140000,221095130,2150,2150,2150,2150,50
|
|
20230822,135900,220987630,2150,2150,2150,2150,0
|
|
20230822,135800,220987630,2150,2150,2150,2150,0
|
|
20230822,135700,220987630,2150,2150,2150,2150,1
|
|
20230822,135600,220985480,2145,2145,2145,2145,288
|
|
20230822,135500,220367720,2140,2140,2140,2140,0
|
|
20230822,135400,220367720,2140,2140,2140,2140,10
|
|
20230822,135300,220346320,2145,2145,2145,2145,0
|
|
20230822,135200,220346320,2145,2145,2145,2145,1164
|
|
20230822,135100,217849540,2140,2140,2140,2140,93
|
|
20230822,135000,217650520,2145,2135,2145,2135,945
|
|
20230822,134900,215628895,2130,2130,2130,2130,0
|
|
20230822,134800,215628895,2130,2130,2130,2130,0
|
|
20230822,134700,215628895,2130,2130,2130,2130,0
|
|
20230822,134600,215628895,2130,2140,2140,2130,2002
|
|
20230822,134500,211355125,2140,2140,2140,2135,15
|
|
20230822,134400,211323045,2140,2140,2140,2140,201
|
|
20230822,134300,210892905,2140,2140,2140,2140,110
|
|
20230822,134200,210657505,2145,2145,2145,2145,1
|
|
20230822,134100,210655360,2145,2140,2145,2140,408
|
|
20230822,134000,209781540,2140,2140,2140,2140,306
|
|
20230822,133900,209126700,2140,2145,2145,2140,812
|
|
20230822,133800,207387160,2140,2145,2145,2140,88
|
|
20230822,133700,207198590,2140,2140,2140,2140,4
|
|
20230822,133600,207190030,2140,2140,2140,2140,4
|
|
20230822,133500,207181470,2140,2140,2140,2140,106
|
|
20230822,133400,206954630,2140,2140,2140,2140,2
|
|
20230822,133300,206950350,2140,2145,2145,2140,72
|
|
20230822,133200,206796145,2145,2145,2145,2145,0
|
|
20230822,133100,206796145,2145,2145,2145,2145,0
|
|
20230822,133000,206796145,2145,2145,2145,2145,14
|
|
20230822,132900,206766115,2145,2140,2145,2140,127
|
|
20230822,132800,206493835,2140,2140,2140,2140,0
|
|
20230822,132700,206493835,2140,2135,2145,2135,22
|
|
20230822,132600,206446825,2135,2135,2135,2135,0
|
|
20230822,132500,206446825,2135,2135,2135,2135,150
|
|
20230822,132400,206126575,2145,2145,2145,2145,200
|
|
20230822,132300,205697575,2140,2140,2140,2140,18
|
|
20230822,132200,205659055,2140,2140,2140,2140,280
|
|
20230822,132100,205059855,2140,2140,2140,2140,1
|
|
20230822,132000,205057715,2140,2140,2140,2140,5
|
|
20230822,131900,205047015,2140,2140,2140,2140,147
|
|
20230822,131800,204732435,2140,2145,2145,2140,676
|
|
20230822,131700,203285745,2145,2145,2145,2145,0
|
|
20230822,131600,203285745,2145,2145,2145,2145,500
|
|
20230822,131500,202213245,2145,2145,2145,2145,401
|
|
20230822,131400,201353100,2145,2145,2145,2145,1
|
|
20230822,131300,201350955,2145,2145,2145,2145,0
|
|
20230822,131200,201350955,2145,2145,2145,2145,55
|
|
20230822,131100,201232980,2140,2140,2140,2140,970
|
|
20230822,131000,199157180,2130,2140,2140,2130,251
|
|
20230822,130900,198621390,2140,2140,2140,2140,2
|
|
20230822,130800,198617110,2140,2140,2140,2140,520
|
|
20230822,130700,197504310,2145,2145,2145,2145,0
|
|
20230822,130600,197504310,2145,2145,2145,2145,0
|
|
20230822,130500,197504310,2145,2145,2145,2145,150
|
|
20230822,130400,197182560,2145,2145,2145,2145,526
|
|
20230822,130300,196054290,2145,2145,2145,2145,5
|
|
20230822,130200,196043565,2140,2145,2145,2140,228
|
|
20230822,130100,195554555,2145,2145,2145,2145,105
|
|
