646 lines
31 KiB
CSV
646 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230804,194300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,194200,1441269330,2215,2215,2215,2215,0
|
|
20230804,194100,1441269330,2215,2215,2215,2215,0
|
|
20230804,194000,1441269330,2215,2215,2215,2215,0
|
|
20230804,193900,1441269330,2215,2215,2215,2215,0
|
|
20230804,193800,1441269330,2215,2215,2215,2215,0
|
|
20230804,193700,1441269330,2215,2215,2215,2215,0
|
|
20230804,193600,1441269330,2215,2215,2215,2215,0
|
|
20230804,193500,1441269330,2215,2215,2215,2215,0
|
|
20230804,193400,1441269330,2215,2215,2215,2215,0
|
|
20230804,193300,1441269330,2215,2215,2215,2215,0
|
|
20230804,193200,1441269330,2215,2215,2215,2215,0
|
|
20230804,193100,1441269330,2215,2215,2215,2215,0
|
|
20230804,193000,1441269330,2215,2215,2215,2215,0
|
|
20230804,192900,1441269330,2215,2215,2215,2215,0
|
|
20230804,192800,1441269330,2215,2215,2215,2215,0
|
|
20230804,192700,1441269330,2215,2215,2215,2215,0
|
|
20230804,192600,1441269330,2215,2215,2215,2215,0
|
|
20230804,192500,1441269330,2215,2215,2215,2215,0
|
|
20230804,192400,1441269330,2215,2215,2215,2215,0
|
|
20230804,192300,1441269330,2215,2215,2215,2215,0
|
|
20230804,192200,1441269330,2215,2215,2215,2215,0
|
|
20230804,192100,1441269330,2215,2215,2215,2215,0
|
|
20230804,192000,1441269330,2215,2215,2215,2215,0
|
|
20230804,191900,1441269330,2215,2215,2215,2215,0
|
|
20230804,191800,1441269330,2215,2215,2215,2215,0
|
|
20230804,191700,1441269330,2215,2215,2215,2215,0
|
|
20230804,191600,1441269330,2215,2215,2215,2215,0
|
|
20230804,191500,1441269330,2215,2215,2215,2215,0
|
|
20230804,191400,1441269330,2215,2215,2215,2215,0
|
|
20230804,191300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,191200,1441269330,2215,2215,2215,2215,0
|
|
20230804,191100,1441269330,2215,2215,2215,2215,0
|
|
20230804,191000,1441269330,2215,2215,2215,2215,0
|
|
20230804,190900,1441269330,2215,2215,2215,2215,0
|
|
20230804,190800,1441269330,2215,2215,2215,2215,0
|
|
20230804,190700,1441269330,2215,2215,2215,2215,0
|
|
20230804,190600,1441269330,2215,2215,2215,2215,0
|
|
20230804,190500,1441269330,2215,2215,2215,2215,0
|
|
20230804,190400,1441269330,2215,2215,2215,2215,0
|
|
20230804,190300,1441269330,2215,2215,2215,2215,0
|
|
20230804,190200,1441269330,2215,2215,2215,2215,0
|
|
20230804,190100,1441269330,2215,2215,2215,2215,0
|
|
20230804,190000,1441269330,2215,2215,2215,2215,0
|
|
20230804,185900,1441269330,2215,2215,2215,2215,0
|
|
20230804,185800,1441269330,2215,2215,2215,2215,0
|
|
20230804,185700,1441269330,2215,2215,2215,2215,0
|
|
20230804,185600,1441269330,2215,2215,2215,2215,0
|
|
20230804,185500,1441269330,2215,2215,2215,2215,0
|
|
20230804,185400,1441269330,2215,2215,2215,2215,0
|
|
20230804,185300,1441269330,2215,2215,2215,2215,0
|
|
20230804,185200,1441269330,2215,2215,2215,2215,0
|
|
20230804,185100,1441269330,2215,2215,2215,2215,0
|
|
20230804,185000,1441269330,2215,2215,2215,2215,0
|
|
20230804,184900,1441269330,2215,2215,2215,2215,0
|
|
20230804,184800,1441269330,2215,2215,2215,2215,0
|
|
20230804,184700,1441269330,2215,2215,2215,2215,0
|
|
20230804,184600,1441269330,2215,2215,2215,2215,0
|
|
20230804,184500,1441269330,2215,2215,2215,2215,0
|
|
20230804,184400,1441269330,2215,2215,2215,2215,0
|
|
20230804,184300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,184200,1441269330,2215,2215,2215,2215,0
|
|
20230804,184100,1441269330,2215,2215,2215,2215,0
|
|
20230804,184000,1441269330,2215,2215,2215,2215,0
|
|
