644 lines
32 KiB
CSV
644 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230803,194100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,194000,1746897160,2165,2165,2165,2165,0
|
|
20230803,193900,1746897160,2165,2165,2165,2165,0
|
|
20230803,193800,1746897160,2165,2165,2165,2165,0
|
|
20230803,193700,1746897160,2165,2165,2165,2165,0
|
|
20230803,193600,1746897160,2165,2165,2165,2165,0
|
|
20230803,193500,1746897160,2165,2165,2165,2165,0
|
|
20230803,193400,1746897160,2165,2165,2165,2165,0
|
|
20230803,193300,1746897160,2165,2165,2165,2165,0
|
|
20230803,193200,1746897160,2165,2165,2165,2165,0
|
|
20230803,193100,1746897160,2165,2165,2165,2165,0
|
|
20230803,193000,1746897160,2165,2165,2165,2165,0
|
|
20230803,192900,1746897160,2165,2165,2165,2165,0
|
|
20230803,192800,1746897160,2165,2165,2165,2165,0
|
|
20230803,192700,1746897160,2165,2165,2165,2165,0
|
|
20230803,192600,1746897160,2165,2165,2165,2165,0
|
|
20230803,192500,1746897160,2165,2165,2165,2165,0
|
|
20230803,192400,1746897160,2165,2165,2165,2165,0
|
|
20230803,192300,1746897160,2165,2165,2165,2165,0
|
|
20230803,192200,1746897160,2165,2165,2165,2165,0
|
|
20230803,192100,1746897160,2165,2165,2165,2165,0
|
|
20230803,192000,1746897160,2165,2165,2165,2165,0
|
|
20230803,191900,1746897160,2165,2165,2165,2165,0
|
|
20230803,191800,1746897160,2165,2165,2165,2165,0
|
|
20230803,191700,1746897160,2165,2165,2165,2165,0
|
|
20230803,191600,1746897160,2165,2165,2165,2165,0
|
|
20230803,191500,1746897160,2165,2165,2165,2165,0
|
|
20230803,191400,1746897160,2165,2165,2165,2165,0
|
|
20230803,191300,1746897160,2165,2165,2165,2165,0
|
|
20230803,191200,1746897160,2165,2165,2165,2165,0
|
|
20230803,191100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,191000,1746897160,2165,2165,2165,2165,0
|
|
20230803,190900,1746897160,2165,2165,2165,2165,0
|
|
20230803,190800,1746897160,2165,2165,2165,2165,0
|
|
20230803,190700,1746897160,2165,2165,2165,2165,0
|
|
20230803,190600,1746897160,2165,2165,2165,2165,0
|
|
20230803,190500,1746897160,2165,2165,2165,2165,0
|
|
20230803,190400,1746897160,2165,2165,2165,2165,0
|
|
20230803,190300,1746897160,2165,2165,2165,2165,0
|
|
20230803,190200,1746897160,2165,2165,2165,2165,0
|
|
20230803,190100,1746897160,2165,2165,2165,2165,0
|
|
20230803,190000,1746897160,2165,2165,2165,2165,0
|
|
20230803,185900,1746897160,2165,2165,2165,2165,0
|
|
20230803,185800,1746897160,2165,2165,2165,2165,0
|
|
20230803,185700,1746897160,2165,2165,2165,2165,0
|
|
20230803,185600,1746897160,2165,2165,2165,2165,0
|
|
20230803,185500,1746897160,2165,2165,2165,2165,0
|
|
20230803,185400,1746897160,2165,2165,2165,2165,0
|
|
20230803,185300,1746897160,2165,2165,2165,2165,0
|
|
20230803,185200,1746897160,2165,2165,2165,2165,0
|
|
20230803,185100,1746897160,2165,2165,2165,2165,0
|
|
20230803,185000,1746897160,2165,2165,2165,2165,0
|
|
20230803,184900,1746897160,2165,2165,2165,2165,0
|
|
20230803,184800,1746897160,2165,2165,2165,2165,0
|
|
20230803,184700,1746897160,2165,2165,2165,2165,0
|
|
20230803,184600,1746897160,2165,2165,2165,2165,0
|
|
20230803,184500,1746897160,2165,2165,2165,2165,0
|
|
20230803,184400,1746897160,2165,2165,2165,2165,0
|
|
20230803,184300,1746897160,2165,2165,2165,2165,0
|
|
20230803,184200,1746897160,2165,2165,2165,2165,0
|
|
20230803,184100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,184000,1746897160,2165,2165,2165,2165,0
|
|
20230803,183900,1746897160,2165,2165,2165,2165,0
|
|
20230803,183800,1746897160,2165,2165,2165,2165,0
|
|
20230803,183700,1746897160,2165,2165,2165,2165,0
|
|
20230803,183600,1746897160,2165,2165,2165,2165,0
|
|
20230803,183500,1746897160,2165,2165,2165,2165,0
|
|
20230803,183400,1746897160,2165,2165,2165,2165,0
|
|
20230803,183300,1746897160,2165,2165,2165,2165,0
|
|
20230803,183200,1746897160,2165,2165,2165,2165,0
|
|
20230803,183100,1746897160,2165,2165,2165,2165,0
|
|
20230803,183000,1746897160,2165,2165,2165,2165,0
|
|
20230803,182900,1746897160,2165,2165,2165,2165,0
|
|
20230803,182800,1746897160,2165,2165,2165,2165,0
|
|
20230803,182700,1746897160,2165,2165,2165,2165,0
|
|
20230803,182600,1746897160,2165,2165,2165,2165,0
|
|
20230803,182500,1746897160,2165,2165,2165,2165,0
|
|
20230803,182400,1746897160,2165,2165,2165,2165,0
|
|
20230803,182300,1746897160,2165,2165,2165,2165,0
|
|
20230803,182200,1746897160,2165,2165,2165,2165,0
|
|