20230822,130000,195329330,2145,2145,2145,2145,6
|
|
20230822,125900,195316460,2145,2145,2145,2145,1
|
|
20230822,125800,195314315,2140,2140,2140,2140,0
|
|
20230822,125700,195314315,2140,2140,2140,2140,50
|
|
20230822,125600,195207315,2140,2140,2140,2140,790
|
|
20230822,125500,193516715,2140,2140,2140,2140,108
|
|
20230822,125400,193285595,2140,2140,2140,2140,0
|
|
20230822,125300,193285595,2140,2140,2140,2140,0
|
|
20230822,125200,193285595,2140,2140,2140,2140,0
|
|
20230822,125100,193285595,2140,2140,2140,2140,50
|
|
20230822,125000,193178595,2140,2145,2145,2130,5136
|
|
20230822,124900,182215345,2145,2145,2145,2145,0
|
|
20230822,124800,182215345,2145,2145,2145,2145,0
|
|
20230822,124700,182215345,2145,2145,2145,2145,0
|
|
20230822,124600,182215345,2145,2145,2145,2145,1231
|
|
20230822,124500,179574850,2150,2150,2150,2150,1
|
|
20230822,124400,179572700,2150,2155,2155,2150,1109
|
|
20230822,124300,177187290,2155,2155,2155,2155,0
|
|
20230822,124200,177187290,2155,2155,2155,2155,10
|
|
20230822,124100,177165740,2160,2160,2160,2160,0
|
|
20230822,124000,177165740,2160,2160,2160,2160,0
|
|
20230822,123900,177165740,2160,2160,2160,2160,3
|
|
20230822,123800,177159260,2160,2160,2160,2160,0
|
|
20230822,123700,177159260,2160,2160,2160,2160,6
|
|
20230822,123600,177146300,2155,2155,2155,2155,0
|
|
20230822,123500,177146300,2155,2155,2155,2155,0
|
|
20230822,123400,177146300,2155,2155,2155,2155,1
|
|
20230822,123300,177144145,2160,2160,2160,2160,1633
|
|
20230822,123200,173616865,2160,2160,2160,2160,0
|
|
20230822,123100,173616865,2160,2160,2160,2160,164
|
|
20230822,123000,173262625,2170,2170,2170,2170,0
|
|
20230822,122900,173262625,2170,2170,2170,2170,0
|
|
20230822,122800,173262625,2170,2170,2170,2170,0
|
|
20230822,122700,173262625,2170,2170,2170,2170,0
|
|
20230822,122600,173262625,2170,2170,2170,2170,0
|
|
20230822,122500,173262625,2170,2170,2170,2170,0
|
|
20230822,122400,173262625,2170,2170,2170,2170,0
|
|
20230822,122300,173262625,2170,2170,2170,2170,0
|
|
20230822,122200,173262625,2170,2170,2170,2170,5
|
|
20230822,122100,173251775,2160,2160,2160,2160,0
|
|
20230822,122000,173251775,2160,2160,2160,2160,98
|
|
20230822,121900,173040095,2160,2160,2160,2160,10
|
|
20230822,121800,173018495,2155,2155,2155,2155,0
|
|
20230822,121700,173018495,2155,2165,2165,2155,4338
|
|
20230822,121600,163642975,2165,2165,2165,2165,25
|
|
20230822,121500,163588850,2165,2165,2165,2165,0
|
|
20230822,121400,163588850,2165,2165,2165,2165,0
|
|
20230822,121300,163588850,2165,2165,2165,2165,0
|
|
20230822,121200,163588850,2165,2165,2165,2165,211
|
|
20230822,121100,163132035,2160,2160,2160,2160,0
|
|
20230822,121000,163132035,2160,2160,2160,2160,0
|
|
20230822,120900,163132035,2160,2160,2160,2160,0
|
|
20230822,120800,163132035,2160,2160,2160,2160,99
|
|
20230822,120700,162918195,2160,2160,2160,2160,0
|
|
20230822,120600,162918195,2160,2160,2160,2160,0
|
|
20230822,120500,162918195,2160,2160,2160,2160,0
|
|
20230822,120400,162918195,2160,2160,2160,2160,500
|
|
20230822,120300,161838195,2165,2165,2165,2165,50
|
|
20230822,120200,161729945,2165,2165,2165,2165,1
|
|
20230822,120100,161727780,2170,2170,2170,2170,5
|
|
20230822,120000,161716930,2170,2170,2170,2170,0