20230804,183900,1441269330,2215,2215,2215,2215,0
|
|
20230804,183800,1441269330,2215,2215,2215,2215,0
|
|
20230804,183700,1441269330,2215,2215,2215,2215,0
|
|
20230804,183600,1441269330,2215,2215,2215,2215,0
|
|
20230804,183500,1441269330,2215,2215,2215,2215,0
|
|
20230804,183400,1441269330,2215,2215,2215,2215,0
|
|
20230804,183300,1441269330,2215,2215,2215,2215,0
|
|
20230804,183200,1441269330,2215,2215,2215,2215,0
|
|
20230804,183100,1441269330,2215,2215,2215,2215,0
|
|
20230804,183000,1441269330,2215,2215,2215,2215,0
|
|
20230804,182900,1441269330,2215,2215,2215,2215,0
|
|
20230804,182800,1441269330,2215,2215,2215,2215,0
|
|
20230804,182700,1441269330,2215,2215,2215,2215,0
|
|
20230804,182600,1441269330,2215,2215,2215,2215,0
|
|
20230804,182500,1441269330,2215,2215,2215,2215,0
|
|
20230804,182400,1441269330,2215,2215,2215,2215,0
|
|
20230804,182300,1441269330,2215,2215,2215,2215,0
|
|
20230804,182200,1441269330,2215,2215,2215,2215,0
|
|
20230804,182100,1441269330,2215,2215,2215,2215,0
|
|
20230804,182000,1441269330,2215,2215,2215,2215,0
|
|
20230804,181900,1441269330,2215,2215,2215,2215,0
|
|
20230804,181800,1441269330,2215,2215,2215,2215,0
|
|
20230804,181700,1441269330,2215,2215,2215,2215,0
|
|
20230804,181600,1441269330,2215,2215,2215,2215,0
|
|
20230804,181500,1441269330,2215,2215,2215,2215,0
|
|
20230804,181400,1441269330,2215,2215,2215,2215,0
|
|
20230804,181300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,181200,1441269330,2215,2215,2215,2215,0
|
|
20230804,181100,1441269330,2215,2215,2215,2215,0
|
|
20230804,181000,1441269330,2215,2215,2215,2215,0
|
|
20230804,180900,1441269330,2215,2215,2215,2215,0
|
|
20230804,180800,1441269330,2215,2215,2215,2215,0
|
|
20230804,180700,1441269330,2215,2215,2215,2215,0
|
|
20230804,180600,1441269330,2215,2215,2215,2215,0
|
|
20230804,180500,1441269330,2215,2215,2215,2215,0
|
|
20230804,180400,1441269330,2215,2215,2215,2215,0
|
|
20230804,180300,1441269330,2215,2215,2215,2215,0
|
|
20230804,180200,1441269330,2215,2215,2215,2215,0
|
|
20230804,180100,1441269330,2215,2215,2215,2215,0
|
|
20230804,180000,1441269330,2215,2215,2215,2215,0
|
|
20230804,175900,1441269330,2215,2215,2215,2215,0
|
|
20230804,175800,1441269330,2215,2215,2215,2215,0
|
|
20230804,175700,1441269330,2215,2215,2215,2215,0
|
|
20230804,175600,1441269330,2215,2215,2215,2215,0
|
|
20230804,175500,1441269330,2215,2215,2215,2215,0
|
|
20230804,175400,1441269330,2215,2215,2215,2215,0
|
|
20230804,175300,1441269330,2215,2215,2215,2215,0
|
|
20230804,175200,1441269330,2215,2215,2215,2215,0
|
|
20230804,175100,1441269330,2215,2215,2215,2215,0
|
|
20230804,175000,1441269330,2215,2215,2215,2215,0
|
|
20230804,174900,1441269330,2215,2215,2215,2215,0
|
|
20230804,174800,1441269330,2215,2215,2215,2215,0
|
|
20230804,174700,1441269330,2215,2215,2215,2215,0
|
|
20230804,174600,1441269330,2215,2215,2215,2215,0
|
|
20230804,174500,1441269330,2215,2215,2215,2215,0
|
|
20230804,174400,1441269330,2215,2215,2215,2215,0
|
|
20230804,174300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,174200,1441269330,2215,2215,2215,2215,0
|
|
20230804,174100,1441269330,2215,2215,2215,2215,0
|
|
20230804,174000,1441269330,2215,2215,2215,2215,0
|
|
20230804,173900,1441269330,2215,2215,2215,2215,0
|
|
20230804,173800,1441269330,2215,2215,2215,2215,0
|
|
20230804,173700,1441269330,2215,2215,2215,2215,0
|
|
20230804,173600,1441269330,2215,2215,2215,2215,0
|
|
20230804,173500,1441269330,2215,2215,2215,2215,0
|
|
20230804,173400,1441269330,2215,2215,2215,2215,0