20230803,182100,1746897160,2165,2165,2165,2165,0
|
|
20230803,182000,1746897160,2165,2165,2165,2165,0
|
|
20230803,181900,1746897160,2165,2165,2165,2165,0
|
|
20230803,181800,1746897160,2165,2165,2165,2165,0
|
|
20230803,181700,1746897160,2165,2165,2165,2165,0
|
|
20230803,181600,1746897160,2165,2165,2165,2165,0
|
|
20230803,181500,1746897160,2165,2165,2165,2165,0
|
|
20230803,181400,1746897160,2165,2165,2165,2165,0
|
|
20230803,181300,1746897160,2165,2165,2165,2165,0
|
|
20230803,181200,1746897160,2165,2165,2165,2165,0
|
|
20230803,181100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,181000,1746897160,2165,2165,2165,2165,0
|
|
20230803,180900,1746897160,2165,2165,2165,2165,0
|
|
20230803,180800,1746897160,2165,2165,2165,2165,0
|
|
20230803,180700,1746897160,2165,2165,2165,2165,0
|
|
20230803,180600,1746897160,2165,2165,2165,2165,0
|
|
20230803,180500,1746897160,2165,2165,2165,2165,0
|
|
20230803,180400,1746897160,2165,2165,2165,2165,0
|
|
20230803,180300,1746897160,2165,2165,2165,2165,0
|
|
20230803,180200,1746897160,2165,2165,2165,2165,0
|
|
20230803,180100,1746897160,2165,2165,2165,2165,0
|
|
20230803,180000,1746897160,2165,2165,2165,2165,0
|
|
20230803,175900,1746897160,2165,2165,2165,2165,0
|
|
20230803,175800,1746897160,2165,2165,2165,2165,0
|
|
20230803,175700,1746897160,2165,2165,2165,2165,0
|
|
20230803,175600,1746897160,2165,2165,2165,2165,0
|
|
20230803,175500,1746897160,2165,2165,2165,2165,0
|
|
20230803,175400,1746897160,2165,2165,2165,2165,0
|
|
20230803,175300,1746897160,2165,2165,2165,2165,0
|
|
20230803,175200,1746897160,2165,2165,2165,2165,0
|
|
20230803,175100,1746897160,2165,2165,2165,2165,0
|
|
20230803,175000,1746897160,2165,2165,2165,2165,0
|
|
20230803,174900,1746897160,2165,2165,2165,2165,0
|
|
20230803,174800,1746897160,2165,2165,2165,2165,0
|
|
20230803,174700,1746897160,2165,2165,2165,2165,0
|
|
20230803,174600,1746897160,2165,2165,2165,2165,0
|
|
20230803,174500,1746897160,2165,2165,2165,2165,0
|
|
20230803,174400,1746897160,2165,2165,2165,2165,0
|
|
20230803,174300,1746897160,2165,2165,2165,2165,0
|
|
20230803,174200,1746897160,2165,2165,2165,2165,0
|
|
20230803,174100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,174000,1746897160,2165,2165,2165,2165,0
|
|
20230803,173900,1746897160,2165,2165,2165,2165,0
|
|
20230803,173800,1746897160,2165,2165,2165,2165,0
|
|
20230803,173700,1746897160,2165,2165,2165,2165,0
|
|
20230803,173600,1746897160,2165,2165,2165,2165,0
|
|
20230803,173500,1746897160,2165,2165,2165,2165,0
|
|
20230803,173400,1746897160,2165,2165,2165,2165,0
|
|
20230803,173300,1746897160,2165,2165,2165,2165,0
|
|
20230803,173200,1746897160,2165,2165,2165,2165,0
|
|
20230803,173100,1746897160,2165,2165,2165,2165,0
|
|
20230803,173000,1746897160,2165,2165,2165,2165,0
|
|
20230803,172900,1746897160,2165,2165,2165,2165,0
|
|
20230803,172800,1746897160,2165,2165,2165,2165,0
|
|
20230803,172700,1746897160,2165,2165,2165,2165,0
|
|
20230803,172600,1746897160,2165,2165,2165,2165,0
|
|
20230803,172500,1746897160,2165,2165,2165,2165,0
|
|
20230803,172400,1746897160,2165,2165,2165,2165,0
|
|
20230803,172300,1746897160,2165,2165,2165,2165,0
|
|
20230803,172200,1746897160,2165,2165,2165,2165,0
|
|
20230803,172100,1746897160,2165,2165,2165,2165,0
|
|
20230803,172000,1746897160,2165,2165,2165,2165,0
|
|
20230803,171900,1746897160,2165,2165,2165,2165,0
|
|
20230803,171800,1746897160,2165,2165,2165,2165,0
|
|
20230803,171700,1746897160,2165,2165,2165,2165,0
|
|
20230803,171600,1746897160,2165,2165,2165,2165,0
|
|
20230803,171500,1746897160,2165,2165,2165,2165,0
|
|
20230803,171400,1746897160,2165,2165,2165,2165,0
|
|
20230803,171300,1746897160,2165,2165,2165,2165,0
|
|
20230803,171200,1746897160,2165,2165,2165,2165,0
|
|
20230803,171100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,171000,1746897160,2165,2165,2165,2165,0
|
|
20230803,170900,1746897160,2165,2165,2165,2165,0
|
|
20230803,170800,1746897160,2165,2165,2165,2165,0
|
|
20230803,170700,1746897160,2165,2165,2165,2165,0
|
|
20230803,170600,1746897160,2165,2165,2165,2165,0
|
|
20230803,170500,1746897160,2165,2165,2165,2165,0
|
|
20230803,170400,1746897160,2165,2165,2165,2165,0
|
|
20230803,170300,1746897160,2165,2165,2165,2165,0
|
|
20230803,170200,1746897160,2165,2165,2165,2165,0
|
|
20230803,170100,1746897160,2165,2165,2165,2165,0
|
|
20230803,170000,1746897160,2165,2165,2165,2165,0