|
|
20230822,115900,161716930,2170,2170,2170,2170,210
|
|
20230822,115800,161261230,2170,2170,2170,2170,131
|
|
20230822,115700,160976960,2170,2170,2170,2170,26
|
|
20230822,115600,160920540,2170,2170,2170,2170,100
|
|
20230822,115500,160703540,2160,2165,2165,2160,277
|
|
20230822,115400,160105215,2165,2165,2165,2165,0
|
|
20230822,115300,160105215,2165,2165,2165,2165,0
|
|
20230822,115200,160105215,2165,2165,2165,2165,10
|
|
20230822,115100,160083565,2165,2165,2165,2165,91
|
|
20230822,115000,159886550,2165,2165,2165,2165,0
|
|
20230822,114900,159886550,2165,2165,2165,2165,0
|
|
20230822,114800,159886550,2165,2165,2165,2165,531
|
|
20230822,114700,158736935,2165,2165,2165,2165,3
|
|
20230822,114600,158730440,2165,2165,2165,2165,0
|
|
20230822,114500,158730440,2165,2165,2165,2165,6
|
|
20230822,114400,158717450,2170,2170,2170,2170,5
|
|
20230822,114300,158706600,2170,2170,2170,2170,1
|
|
20230822,114200,158704430,2170,2170,2170,2170,3
|
|
20230822,114100,158697920,2165,2165,2165,2165,0
|
|
20230822,114000,158697920,2165,2165,2165,2165,100
|
|
20230822,113900,158481420,2160,2160,2160,2160,0
|
|
20230822,113800,158481420,2160,2160,2160,2160,0
|
|
20230822,113700,158481420,2160,2160,2160,2160,7
|
|
20230822,113600,158466300,2170,2170,2170,2170,1
|
|
20230822,113500,158464130,2170,2170,2170,2170,34
|
|
20230822,113400,158390350,2165,2165,2165,2165,2612
|
|
20230822,113300,152735370,2165,2165,2165,2165,0
|
|
20230822,113200,152735370,2165,2165,2165,2165,0
|
|
20230822,113100,152735370,2165,2165,2165,2165,0
|
|
20230822,113000,152735370,2165,2165,2165,2165,50
|
|
20230822,112900,152627120,2165,2165,2165,2165,0
|
|
20230822,112800,152627120,2165,2170,2170,2165,1100
|
|
20230822,112700,150245120,2170,2170,2170,2170,0
|
|
20230822,112600,150245120,2170,2170,2170,2170,9
|
|
20230822,112500,150225590,2165,2165,2165,2165,90
|
|
20230822,112400,150030740,2165,2165,2165,2165,0
|
|
20230822,112300,150030740,2165,2165,2165,2165,4
|
|
20230822,112200,150022080,2165,2165,2165,2165,0
|
|
20230822,112100,150022080,2165,2165,2165,2165,0
|
|
20230822,112000,150022080,2165,2165,2165,2165,0
|
|
20230822,111900,150022080,2165,2165,2165,2165,0
|
|
20230822,111800,150022080,2165,2165,2165,2165,318
|
|
20230822,111700,149333610,2165,2165,2165,2165,0
|
|
20230822,111600,149333610,2165,2165,2165,2165,0
|
|
20230822,111500,149333610,2165,2165,2165,2165,508
|
|
20230822,111400,148233790,2165,2165,2165,2165,1
|
|
20230822,111300,148231625,2165,2165,2165,2165,0
|
|
20230822,111200,148231625,2165,2165,2165,2165,0
|
|
20230822,111100,148231625,2165,2165,2165,2165,0
|
|
20230822,111000,148231625,2165,2165,2165,2165,267
|
|
20230822,110900,147653570,2165,2165,2165,2165,0
|
|
20230822,110800,147653570,2165,2165,2165,2165,0
|
|
20230822,110700,147653570,2165,2165,2165,2165,11
|
|
20230822,110600,147629755,2150,2150,2150,2150,0
|
|
20230822,110500,147629755,2150,2155,2155,2150,2300
|
|
20230822,110400,142680620,2155,2155,2155,2155,0
|
|
20230822,110300,142680620,2155,2155,2155,2155,0
|
|
20230822,110200,142680620,2155,2155,2155,2155,1
|
|
20230822,110100,142678465,2155,2155,2155,2155,500
|
|
20230822,110000,141600965,2155,2155,2155,2155,0