|
|
20230804,173300,1441269330,2215,2215,2215,2215,0
|
|
20230804,173200,1441269330,2215,2215,2215,2215,0
|
|
20230804,173100,1441269330,2215,2215,2215,2215,0
|
|
20230804,173000,1441269330,2215,2215,2215,2215,0
|
|
20230804,172900,1441269330,2215,2215,2215,2215,0
|
|
20230804,172800,1441269330,2215,2215,2215,2215,0
|
|
20230804,172700,1441269330,2215,2215,2215,2215,0
|
|
20230804,172600,1441269330,2215,2215,2215,2215,0
|
|
20230804,172500,1441269330,2215,2215,2215,2215,0
|
|
20230804,172400,1441269330,2215,2215,2215,2215,0
|
|
20230804,172300,1441269330,2215,2215,2215,2215,0
|
|
20230804,172200,1441269330,2215,2215,2215,2215,0
|
|
20230804,172100,1441269330,2215,2215,2215,2215,0
|
|
20230804,172000,1441269330,2215,2215,2215,2215,0
|
|
20230804,171900,1441269330,2215,2215,2215,2215,0
|
|
20230804,171800,1441269330,2215,2215,2215,2215,0
|
|
20230804,171700,1441269330,2215,2215,2215,2215,0
|
|
20230804,171600,1441269330,2215,2215,2215,2215,0
|
|
20230804,171500,1441269330,2215,2215,2215,2215,0
|
|
20230804,171400,1441269330,2215,2215,2215,2215,0
|
|
20230804,171300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,171200,1441269330,2215,2215,2215,2215,0
|
|
20230804,171100,1441269330,2215,2215,2215,2215,0
|
|
20230804,171000,1441269330,2215,2215,2215,2215,0
|
|
20230804,170900,1441269330,2215,2215,2215,2215,0
|
|
20230804,170800,1441269330,2215,2215,2215,2215,0
|
|
20230804,170700,1441269330,2215,2215,2215,2215,0
|
|
20230804,170600,1441269330,2215,2215,2215,2215,0
|
|
20230804,170500,1441269330,2215,2215,2215,2215,0
|
|
20230804,170400,1441269330,2215,2215,2215,2215,0
|
|
20230804,170300,1441269330,2215,2215,2215,2215,0
|
|
20230804,170200,1441269330,2215,2215,2215,2215,0
|
|
20230804,170100,1441269330,2215,2215,2215,2215,0
|
|
20230804,170000,1441269330,2215,2215,2215,2215,0
|
|
20230804,165900,1441269330,2215,2215,2215,2215,0
|
|
20230804,165800,1441269330,2215,2215,2215,2215,0
|
|
20230804,165700,1441269330,2215,2215,2215,2215,0
|
|
20230804,165600,1441269330,2215,2215,2215,2215,0
|
|
20230804,165500,1441269330,2215,2215,2215,2215,0
|
|
20230804,165400,1441269330,2215,2215,2215,2215,0
|
|
20230804,165300,1441269330,2215,2215,2215,2215,0
|
|
20230804,165200,1441269330,2215,2215,2215,2215,0
|
|
20230804,165100,1441269330,2215,2215,2215,2215,0
|
|
20230804,165000,1441269330,2215,2215,2215,2215,0
|
|
20230804,164900,1441269330,2215,2215,2215,2215,0
|
|
20230804,164800,1441269330,2215,2215,2215,2215,0
|
|
20230804,164700,1441269330,2215,2215,2215,2215,0
|
|
20230804,164600,1441269330,2215,2215,2215,2215,0
|
|
20230804,164500,1441269330,2215,2215,2215,2215,0
|
|
20230804,164400,1441269330,2215,2215,2215,2215,0
|
|
20230804,164300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,164200,1441269330,2215,2215,2215,2215,0
|
|
20230804,164100,1441269330,2215,2215,2215,2215,0
|
|
20230804,164000,1441269330,2215,2215,2215,2215,0
|
|
20230804,163900,1441269330,2215,2215,2215,2215,0
|
|
20230804,163800,1441269330,2215,2215,2215,2215,0
|
|
20230804,163700,1441269330,2215,2215,2215,2215,0
|
|
20230804,163600,1441269330,2215,2215,2215,2215,0
|
|
20230804,163500,1441269330,2215,2215,2215,2215,0
|
|
20230804,163400,1441269330,2215,2215,2215,2215,0
|
|
20230804,163300,1441269330,2215,2215,2215,2215,0
|
|
20230804,163200,1441269330,2215,2215,2215,2215,0
|
|
20230804,163100,1441269330,2215,2215,2215,2215,0
|
|
20230804,163000,1441269330,2215,2215,2215,2215,0
|
|
20230804,162900,1441269330,2215,2215,2215,2215,0
|
|