|
|
20230803,165900,1746897160,2165,2165,2165,2165,0
|
|
20230803,165800,1746897160,2165,2165,2165,2165,0
|
|
20230803,165700,1746897160,2165,2165,2165,2165,0
|
|
20230803,165600,1746897160,2165,2165,2165,2165,0
|
|
20230803,165500,1746897160,2165,2165,2165,2165,0
|
|
20230803,165400,1746897160,2165,2165,2165,2165,0
|
|
20230803,165300,1746897160,2165,2165,2165,2165,0
|
|
20230803,165200,1746897160,2165,2165,2165,2165,0
|
|
20230803,165100,1746897160,2165,2165,2165,2165,0
|
|
20230803,165000,1746897160,2165,2165,2165,2165,0
|
|
20230803,164900,1746897160,2165,2165,2165,2165,0
|
|
20230803,164800,1746897160,2165,2165,2165,2165,0
|
|
20230803,164700,1746897160,2165,2165,2165,2165,0
|
|
20230803,164600,1746897160,2165,2165,2165,2165,0
|
|
20230803,164500,1746897160,2165,2165,2165,2165,0
|
|
20230803,164400,1746897160,2165,2165,2165,2165,0
|
|
20230803,164300,1746897160,2165,2165,2165,2165,0
|
|
20230803,164200,1746897160,2165,2165,2165,2165,0
|
|
20230803,164100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,164000,1746897160,2165,2165,2165,2165,0
|
|
20230803,163900,1746897160,2165,2165,2165,2165,0
|
|
20230803,163800,1746897160,2165,2165,2165,2165,0
|
|
20230803,163700,1746897160,2165,2165,2165,2165,0
|
|
20230803,163600,1746897160,2165,2165,2165,2165,0
|
|
20230803,163500,1746897160,2165,2165,2165,2165,0
|
|
20230803,163400,1746897160,2165,2165,2165,2165,0
|
|
20230803,163300,1746897160,2165,2165,2165,2165,0
|
|
20230803,163200,1746897160,2165,2165,2165,2165,0
|
|
20230803,163100,1746897160,2165,2165,2165,2165,0
|
|
20230803,163000,1746897160,2165,2165,2165,2165,0
|
|
20230803,162900,1746897160,2165,2165,2165,2165,0
|
|
20230803,162800,1746897160,2165,2165,2165,2165,0
|
|
20230803,162700,1746897160,2165,2165,2165,2165,0
|
|
20230803,162600,1746897160,2165,2165,2165,2165,0
|
|
20230803,162500,1746897160,2165,2165,2165,2165,0
|
|
20230803,162400,1746897160,2165,2165,2165,2165,0
|
|
20230803,162300,1746897160,2165,2165,2165,2165,0
|
|
20230803,162200,1746897160,2165,2165,2165,2165,0
|
|
20230803,162100,1746897160,2165,2165,2165,2165,0
|
|
20230803,162000,1746897160,2165,2165,2165,2165,0
|
|
20230803,161900,1746897160,2165,2165,2165,2165,0
|
|
20230803,161800,1746897160,2165,2165,2165,2165,0
|
|
20230803,161700,1746897160,2165,2165,2165,2165,0
|
|
20230803,161600,1746897160,2165,2165,2165,2165,0
|
|
20230803,161500,1746897160,2165,2165,2165,2165,0
|
|
20230803,161400,1746897160,2165,2165,2165,2165,0
|
|
20230803,161300,1746897160,2165,2165,2165,2165,0
|
|
20230803,161200,1746897160,2165,2165,2165,2165,0
|
|
20230803,161100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,161000,1746897160,2165,2165,2165,2165,0
|
|
20230803,160900,1746897160,2165,2165,2165,2165,0
|
|
20230803,160800,1746897160,2165,2165,2165,2165,0
|
|
20230803,160700,1746897160,2165,2165,2165,2165,0
|
|
20230803,160600,1746897160,2165,2165,2165,2165,0
|
|
20230803,160500,1746897160,2165,2165,2165,2165,0
|
|
20230803,160400,1746897160,2165,2165,2165,2165,0
|
|
20230803,160300,1746897160,2165,2165,2165,2165,0
|
|
20230803,160200,1746897160,2165,2165,2165,2165,0
|
|
20230803,160100,1746897160,2165,2165,2165,2165,0
|
|
20230803,160000,1746897160,2165,2165,2165,2165,0
|
|
20230803,155900,1746897160,2165,2165,2165,2165,0
|
|
20230803,155800,1746897160,2165,2165,2165,2165,0
|
|
20230803,155700,1746897160,2165,2165,2165,2165,0
|
|
20230803,155600,1746897160,2165,2165,2165,2165,0
|
|
20230803,155500,1746897160,2165,2165,2165,2165,0
|
|
20230803,155400,1746897160,2165,2165,2165,2165,0
|
|
20230803,155300,1746897160,2165,2165,2165,2165,0
|
|
20230803,155200,1746897160,2165,2165,2165,2165,0
|
|
20230803,155100,1746897160,2165,2165,2165,2165,0
|
|
20230803,155000,1746897160,2165,2165,2165,2165,0
|
|
20230803,154900,1746897160,2165,2165,2165,2165,0
|
|
20230803,154800,1746897160,2165,2165,2165,2165,0
|
|
20230803,154700,1746897160,2165,2165,2165,2165,0
|
|
20230803,154600,1746897160,2165,2165,2165,2165,0
|
|
20230803,154500,1746897160,2165,2165,2165,2165,0
|
|
20230803,154400,1746897160,2165,2165,2165,2165,0
|
|
20230803,154300,1746897160,2165,2165,2165,2165,0
|
|
20230803,154200,1746897160,2165,2165,2165,2165,0
|
|
20230803,154100,1746897160,2165,2165,2165,2165,20658
|
|
20230803,154000,1746897160,2165,2165,2165,2165,0
|
|
20230803,153900,1746897160,2165,2165,2165,2165,0
|
|
20230803,153800,1746897160,2165,2165,2165,2165,0