|
|
20230822,105900,141600965,2155,2155,2155,2155,0
|
|
20230822,105800,141600965,2155,2155,2155,2155,17
|
|
20230822,105700,141564330,2155,2155,2155,2155,341
|
|
20230822,105600,140829475,2160,2160,2160,2160,4
|
|
20230822,105500,140820835,2160,2160,2160,2160,24
|
|
20230822,105400,140768995,2155,2155,2155,2155,0
|
|
20230822,105300,140768995,2155,2160,2160,2155,771
|
|
20230822,105200,139105905,2165,2165,2165,2165,0
|
|
20230822,105100,139105905,2165,2165,2165,2165,50
|
|
20230822,105000,138997655,2165,2170,2170,2165,1679
|
|
20230822,104900,135362425,2170,2170,2170,2170,1
|
|
20230822,104800,135360255,2170,2170,2170,2170,91
|
|
20230822,104700,135162785,2170,2170,2170,2170,50
|
|
20230822,104600,135054285,2170,2170,2170,2170,20
|
|
20230822,104500,135010885,2165,2165,2165,2165,6
|
|
20230822,104400,134997895,2170,2170,2170,2170,98
|
|
20230822,104300,134785235,2170,2170,2170,2170,35
|
|
20230822,104200,134709285,2175,2175,2175,2175,54
|
|
20230822,104100,134591835,2175,2175,2175,2175,5
|
|
20230822,104000,134580960,2175,2175,2175,2175,0
|
|
20230822,103900,134580960,2175,2175,2175,2175,0
|
|
20230822,103800,134580960,2175,2165,2175,2165,332
|
|
20230822,103700,133861180,2165,2175,2175,2165,13
|
|
20230822,103600,133833005,2170,2170,2170,2170,0
|
|
20230822,103500,133833005,2170,2175,2175,2165,432
|
|
20230822,103400,132897145,2175,2175,2175,2175,2
|
|
20230822,103300,132892795,2170,2175,2175,2170,150
|
|
20230822,103200,132567245,2175,2175,2175,2175,155
|
|
20230822,103100,132230120,2180,2180,2180,2180,7
|
|
20230822,103000,132214860,2180,2185,2185,2180,21
|
|
20230822,102900,132169055,2185,2185,2185,2185,1
|
|
20230822,102800,132166870,2185,2185,2185,2185,0
|
|
20230822,102700,132166870,2185,2185,2185,2185,3
|
|
20230822,102600,132160315,2175,2175,2175,2175,0
|
|
20230822,102500,132160315,2175,2175,2175,2175,0
|
|
20230822,102400,132160315,2175,2175,2175,2175,2000
|
|
20230822,102300,127810315,2175,2175,2175,2175,153
|
|
20230822,102200,127477540,2175,2175,2175,2175,116
|
|
20230822,102100,127225240,2175,2175,2175,2175,10
|
|
20230822,102000,127203490,2185,2185,2185,2185,121
|
|
20230822,101900,126939105,2185,2185,2185,2185,0
|
|
20230822,101800,126939105,2185,2185,2185,2185,5
|
|
20230822,101700,126928180,2185,2185,2185,2185,0
|
|
20230822,101600,126928180,2185,2185,2185,2185,0
|
|
20230822,101500,126928180,2185,2185,2185,2185,0
|
|
20230822,101400,126928180,2185,2185,2185,2185,1
|
|
20230822,101300,126925995,2185,2185,2185,2185,0
|
|
20230822,101200,126925995,2185,2185,2185,2185,2
|
|
20230822,101100,126921625,2175,2175,2175,2175,316
|
|
20230822,101000,126234325,2175,2175,2175,2175,0
|
|
20230822,100900,126234325,2175,2175,2185,2175,401
|
|
20230822,100800,125362140,2175,2175,2175,2175,148
|
|
20230822,100700,125040240,2175,2185,2185,2175,357
|
|
20230822,100600,124263305,2185,2185,2185,2185,21
|
|
20230822,100500,124217420,2180,2180,2180,2180,0
|
|
20230822,100400,124217420,2180,2180,2180,2180,10
|
|
20230822,100300,124195620,2180,2185,2185,2180,33
|
|
20230822,100200,124123670,2190,2190,2190,2190,0
|
|
20230822,100100,124123670,2190,2190,2190,2190,0
|
|
20230822,100000,124123670,2190,2180,2190,2180,538
|
|