20230804,162800,1441269330,2215,2215,2215,2215,0
|
|
20230804,162700,1441269330,2215,2215,2215,2215,0
|
|
20230804,162600,1441269330,2215,2215,2215,2215,0
|
|
20230804,162500,1441269330,2215,2215,2215,2215,0
|
|
20230804,162400,1441269330,2215,2215,2215,2215,0
|
|
20230804,162300,1441269330,2215,2215,2215,2215,0
|
|
20230804,162200,1441269330,2215,2215,2215,2215,0
|
|
20230804,162100,1441269330,2215,2215,2215,2215,0
|
|
20230804,162000,1441269330,2215,2215,2215,2215,0
|
|
20230804,161900,1441269330,2215,2215,2215,2215,0
|
|
20230804,161800,1441269330,2215,2215,2215,2215,0
|
|
20230804,161700,1441269330,2215,2215,2215,2215,0
|
|
20230804,161600,1441269330,2215,2215,2215,2215,0
|
|
20230804,161500,1441269330,2215,2215,2215,2215,0
|
|
20230804,161400,1441269330,2215,2215,2215,2215,0
|
|
20230804,161300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,161200,1441269330,2215,2215,2215,2215,0
|
|
20230804,161100,1441269330,2215,2215,2215,2215,0
|
|
20230804,161000,1441269330,2215,2215,2215,2215,0
|
|
20230804,160900,1441269330,2215,2215,2215,2215,0
|
|
20230804,160800,1441269330,2215,2215,2215,2215,0
|
|
20230804,160700,1441269330,2215,2215,2215,2215,0
|
|
20230804,160600,1441269330,2215,2215,2215,2215,0
|
|
20230804,160500,1441269330,2215,2215,2215,2215,0
|
|
20230804,160400,1441269330,2215,2215,2215,2215,0
|
|
20230804,160300,1441269330,2215,2215,2215,2215,0
|
|
20230804,160200,1441269330,2215,2215,2215,2215,0
|
|
20230804,160100,1441269330,2215,2215,2215,2215,0
|
|
20230804,160000,1441269330,2215,2215,2215,2215,0
|
|
20230804,155900,1441269330,2215,2215,2215,2215,0
|
|
20230804,155800,1441269330,2215,2215,2215,2215,0
|
|
20230804,155700,1441269330,2215,2215,2215,2215,0
|
|
20230804,155600,1441269330,2215,2215,2215,2215,0
|
|
20230804,155500,1441269330,2215,2215,2215,2215,0
|
|
20230804,155400,1441269330,2215,2215,2215,2215,0
|
|
20230804,155300,1441269330,2215,2215,2215,2215,0
|
|
20230804,155200,1441269330,2215,2215,2215,2215,0
|
|
20230804,155100,1441269330,2215,2215,2215,2215,0
|
|
20230804,155000,1441269330,2215,2215,2215,2215,0
|
|
20230804,154900,1441269330,2215,2215,2215,2215,0
|
|
20230804,154800,1441269330,2215,2215,2215,2215,0
|
|
20230804,154700,1441269330,2215,2215,2215,2215,0
|
|
20230804,154600,1441269330,2215,2215,2215,2215,0
|
|
20230804,154500,1441269330,2215,2215,2215,2215,0
|
|
20230804,154400,1441269330,2215,2215,2215,2215,0
|
|
20230804,154300,1441269330,2215,2215,2215,2215,13481
|
|
20230804,154200,1441269330,2215,2215,2215,2215,0
|
|
20230804,154100,1441269330,2215,2215,2215,2215,0
|
|
20230804,154000,1441269330,2215,2215,2215,2215,0
|
|
20230804,153900,1441269330,2215,2215,2215,2215,0
|
|
20230804,153800,1441269330,2215,2215,2215,2215,0
|
|
20230804,153700,1441269330,2215,2215,2215,2215,0
|
|
20230804,153600,1441269330,2215,2215,2215,2215,0
|
|
20230804,153500,1441269330,2215,2215,2215,2215,0
|
|
20230804,153400,1441269330,2215,2215,2215,2215,0
|
|
20230804,153300,1441269330,2215,2215,2215,2215,0
|
|
20230804,153200,1441269330,2215,2215,2215,2215,0
|
|
20230804,153100,1441269330,2215,2215,2215,2215,0
|
|
20230804,153000,1441269330,2215,2215,2215,2215,13481
|
|
20230804,152900,1411408915,2225,2225,2225,2225,0
|
|
20230804,152800,1411408915,2225,2225,2225,2225,0
|
|
20230804,152700,1411408915,2225,2225,2225,2225,0
|
|
20230804,152600,1411408915,2225,2225,2225,2225,0
|
|
20230804,152500,1411408915,2225,2225,2225,2225,0
|
|
20230804,152400,1411408915,2225,2225,2225,2225,0
|
|
20230804,152300,1411408915,2225,2225,2225,2225,0