|
|
20230803,153700,1746897160,2165,2165,2165,2165,0
|
|
20230803,153600,1746897160,2165,2165,2165,2165,0
|
|
20230803,153500,1746897160,2165,2165,2165,2165,0
|
|
20230803,153400,1746897160,2165,2165,2165,2165,0
|
|
20230803,153300,1746897160,2165,2165,2165,2165,0
|
|
20230803,153200,1746897160,2165,2165,2165,2165,0
|
|
20230803,153100,1746897160,2165,2165,2165,2165,0
|
|
20230803,153000,1746897160,2165,2165,2165,2165,20658
|
|
20230803,152900,1702172590,2185,2185,2185,2185,0
|
|
20230803,152800,1702172590,2185,2185,2185,2185,0
|
|
20230803,152700,1702172590,2185,2185,2185,2185,0
|
|
20230803,152600,1702172590,2185,2185,2185,2185,0
|
|
20230803,152500,1702172590,2185,2185,2185,2185,0
|
|
20230803,152400,1702172590,2185,2185,2185,2185,0
|
|
20230803,152300,1702172590,2185,2185,2185,2185,0
|
|
20230803,152200,1702172590,2185,2185,2185,2185,0
|
|
20230803,152100,1702172590,2185,2185,2185,2185,0
|
|
20230803,152000,1702172590,2185,2185,2185,2185,0
|
|
20230803,151900,1702172590,2185,2180,2185,2180,1998
|
|
20230803,151800,1697816940,2180,2185,2185,2170,5497
|
|
20230803,151700,1685884565,2180,2185,2185,2170,572
|
|
20230803,151600,1684640245,2185,2170,2185,2170,1010
|
|
20230803,151500,1682446220,2165,2175,2175,2165,8069
|
|
20230803,151400,1664941875,2185,2175,2185,2175,1517
|
|
20230803,151300,1661641480,2180,2180,2180,2175,940
|
|
20230803,151200,1659595130,2180,2170,2180,2170,8222
|
|
20230803,151100,1641688080,2180,2175,2180,2170,867
|
|
20230803,151000,1639805190,2170,2180,2180,2170,352
|
|
20230803,150900,1639040520,2170,2170,2175,2165,4626
|
|
20230803,150800,1628998505,2170,2180,2180,2170,2976
|
|
20230803,150700,1622539985,2170,2170,2170,2170,2034
|
|
20230803,150600,1618126205,2170,2170,2180,2165,3007
|
|
20230803,150500,1611605495,2165,2170,2170,2165,4566
|
|
20230803,150400,1601697280,2180,2180,2180,2170,1820
|
|
20230803,150300,1597735380,2180,2180,2180,2170,782
|
|
20230803,150200,1596036310,2180,2170,2180,2170,2154
|
|
20230803,150100,1591351130,2180,2170,2180,2170,2906
|
|
20230803,150000,1585040025,2170,2170,2180,2170,1082
|
|
20230803,145900,1582686810,2180,2180,2180,2170,1171
|
|
20230803,145800,1580143000,2170,2180,2180,2170,2441
|
|
20230803,145700,1574836000,2175,2175,2175,2170,7959
|
|
20230803,145600,1557544365,2170,2170,2175,2170,1153
|
|
20230803,145500,1555042350,2170,2170,2175,2170,915
|
|
20230803,145400,1553056795,2175,2175,2175,2170,673
|
|
20230803,145300,1551595870,2170,2170,2175,2170,989
|
|
20230803,145200,1549449730,2175,2175,2175,2170,573
|
|
20230803,145100,1548206310,2170,2170,2175,2170,582
|
|
20230803,145000,1546943365,2170,2170,2175,2170,943
|
|
20230803,144900,1544897045,2175,2175,2175,2170,2819
|
|
20230803,144800,1538779005,2175,2180,2180,2175,56
|
|
20230803,144700,1538657200,2175,2175,2175,2170,497
|
|
20230803,144600,1537576230,2175,2175,2180,2175,989
|
|
20230803,144500,1535425150,2175,2175,2175,2175,614
|
|
20230803,144400,1534089700,2175,2180,2180,2175,1506
|
|
20230803,144300,1530814140,2180,2175,2180,2175,462
|
|
20230803,144200,1529809285,2175,2175,2175,2170,1442
|
|
20230803,144100,1526672940,2175,2180,2180,2175,1127
|
|
20230803,144000,1524216705,2180,2175,2180,2175,3
|
|
20230803,143900,1524210175,2175,2175,2180,2170,2304
|
|
20230803,143800,1519198855,2175,2180,2180,2175,4
|
|
20230803,143700,1519190140,2175,2180,2180,2175,12
|
|
20230803,143600,1519163985,2175,2180,2180,2175,171
|
|
20230803,143500,1518792055,2180,2180,2180,2180,1
|
|
20230803,143400,1518789875,2180,2180,2180,2180,2
|
|
20230803,143300,1518785515,2180,2180,2180,2175,1529
|
|
20230803,143200,1515452310,2180,2175,2180,2175,5265
|
|
20230803,143100,1503993430,2175,2170,2175,2170,690
|
|
20230803,143000,1502493115,2160,2160,2160,2160,0
|
|
20230803,142900,1502493115,2160,2170,2170,2160,524
|
|
20230803,142800,1501358545,2170,2175,2175,2170,627
|
|
20230803,142700,1499994955,2170,2170,2170,2170,0
|
|
20230803,142600,1499994955,2170,2170,2175,2165,495
|
|
20230803,142500,1498921290,2175,2175,2175,2175,1
|
|
20230803,142400,1498919115,2170,2165,2170,2165,8203
|
|
20230803,142300,1481136360,2165,2165,2165,2165,367
|
|
20230803,142200,1480341805,2170,2170,2170,2170,5
|
|
20230803,142100,1480330955,2170,2170,2170,2170,100
|
|
20230803,142000,1480113955,2170,2170,2170,2170,30
|
|
20230803,141900,1480048855,2160,2160,2160,2160,0
|
|