20230822,095900,122950655,2180,2185,2185,2180,132
|
|
20230822,095800,122662560,2195,2195,2195,2195,54
|
|
20230822,095700,122544030,2195,2195,2195,2195,0
|
|
20230822,095600,122544030,2195,2195,2195,2195,0
|
|
20230822,095500,122544030,2195,2180,2195,2180,157
|
|
20230822,095400,122200135,2180,2180,2180,2180,15
|
|
20230822,095300,122167435,2180,2180,2180,2180,10
|
|
20230822,095200,122145635,2180,2180,2180,2180,133
|
|
20230822,095100,121855695,2175,2180,2180,2175,100
|
|
20230822,095000,121637800,2180,2185,2185,2180,190
|
|
20230822,094900,121223440,2185,2180,2185,2180,320
|
|
20230822,094800,120524250,2180,2180,2180,2180,0
|
|
20230822,094700,120524250,2180,2180,2180,2180,200
|
|
20230822,094600,120088250,2180,2180,2180,2180,235
|
|
20230822,094500,119575950,2180,2165,2190,2165,7283
|
|
20230822,094400,103718385,2165,2165,2165,2165,51
|
|
20230822,094300,103607970,2165,2170,2170,2165,2
|
|
20230822,094200,103603635,2170,2165,2170,2160,1141
|
|
20230822,094100,101137320,2165,2165,2165,2165,0
|
|
20230822,094000,101137320,2165,2165,2165,2165,0
|
|
20230822,093900,101137320,2165,2160,2165,2160,2508
|
|
20230822,093800,95710010,2160,2160,2160,2160,0
|
|
20230822,093700,95710010,2160,2160,2160,2150,23
|
|
20230822,093600,95660460,2155,2160,2160,2155,220
|
|
20230822,093500,95186210,2160,2160,2160,2160,4
|
|
20230822,093400,95177570,2155,2155,2155,2155,0
|
|
20230822,093300,95177570,2155,2155,2155,2155,0
|
|
20230822,093200,95177570,2155,2155,2155,2155,105
|
|
20230822,093100,94951295,2155,2155,2155,2155,2
|
|
20230822,093000,94946985,2145,2145,2145,2145,30
|
|
20230822,092900,94882635,2145,2150,2150,2145,1828
|
|
20230822,092800,90961360,2150,2150,2150,2150,986
|
|
20230822,092700,88841460,2150,2150,2150,2150,200
|
|
20230822,092600,88411460,2150,2155,2155,2150,1881
|
|
20230822,092500,84364795,2155,2150,2155,2150,402
|
|
20230822,092400,83500485,2150,2150,2150,2150,1379
|
|
20230822,092300,80535635,2150,2150,2155,2150,1250
|
|
20230822,092200,77847385,2155,2155,2155,2155,1071
|
|
20230822,092100,75539380,2160,2160,2160,2155,1816
|
|
20230822,092000,71625760,2160,2160,2160,2160,28
|
|
20230822,091900,71565280,2165,2160,2165,2160,2441
|
|
20230822,091800,66292520,2160,2160,2160,2160,18
|
|
20230822,091700,66253640,2150,2155,2155,2150,600
|
|
20230822,091600,64963390,2160,2160,2160,2150,469
|
|
20230822,091500,63954845,2160,2160,2160,2160,32
|
|
20230822,091400,63885725,2165,2160,2165,2160,764
|
|
20230822,091300,62232890,2160,2165,2165,2160,27
|
|
20230822,091200,62174535,2160,2160,2160,2160,1684
|
|
20230822,091100,58537095,2150,2150,2160,2150,61
|
|
20230822,091000,58405845,2145,2145,2150,2145,1202
|
|
20230822,090900,55827530,2145,2165,2165,2145,540
|
|
20230822,090800,54667115,2160,2180,2180,2150,5625
|
|
20230822,090700,42555880,2150,2170,2170,2100,11788
|
|
20230822,090600,17242285,2170,2165,2175,2165,3109
|
|
20230822,090500,10509215,2170,2180,2180,2170,1046
|
|
20230822,090400,8237925,2180,2190,2190,2180,641
|
|
20230822,090300,6837720,2180,2195,2195,2180,1321
|
|
20230822,090200,3950190,2195,2195,2195,2195,123
|
|
20230822,090100,3680205,2195,2205,2205,2195,1180
|
|
20230822,090000,1079230,2205,2215,2215,2205,488
|