|
|
20230804,152200,1411408915,2225,2225,2225,2225,0
|
|
20230804,152100,1411408915,2225,2225,2225,2225,0
|
|
20230804,152000,1411408915,2225,2225,2225,2225,0
|
|
20230804,151900,1411408915,2225,2225,2225,2220,368
|
|
20230804,151800,1410591765,2225,2220,2225,2215,1668
|
|
20230804,151700,1406887225,2215,2215,2220,2215,3909
|
|
20230804,151600,1398213310,2220,2215,2220,2215,2439
|
|
20230804,151500,1392810685,2220,2215,2220,2215,930
|
|
20230804,151400,1390750675,2220,2220,2220,2215,249
|
|
20230804,151300,1390198495,2215,2220,2220,2215,348
|
|
20230804,151200,1389427665,2215,2215,2220,2215,6
|
|
20230804,151100,1389414360,2215,2215,2220,2210,980
|
|
20230804,151000,1387248030,2220,2210,2220,2210,283
|
|
20230804,150900,1386622580,2215,2220,2225,2210,11372
|
|
20230804,150800,1361433040,2225,2225,2225,2215,1504
|
|
20230804,150700,1358089320,2225,2225,2225,2225,0
|
|
20230804,150600,1358089320,2225,2220,2225,2220,112
|
|
20230804,150500,1357840670,2225,2225,2225,2225,2
|
|
20230804,150400,1357836220,2220,2220,2220,2220,920
|
|
20230804,150300,1355793820,2225,2215,2225,2215,103
|
|
20230804,150200,1355565155,2230,2220,2230,2220,230
|
|
20230804,150100,1355054525,2230,2215,2230,2215,9068
|
|
20230804,150000,1334889655,2225,2225,2225,2215,747
|
|
20230804,145900,1333228010,2225,2225,2225,2220,229
|
|
20230804,145800,1332718550,2215,2225,2225,2215,1952
|
|
20230804,145700,1328391040,2215,2215,2225,2215,8213
|
|
20230804,145600,1310194925,2225,2220,2225,2215,7962
|
|
20230804,145500,1292522190,2225,2225,2225,2225,3824
|
|
20230804,145400,1284013790,2230,2225,2230,2220,1315
|
|
20230804,145300,1281087875,2225,2225,2225,2220,6174
|
|
20230804,145200,1267350740,2225,2220,2225,2220,1487
|
|
20230804,145100,1264049050,2220,2220,2220,2220,826
|
|
20230804,145000,1262215330,2220,2215,2220,2215,1172
|
|
20230804,144900,1259619275,2215,2225,2225,2215,15208
|
|
20230804,144800,1225863460,2225,2225,2225,2225,29
|
|
20230804,144700,1225798935,2225,2225,2225,2225,488
|
|
20230804,144600,1224713135,2225,2225,2225,2225,800
|
|
20230804,144500,1222933135,2225,2225,2225,2220,2075
|
|
20230804,144400,1218324090,2225,2225,2225,2225,1305
|
|
20230804,144300,1215420465,2220,2220,2220,2220,1338
|
|
20230804,144200,1212450105,2215,2215,2215,2215,1376
|
|
20230804,144100,1209402265,2215,2210,2215,2210,504
|
|
20230804,144000,1208288410,2210,2205,2210,2205,564
|
|
20230804,143900,1207042070,2205,2205,2205,2205,1
|
|
20230804,143800,1207039865,2210,2205,2210,2205,280
|
|
20230804,143700,1206422455,2205,2205,2205,2205,2197
|
|
20230804,143600,1201578070,2205,2205,2205,2205,50
|
|
20230804,143500,1201467820,2210,2210,2210,2210,605
|
|
20230804,143400,1200130770,2210,2210,2210,2210,588
|
|
20230804,143300,1198831290,2210,2210,2210,2210,2174
|
|
20230804,143200,1194026750,2215,2215,2215,2215,0
|
|
20230804,143100,1194026750,2215,2215,2215,2215,1
|
|
20230804,143000,1194024535,2210,2215,2215,2210,136
|
|
20230804,142900,1193723965,2215,2215,2215,2215,0
|
|
20230804,142800,1193723965,2215,2215,2215,2215,0
|
|
20230804,142700,1193723965,2215,2215,2215,2215,500
|
|
20230804,142600,1192616465,2215,2210,2215,2210,564
|
|
20230804,142500,1191370020,2215,2215,2215,2215,1
|
|
20230804,142400,1191367805,2210,2210,2210,2210,0
|
|
20230804,142300,1191367805,2210,2210,2210,2210,3641
|
|
20230804,142200,1183321195,2215,2215,2215,2215,0
|
|
20230804,142100,1183321195,2215,2215,2215,2215,67
|
|
20230804,142000,1183172790,2215,2215,2215,2215,0
|
|