20230803,141800,1480048855,2160,2160,2160,2160,27
|
|
20230803,141700,1479990535,2160,2160,2160,2160,1
|
|
20230803,141600,1479988375,2170,2170,2170,2170,1102
|
|
20230803,141500,1477597035,2160,2160,2160,2160,0
|
|
20230803,141400,1477597035,2160,2160,2160,2160,898
|
|
20230803,141300,1475657355,2155,2155,2155,2155,0
|
|
20230803,141200,1475657355,2155,2155,2155,2155,1905
|
|
20230803,141100,1471552080,2160,2160,2160,2160,46
|
|
20230803,141000,1471452720,2160,2160,2160,2160,2796
|
|
20230803,140900,1465413360,2160,2165,2165,2160,1215
|
|
20230803,140800,1462787725,2165,2170,2170,2165,2
|
|
20230803,140700,1462783390,2165,2165,2165,2165,0
|
|
20230803,140600,1462783390,2165,2165,2165,2165,0
|
|
20230803,140500,1462783390,2165,2165,2170,2165,3518
|
|
20230803,140400,1455166865,2170,2170,2170,2170,199
|
|
20230803,140300,1454735035,2175,2175,2175,2170,350
|
|
20230803,140200,1453973790,2175,2175,2175,2175,1
|
|
20230803,140100,1453971615,2175,2170,2175,2170,102
|
|
20230803,140000,1453750270,2170,2170,2170,2170,1218
|
|
20230803,135900,1451107210,2175,2175,2175,2175,0
|
|
20230803,135800,1451107210,2175,2175,2175,2175,341
|
|
20230803,135700,1450365535,2180,2175,2180,2175,2011
|
|
20230803,135600,1445986690,2175,2175,2175,2175,0
|
|
20230803,135500,1445986690,2175,2170,2175,2170,634
|
|
20230803,135400,1444608400,2165,2170,2175,2165,3549
|
|
20230803,135300,1436924555,2175,2175,2175,2175,47
|
|
20230803,135200,1436822330,2175,2170,2175,2170,3871
|
|
20230803,135100,1428422255,2165,2165,2165,2165,389
|
|
20230803,135000,1427580070,2165,2165,2165,2165,3723
|
|
20230803,134900,1419519775,2165,2165,2165,2165,0
|
|
20230803,134800,1419519775,2165,2165,2165,2165,10
|
|
20230803,134700,1419498125,2165,2165,2165,2165,0
|
|
20230803,134600,1419498125,2165,2165,2165,2165,0
|
|
20230803,134500,1419498125,2165,2165,2165,2165,1
|
|
20230803,134400,1419495960,2155,2155,2155,2155,50
|
|
20230803,134300,1419388210,2165,2165,2165,2160,518
|
|
20230803,134200,1418269300,2160,2160,2165,2155,2010
|
|
20230803,134100,1413927740,2165,2160,2165,2160,1944
|
|
20230803,134000,1409728645,2160,2160,2160,2160,1
|
|
20230803,133900,1409726485,2150,2150,2150,2150,6022
|
|
20230803,133800,1396779185,2160,2160,2160,2150,2277
|
|
20230803,133700,1391877185,2155,2155,2155,2155,1000
|
|
20230803,133600,1389722185,2160,2155,2160,2155,1538
|
|
20230803,133500,1386407785,2160,2160,2160,2155,112
|
|
20230803,133400,1386166410,2155,2160,2160,2155,2
|
|
20230803,133300,1386162095,2160,2160,2160,2160,1
|
|
20230803,133200,1386159935,2155,2160,2160,2155,9
|
|
20230803,133100,1386140500,2155,2155,2155,2155,934
|
|
20230803,133000,1384127730,2155,2160,2160,2155,491
|
|
20230803,132900,1383067175,2165,2160,2165,2160,1124
|
|
20230803,132800,1380635575,2160,2160,2160,2155,3
|
|
20230803,132700,1380629100,2160,2160,2160,2160,506
|
|
20230803,132600,1379536140,2160,2160,2160,2160,20
|
|
20230803,132500,1379492940,2160,2160,2160,2160,2089
|
|
20230803,132400,1374980700,2160,2160,2165,2160,2843
|
|
20230803,132300,1368839810,2160,2160,2160,2160,8
|
|
20230803,132200,1368822530,2160,2155,2160,2150,1686
|
|
20230803,132100,1365197600,2160,2160,2160,2160,0
|
|
20230803,132000,1365197600,2160,2150,2160,2150,94
|
|
20230803,131900,1364995490,2150,2155,2155,2150,10
|
|
20230803,131800,1364973980,2160,2155,2160,2155,4
|
|
20230803,131700,1364965355,2155,2160,2160,2155,1050
|
|
20230803,131600,1362702465,2160,2160,2160,2160,20
|
|
20230803,131500,1362659265,2165,2160,2165,2160,1032
|
|
20230803,131400,1360430135,2165,2160,2165,2160,23
|
|
20230803,131300,1360380440,2165,2160,2165,2160,3065
|
|
20230803,131200,1353760035,2160,2160,2160,2160,30
|
|
20230803,131100,1353695235,2160,2160,2160,2160,0
|
|
20230803,131000,1353695235,2160,2160,2160,2160,0
|
|
20230803,130900,1353695235,2160,2160,2160,2160,506
|
|
20230803,130800,1352602275,2160,2160,2165,2160,2747
|
|
20230803,130700,1346668750,2160,2160,2160,2160,6000
|
|
20230803,130600,1333708750,2165,2160,2165,2160,3001
|
|
20230803,130500,1327226585,2165,2165,2165,2165,0
|
|
20230803,130400,1327226585,2165,2155,2165,2155,5698
|
|
20230803,130300,1314919145,2160,2160,2160,2160,3
|
|
20230803,130200,1314912665,2160,2160,2160,2160,500
|
|
20230803,130100,1313832665,2160,2160,2160,2160,252
|
|
20230803,130000,1313288345,2165,2165,2165,2165,0
|
|
20230803,125900,1313288345,2165,2165,2165,2165,0
|
|
20230803,125800,1313288345,2165,2160,2165,2160,648
|
|
20230803,125700,1311888650,2160,2160,2160,2160,6
|
|
20230803,125600,1311875690,2160,2160,2160,2160,1
|
|
20230803,125500,1311873530,2160,2160,2160,2160,30
|
|
20230803,125400,1311808730,2160,2160,2160,2160,464
|
|
20230803,125300,1310806490,2160,2160,2160,2160,623
|
|
20230803,125200,1309460810,2160,2160,2160,2160,1003
|
|
20230803,125100,1307294330,2160,2150,2160,2150,1106
|
|
20230803,125000,1304910370,2160,2160,2160,2140,10405
|
|
20230803,124900,1282618195,2155,2155,2155,2155,0
|
|
20230803,124800,1282618195,2155,2155,2155,2155,400
|
|
20230803,124700,1281756195,2155,2155,2155,2155,0
|
|
20230803,124600,1281756195,2155,2155,2155,2155,605
|
|
20230803,124500,1280452420,2150,2150,2150,2150,0
|
|
20230803,124400,1280452420,2150,2150,2150,2150,226
|
|
20230803,124300,1279966520,2155,2155,2155,2155,10
|
|
20230803,124200,1279944970,2155,2155,2155,2155,0
|
|
20230803,124100,1279944970,2155,2155,2155,2155,5
|
|
20230803,124000,1279934195,2155,2155,2155,2155,1
|
|
20230803,123900,1279932040,2150,2150,2150,2150,4200
|
|
20230803,123800,1270902040,2150,2150,2150,2150,7673
|
|
20230803,123700,1254405090,2155,2155,2155,2155,0
|
|
20230803,123600,1254405090,2155,2155,2155,2155,1588
|
|
20230803,123500,1250982950,2160,2155,2160,2155,57
|
|
20230803,123400,1250859885,2155,2155,2155,2155,0
|
|
20230803,123300,1250859885,2155,2155,2155,2155,11
|
|
20230803,123200,1250836180,2160,2160,2165,2160,2036
|
|
20230803,123100,1246438415,2165,2165,2165,2165,0
|
|
20230803,123000,1246438415,2165,2165,2165,2165,3
|
|
20230803,122900,1246431920,2165,2165,2165,2165,0
|
|
20230803,122800,1246431920,2165,2165,2165,2165,308
|
|
20230803,122700,1245765100,2160,2155,2160,2155,696
|
|
20230803,122600,1244261890,2160,2160,2160,2160,0
|
|
20230803,122500,1244261890,2160,2160,2160,2160,1252
|
|
20230803,122400,1241557570,2155,2155,2160,2155,53
|
|
20230803,122300,1241443255,2160,2155,2160,2155,568
|
|
20230803,122200,1240219210,2155,2155,2155,2145,99
|
|
20230803,122100,1240006615,2155,2155,2155,2155,1
|
|
20230803,122000,1240004460,2145,2155,2155,2145,3602
|
|
20230803,121900,1232266290,2155,2160,2160,2155,188
|
|
20230803,121800,1231860895,2160,2150,2160,2150,1993
|
|
20230803,121700,1227571245,2155,2155,2155,2155,0
|
|
20230803,121600,1227571245,2155,2145,2155,2145,370
|
|
20230803,121500,1226775755,2145,2145,2145,2145,0
|
|
20230803,121400,1226775755,2145,2150,2150,2145,101
|
|
20230803,121300,1226558610,2150,2150,2150,2150,1020
|
|
20230803,121200,1224365610,2150,2150,2150,2150,0
|
|
20230803,121100,1224365610,2150,2150,2150,2150,1335
|
|
20230803,121000,1221495360,2145,2150,2150,2145,219
|
|
20230803,120900,1221025210,2155,2155,2155,2155,1
|
|
20230803,120800,1221023055,2155,2155,2155,2155,0
|
|
20230803,120700,1221023055,2155,2155,2155,2155,5
|
|
20230803,120600,1221012280,2155,2155,2155,2155,250
|
|
20230803,120500,1220473530,2155,2155,2155,2155,1
|
|
20230803,120400,1220471375,2145,2150,2150,2145,4003
|
|
20230803,120300,1211866570,2145,2145,2145,2145,600
|
|
20230803,120200,1210579570,2145,2145,2145,2145,7
|
|
20230803,120100,1210564555,2150,2150,2150,2150,0
|
|
20230803,120000,1210564555,2150,2150,2150,2150,0
|
|
20230803,115900,1210564555,2150,2150,2150,2150,95
|
|
20230803,115800,1210360305,2150,2145,2150,2145,42
|
|
20230803,115700,1210270190,2140,2145,2145,2140,201
|
|
20230803,115600,1209839550,2145,2145,2145,2145,0
|
|
20230803,115500,1209839550,2145,2145,2145,2145,47
|
|
20230803,115400,1209738735,2145,2145,2145,2145,0
|
|
20230803,115300,1209738735,2145,2145,2145,2145,0
|
|
20230803,115200,1209738735,2145,2145,2145,2145,3
|
|
20230803,115100,1209732300,2145,2140,2145,2140,5
|
|
20230803,115000,1209721580,2140,2130,2140,2130,485
|
|
20230803,114900,1208687530,2130,2140,2140,2130,10000
|
|
20230803,114800,1187350420,2145,2145,2145,2145,213
|
|
20230803,114700,1186893535,2145,2140,2145,2135,398
|
|
20230803,114600,1186043295,2140,2140,2145,2140,7166
|
|
20230803,114500,1170705165,2140,2135,2140,2135,1451
|
|
20230803,114400,1167602275,2135,2135,2135,2135,244
|
|
20230803,114300,1167081335,2135,2135,2135,2135,2
|
|
20230803,114200,1167077065,2135,2140,2140,2135,1069
|
|
20230803,114100,1164794745,2140,2140,2140,2140,4
|
|
20230803,114000,1164786185,2140,2135,2140,2135,3
|
|
20230803,113900,1164779770,2135,2135,2135,2135,14946