20230804,141900,1183172790,2215,2215,2215,2215,1
|
|
20230804,141800,1183170575,2215,2215,2215,2215,28
|
|
20230804,141700,1183108555,2215,2215,2215,2215,0
|
|
20230804,141600,1183108555,2215,2215,2215,2215,77
|
|
20230804,141500,1182938000,2215,2215,2215,2215,0
|
|
20230804,141400,1182938000,2215,2215,2215,2210,93
|
|
20230804,141300,1182732390,2215,2215,2215,2215,0
|
|
20230804,141200,1182732390,2215,2215,2215,2215,0
|
|
20230804,141100,1182732390,2215,2215,2215,2215,0
|
|
20230804,141000,1182732390,2215,2215,2215,2215,0
|
|
20230804,140900,1182732390,2215,2210,2215,2210,101
|
|
20230804,140800,1182508680,2215,2215,2215,2215,0
|
|
20230804,140700,1182508680,2215,2215,2215,2215,312
|
|
20230804,140600,1181817600,2215,2210,2215,2210,622
|
|
20230804,140500,1180442975,2210,2210,2210,2210,63
|
|
20230804,140400,1180303745,2210,2215,2215,2210,136
|
|
20230804,140300,1180002510,2215,2220,2220,2205,557
|
|
20230804,140200,1178774185,2205,2205,2205,2205,2000
|
|
20230804,140100,1174364185,2205,2220,2220,2205,4751
|
|
20230804,140000,1163861305,2220,2220,2220,2220,177
|
|
20230804,135900,1163468365,2220,2220,2220,2220,0
|
|
20230804,135800,1163468365,2220,2220,2220,2220,200
|
|
20230804,135700,1163024365,2220,2220,2220,2220,100
|
|
20230804,135600,1162802365,2220,2215,2220,2215,21
|
|
20230804,135500,1162755750,2220,2220,2220,2220,0
|
|
20230804,135400,1162755750,2220,2220,2220,2220,10
|
|
20230804,135300,1162733550,2220,2220,2225,2220,4708
|
|
20230804,135200,1152281780,2215,2220,2220,2205,55
|
|
20230804,135100,1152159930,2205,2205,2205,2205,0
|
|
20230804,135000,1152159930,2205,2205,2205,2205,0
|
|
20230804,134900,1152159930,2205,2215,2215,2205,15
|
|
20230804,134800,1152126745,2220,2215,2220,2215,4
|
|
20230804,134700,1152117875,2215,2220,2220,2205,41
|
|
20230804,134600,1152027105,2205,2220,2220,2205,29
|
|
20230804,134500,1151963010,2210,2215,2215,2210,54
|
|
20230804,134400,1151843665,2220,2220,2220,2220,1
|
|
20230804,134300,1151841445,2215,2220,2220,2210,403
|
|
20230804,134200,1150948795,2210,2210,2220,2210,19
|
|
20230804,134100,1150906645,2220,2220,2220,2220,5
|
|
20230804,134000,1150895545,2215,2215,2215,2215,1000
|
|
20230804,133900,1148680545,2220,2215,2220,2215,137
|
|
20230804,133800,1148377085,2220,2220,2220,2220,493
|
|
20230804,133700,1147282625,2220,2220,2220,2210,505
|
|
20230804,133600,1146166555,2220,2215,2225,2215,547
|
|
20230804,133500,1144952215,2205,2205,2205,2200,5984
|
|
20230804,133400,1131782670,2205,2205,2205,2200,3886
|
|
20230804,133300,1123214340,2205,2210,2210,2205,2186
|
|
20230804,133200,1118383300,2210,2215,2215,2210,175
|
|
20230804,133100,1117995745,2215,2215,2215,2215,3
|
|
20230804,133000,1117989100,2215,2220,2220,2210,1509
|
|
20230804,132900,1114649600,2220,2210,2220,2210,1462
|
|
20230804,132800,1111418570,2210,2215,2215,2210,2571
|
|
20230804,132700,1105735160,2215,2220,2220,2215,4870
|
|
20230804,132600,1094946075,2220,2220,2225,2220,359
|
|
20230804,132500,1094149090,2225,2225,2225,2225,1007
|
|
20230804,132400,1091908515,2225,2220,2225,2220,2559
|
|
20230804,132300,1086222505,2225,2225,2225,2220,3742
|
|
20230804,132200,1077905235,2220,2215,2220,2215,3263
|
|
20230804,132100,1070663755,2220,2220,2220,2220,1601
|
|
20230804,132000,1067109535,2225,2220,2225,2220,1220
|
|
20230804,131900,1064401105,2225,2220,2225,2220,2174
|
|
20230804,131800,1059574795,2220,2220,2225,2220,584
|
|
20230804,131700,1058278310,2220,2225,2230,2220,5371
|
|
20230804,131600,1046347165,2230,2225,2230,2215,8372
|
|