|
|
20230803,113800,1132870060,2135,2140,2140,2135,470
|
|
20230803,113700,1131866555,2135,2140,2140,2135,72
|
|
20230803,113600,1131712490,2135,2135,2140,2135,1743
|
|
20230803,113500,1127985025,2135,2135,2135,2135,200
|
|
20230803,113400,1127558025,2135,2140,2140,2135,1928
|
|
20230803,113300,1123432110,2140,2140,2140,2140,1100
|
|
20230803,113200,1121078110,2140,2140,2140,2140,799
|
|
20230803,113100,1119368250,2140,2140,2140,2140,3
|
|
20230803,113000,1119361830,2140,2140,2140,2140,0
|
|
20230803,112900,1119361830,2140,2145,2145,2140,830
|
|
20230803,112800,1117585610,2140,2155,2155,2140,6912
|
|
20230803,112700,1102724725,2150,2150,2150,2150,1000
|
|
20230803,112600,1100574725,2160,2160,2160,2150,929
|
|
20230803,112500,1098568105,2150,2160,2160,2150,612
|
|
20230803,112400,1097246195,2160,2160,2160,2160,500
|
|
20230803,112300,1096166195,2150,2145,2150,2145,1726
|
|
20230803,112200,1092463425,2140,2140,2145,2135,879
|
|
20230803,112100,1090582355,2140,2145,2145,2140,2
|
|
20230803,112000,1090578070,2145,2145,2145,2145,156
|
|
20230803,111900,1090243450,2145,2145,2150,2145,344
|
|
20230803,111800,1089505520,2140,2140,2140,2140,3027
|
|
20230803,111700,1083027740,2140,2145,2145,2140,2614
|
|
20230803,111600,1077420715,2140,2140,2140,2140,0
|
|
20230803,111500,1077420715,2140,2140,2145,2140,125
|
|
20230803,111400,1077152715,2140,2145,2145,2140,1068
|
|
20230803,111300,1074862860,2145,2145,2145,2145,258
|
|
20230803,111200,1074309450,2145,2145,2145,2145,1401
|
|
20230803,111100,1071304305,2140,2140,2140,2140,0
|
|
20230803,111000,1071304305,2140,2140,2140,2140,0
|
|
20230803,110900,1071304305,2140,2145,2145,2140,2792
|
|
20230803,110800,1065329380,2140,2150,2150,2140,542
|
|
20230803,110700,1064169200,2145,2145,2145,2140,6652
|
|
20230803,110600,1049912540,2150,2150,2150,2150,574
|
|
20230803,110500,1048678440,2150,2145,2160,2145,567
|
|
20230803,110400,1047455735,2155,2150,2155,2140,373
|
|
20230803,110300,1046653875,2160,2145,2160,2140,4656
|
|
20230803,110200,1036689125,2140,2140,2140,2140,0
|
|
20230803,110100,1036689125,2140,2140,2140,2140,2646
|
|
20230803,110000,1031026685,2140,2150,2150,2140,155
|
|
20230803,105900,1030694455,2150,2150,2150,2150,20
|
|
20230803,105800,1030651455,2140,2150,2150,2140,1403
|
|
20230803,105700,1027649025,2150,2145,2150,2140,3397
|
|
20230803,105600,1020355475,2150,2145,2150,2145,1882
|
|
20230803,105500,1016313585,2145,2150,2150,2145,5
|
|
20230803,105400,1016302855,2145,2145,2145,2145,73
|
|
20230803,105300,1016146270,2140,2145,2150,2140,952
|
|
20230803,105200,1014104495,2145,2145,2145,2145,4302
|
|
20230803,105100,1004876705,2145,2145,2145,2145,1000
|
|
20230803,105000,1002731705,2150,2140,2150,2140,3978
|
|
20230803,104900,994198675,2145,2145,2150,2145,5139
|
|
20230803,104800,983170520,2145,2150,2150,2145,1501
|
|
20230803,104700,979943375,2150,2150,2150,2145,1451
|
|
20230803,104600,976828080,2155,2150,2155,2145,1031
|
|
20230803,104500,974613035,2150,2150,2150,2150,50
|
|
20230803,104400,974505535,2150,2155,2155,2150,16859
|
|
20230803,104300,938258535,2155,2155,2155,2155,331
|
|
20230803,104200,937545230,2155,2160,2160,2155,95
|
|
20230803,104100,937340305,2150,2155,2155,2150,1579
|
|
20230803,104000,933940060,2160,2155,2160,2155,58
|
|
20230803,103900,933815060,2155,2155,2155,2150,5547
|
|
20230803,103800,921861280,2155,2155,2155,2155,80
|
|
20230803,103700,921688880,2155,2150,2155,2150,611
|
|
20230803,103600,920375220,2150,2155,2155,2150,9984
|
|
20230803,103500,898906595,2150,2155,2155,2150,1360
|
|
20230803,103400,895982495,2150,2150,2155,2150,1842
|
|
20230803,103300,892014255,2150,2155,2155,2150,1363
|
|
20230803,103200,889077000,2155,2160,2160,2155,6200
|
|
20230803,103100,875693755,2165,2165,2165,2165,9
|
|
20230803,103000,875674270,2155,2155,2155,2150,138
|
|
20230803,102900,875377260,2150,2155,2155,2150,5984
|
|
20230803,102800,862501065,2165,2155,2165,2150,1487
|
|
20230803,102700,859303750,2155,2155,2155,2150,12739
|
|
20230803,102600,831898880,2155,2165,2170,2155,12376
|
|
20230803,102500,805183620,2165,2170,2170,2165,2027
|
|
20230803,102400,800795030,2170,2165,2170,2165,99
|
|
20230803,102300,800580465,2165,2165,2170,2160,2831
|
|
20230803,102200,794453970,2165,2170,2170,2165,9469
|
|
20230803,102100,773946350,2170,2170,2170,2170,10573
|
|
20230803,102000,751002940,2170,2170,2170,2170,0
|
|
20230803,101900,751002940,2170,2180,2180,2170,687
|
|
20230803,101800,749511960,2180,2170,2180,2170,9302
|
|
20230803,101700,729323600,2180,2165,2180,2165,28860
|
|
20230803,101600,666695845,2170,2170,2170,2165,144
|
|
20230803,101500,666383370,2170,2165,2170,2165,136
|
|
20230803,101400,666088760,2170,2170,2170,2165,3076
|
|
20230803,101300,659413845,2170,2165,2170,2165,15
|
|
20230803,101200,659381300,2170,2165,2170,2165,256
|
|
20230803,101100,658827045,2165,2165,2165,2165,73
|
|
20230803,101000,658669000,2170,2165,2170,2165,9604
|
|
20230803,100900,637876335,2165,2175,2175,2165,14413
|
|
20230803,100800,606568750,2180,2180,2180,2180,33
|
|
20230803,100700,606496810,2180,2180,2180,2180,107
|
|
20230803,100600,606263550,2185,2180,2185,2180,102
|
|
20230803,100500,606040685,2180,2185,2185,2180,1891
|
|
20230803,100400,601918300,2185,2185,2185,2175,11693
|
|
20230803,100300,576413850,2190,2200,2200,2190,1456
|
|
20230803,100200,573225200,2205,2200,2205,2200,2646
|
|
20230803,100100,567403995,2200,2195,2200,2195,3608
|
|
20230803,100000,559484430,2200,2195,2200,2195,293
|
|
20230803,095900,558841280,2200,2195,2200,2190,5913
|
|
20230803,095800,545889180,2200,2195,2200,2195,62
|
|
20230803,095700,545753055,2195,2205,2205,2195,13601
|
|
20230803,095600,515867905,2205,2205,2205,2200,1225
|
|
20230803,095500,513172895,2200,2200,2205,2200,267
|
|
20230803,095400,512584175,2205,2200,2205,2200,4197
|
|
20230803,095300,503346960,2200,2205,2205,2200,299
|
|
20230803,095200,502689130,2200,2200,2200,2200,6749
|
|
20230803,095100,487841330,2205,2205,2205,2205,42
|
|
20230803,095000,487748720,2200,2210,2210,2200,525
|
|
20230803,094900,486591090,2210,2210,2210,2210,700
|
|
20230803,094800,485044090,2210,2210,2210,2205,854
|
|
20230803,094700,483159260,2200,2210,2210,2200,14528
|
|
20230803,094600,451122390,2210,2200,2210,2200,13523
|
|
20230803,094500,421339730,2200,2200,2200,2200,5
|
|
20230803,094400,421328730,2200,2205,2205,2200,1899
|
|
20230803,094300,417150915,2205,2205,2205,2205,281
|
|
20230803,094200,416531310,2205,2205,2205,2205,1
|
|
20230803,094100,416529105,2200,2205,2205,2200,4371
|
|
20230803,094000,406912900,2205,2215,2215,2205,2305
|
|
20230803,093900,401830365,2200,2210,2210,2200,2965
|
|
20230803,093800,395298775,2215,2215,2215,2215,0
|
|
20230803,093700,395298775,2215,2215,2215,2205,208
|
|
20230803,093600,394839055,2215,2215,2215,2215,47
|
|
20230803,093500,394734950,2215,2215,2215,2215,51
|
|
20230803,093400,394621985,2210,2210,2210,2210,200
|
|
20230803,093300,394179985,2215,2205,2215,2205,374
|
|
20230803,093200,393355165,2215,2210,2215,2205,2008
|
|
20230803,093100,388917810,2205,2210,2210,2205,1887
|
|
20230803,093000,384747560,2210,2200,2210,2200,4213
|
|
20230803,092900,375468965,2200,2205,2205,2200,4824
|
|
20230803,092800,364856145,2205,2200,2205,2195,3385
|
|
20230803,092700,357419120,2195,2200,2200,2195,8530
|
|
20230803,092600,338656345,2205,2210,2210,2205,1967
|
|
20230803,092500,334317135,2210,2205,2210,2205,785
|
|
20230803,092400,332586205,2205,2210,2210,2205,987
|
|
20230803,092300,330405035,2210,2200,2210,2200,3835
|
|
20230803,092200,321952600,2205,2210,2210,2205,1014
|
|
20230803,092100,319716710,2205,2200,2205,2200,2322
|
|
20230803,092000,314602525,2195,2190,2195,2180,4213
|
|
20230803,091900,305398925,2190,2175,2190,2175,1569
|
|
20230803,091800,301984790,2175,2165,2175,2165,1547
|
|
20230803,091700,298629025,2165,2165,2175,2165,2567
|
|
20230803,091600,293066430,2165,2180,2180,2165,18915
|
|
20230803,091500,252010320,2195,2190,2195,2175,10091
|
|
20230803,091400,229958460,2190,2170,2190,2170,854
|
|
20230803,091300,228104000,2170,2175,2175,2170,2005
|
|
20230803,091200,223752695,2170,2190,2190,2170,6293
|
|
20230803,091100,210067550,2180,2185,2190,2180,12022
|
|
20230803,091000,183848995,2185,2185,2185,2180,846
|
|
20230803,090900,182000490,2185,2185,2185,2180,4404
|
|
20230803,090800,172380115,2190,2195,2195,2190,2948
|
|
20230803,090700,165923765,2195,2210,2210,2195,507
|
|
20230803,090600,164807870,2190,2185,2210,2185,6492
|
|
20230803,090500,150503920,2185,2190,2190,2185,7099
|
|
20230803,090400,134969210,2190,2195,2205,2190,3938
|
|
20230803,090300,126344725,2195,2210,2210,2195,7112
|
|
20230803,090200,110711465,2200,2220,2220,2200,23116
|
|
20230803,090100,59760570,2215,2215,2215,2210,4068
|
|
20230803,090000,50758450,2220,2205,2220,2205,22873
|