20230804,131500,1027735300,2225,2220,2235,2220,15096
|
|
20230804,131400,994095335,2220,2220,2230,2215,6648
|
|
20230804,131300,979340850,2220,2235,2250,2220,51142
|
|
20230804,131200,864992275,2235,2205,2235,2205,23299
|
|
20230804,131100,813362120,2205,2205,2205,2205,211
|
|
20230804,131000,812896865,2205,2205,2205,2205,10552
|
|
20230804,130900,789629705,2205,2200,2205,2200,2021
|
|
20230804,130800,785180970,2195,2200,2200,2195,106
|
|
20230804,130700,784947800,2200,2200,2200,2200,0
|
|
20230804,130600,784947800,2200,2200,2200,2200,0
|
|
20230804,130500,784947800,2200,2195,2200,2195,1509
|
|
20230804,130400,781635500,2200,2200,2200,2200,2077
|
|
20230804,130300,777066100,2200,2200,2200,2200,0
|
|
20230804,130200,777066100,2200,2200,2200,2200,0
|
|
20230804,130100,777066100,2200,2200,2200,2200,335
|
|
20230804,130000,776329100,2195,2195,2195,2195,0
|
|
20230804,125900,776329100,2195,2195,2195,2195,0
|
|
20230804,125800,776329100,2195,2195,2195,2195,0
|
|
20230804,125700,776329100,2195,2195,2195,2195,0
|
|
20230804,125600,776329100,2195,2205,2205,2195,359
|
|
20230804,125500,775539600,2205,2205,2205,2205,84
|
|
20230804,125400,775354380,2205,2205,2205,2205,0
|
|
20230804,125300,775354380,2205,2205,2205,2205,0
|
|
20230804,125200,775354380,2205,2205,2205,2205,0
|
|
20230804,125100,775354380,2205,2205,2205,2205,51
|
|
20230804,125000,775241925,2205,2205,2205,2205,1
|
|
20230804,124900,775239720,2200,2200,2200,2200,447
|
|
20230804,124800,774256320,2195,2200,2200,2195,142
|
|
20230804,124700,773943925,2195,2200,2200,2195,9
|
|
20230804,124600,773924130,2195,2200,2200,2195,350
|
|
20230804,124500,773154140,2195,2195,2195,2195,100
|
|
20230804,124400,772934640,2195,2195,2195,2195,0
|
|
20230804,124300,772934640,2195,2200,2200,2195,607
|
|
20230804,124200,771599270,2200,2200,2200,2200,52
|
|
20230804,124100,771484870,2200,2200,2200,2200,3227
|
|
20230804,124000,764385470,2200,2195,2200,2195,2
|
|
20230804,123900,764381075,2205,2205,2205,2205,1511
|
|
20230804,123800,761049320,2205,2205,2205,2205,966
|
|
20230804,123700,758919290,2205,2200,2205,2195,3016
|
|
20230804,123600,752282100,2195,2195,2195,2195,2
|
|
20230804,123500,752277710,2200,2200,2200,2200,113
|
|
20230804,123400,752029110,2200,2200,2200,2200,0
|
|
20230804,123300,752029110,2200,2200,2200,2200,0
|
|
20230804,123200,752029110,2200,2200,2200,2200,0
|
|
20230804,123100,752029110,2200,2200,2200,2200,100
|
|
20230804,123000,751809110,2200,2200,2200,2200,20
|
|
20230804,122900,751765110,2200,2195,2200,2195,2041
|
|
20230804,122800,747282615,2195,2195,2200,2195,3
|
|
20230804,122700,747276025,2195,2200,2200,2195,5
|
|
20230804,122600,747265045,2200,2200,2200,2200,2957
|
|
20230804,122500,740759645,2200,2200,2200,2200,50
|
|
20230804,122400,740649645,2200,2200,2200,2200,1639
|
|
20230804,122300,737043845,2200,2205,2205,2200,792
|
|
20230804,122200,735297490,2205,2210,2210,2205,3
|
|
20230804,122100,735290865,2210,2210,2210,2210,0
|
|
20230804,122000,735290865,2210,2205,2210,2205,1886
|
|
20230804,121900,731123905,2205,2205,2205,2205,2301
|
|
20230804,121800,726050200,2205,2210,2210,2205,260
|
|
20230804,121700,725475900,2210,2210,2210,2205,45
|
|
20230804,121600,725376665,2205,2210,2215,2205,1282
|
|
20230804,121500,722543430,2215,2215,2215,2210,653
|
|
20230804,121400,721098275,2215,2215,2215,2215,3
|
|
20230804,121300,721091630,2215,2215,2215,2215,510
|
|
20230804,121200,719961980,2215,2215,2215,2215,50
|
|
20230804,121100,719851230,2215,2210,2215,2210,4422
|
|
20230804,121000,710078605,2210,2210,2210,2210,2
|
|
20230804,120900,710074185,2205,2210,2210,2205,36
|
|
20230804,120800,709994680,2210,2210,2210,2210,46
|
|
20230804,120700,709893020,2205,2205,2205,2205,0
|
|
20230804,120600,709893020,2205,2210,2210,2205,102
|
|
20230804,120500,709667610,2205,2205,2205,2205,10
|
|
20230804,120400,709645560,2205,2205,2205,2205,1651
|
|
20230804,120300,706005105,2205,2210,2210,2205,229
|
|
20230804,120200,705499020,2210,2210,2210,2205,862
|
|
20230804,120100,703598295,2210,2210,2210,2210,0
|
|
20230804,120000,703598295,2210,2210,2210,2210,500
|
|
20230804,115900,702493295,2210,2210,2210,2210,0
|
|
20230804,115800,702493295,2210,2205,2210,2205,1502
|
|
20230804,115700,699176375,2205,2205,2210,2200,709
|
|
20230804,115600,697613030,2205,2210,2210,2205,622
|
|
20230804,115500,696238515,2210,2205,2210,2205,5133
|
|
20230804,115400,684920240,2205,2205,2205,2205,225
|
|
20230804,115300,684424115,2210,2210,2210,2210,3
|
|
20230804,115200,684417485,2205,2205,2205,2205,2392
|
|
20230804,115100,679143125,2205,2205,2205,2205,1
|
|
20230804,115000,679140920,2205,2205,2205,2205,1
|
|
20230804,114900,679138715,2205,2200,2205,2200,21
|
|
20230804,114800,679092510,2205,2205,2210,2205,1884
|
|
20230804,114700,674938280,2210,2205,2210,2205,4624
|
|
20230804,114600,664742335,2205,2200,2205,2200,5428
|
|
20230804,114500,652800725,2200,2200,2200,2200,100
|
|
20230804,114400,652580725,2200,2200,2200,2200,11
|
|
20230804,114300,652556525,2200,2195,2200,2195,5101
|
|
20230804,114200,641337325,2200,2200,2200,2200,1573
|
|
20230804,114100,637876725,2195,2195,2195,2195,1
|
|
20230804,114000,637874530,2200,2200,2200,2200,0
|
|
20230804,113900,637874530,2200,2200,2200,2200,2
|
|
20230804,113800,637870130,2195,2195,2195,2195,100
|
|
20230804,113700,637650630,2200,2200,2200,2200,0
|
|
20230804,113600,637650630,2200,2200,2200,2200,1
|
|
20230804,113500,637648430,2190,2190,2190,2190,320
|
|
20230804,113400,636947630,2200,2200,2200,2195,8440
|
|
20230804,113300,618421820,2195,2195,2200,2195,8346
|
|
20230804,113200,600077760,2195,2195,2195,2195,1676
|
|
20230804,113100,596398940,2200,2195,2200,2195,210
|
|
20230804,113000,595937985,2195,2195,2195,2195,0
|
|
20230804,112900,595937985,2195,2195,2195,2195,0
|
|
20230804,112800,595937985,2195,2195,2195,2195,11
|
|
20230804,112700,595913840,2195,2195,2195,2195,0
|
|
20230804,112600,595913840,2195,2195,2195,2195,2
|
|
20230804,112500,595909450,2190,2190,2190,2190,0
|
|
20230804,112400,595909450,2190,2190,2190,2190,0
|
|
20230804,112300,595909450,2190,2190,2190,2190,0
|
|
20230804,112200,595909450,2190,2190,2190,2190,0
|
|
20230804,112100,595909450,2190,2190,2190,2190,10
|
|
20230804,112000,595887550,2195,2195,2195,2195,0
|
|
20230804,111900,595887550,2195,2190,2195,2190,5506
|
|
20230804,111800,583816880,2195,2190,2195,2190,2240
|
|
20230804,111700,578911275,2190,2190,2190,2190,300
|
|
20230804,111600,578254275,2185,2185,2185,2185,9085
|
|
20230804,111500,558403550,2190,2190,2190,2190,1661
|
|
20230804,111400,554765960,2190,2190,2195,2190,94
|
|
20230804,111300,554560095,2190,2190,2190,2190,100
|
|
20230804,111200,554341095,2190,2190,2190,2190,0
|
|
20230804,111100,554341095,2190,2190,2190,2190,1488
|
|
20230804,111000,551082375,2190,2190,2190,2190,0
|
|
20230804,110900,551082375,2190,2190,2190,2190,791
|
|
20230804,110800,549350085,2190,2190,2195,2190,1160
|
|
20230804,110700,546809660,2190,2195,2195,2190,129
|
|
20230804,110600,546527005,2195,2200,2200,2195,35
|
|
20230804,110500,546450155,2200,2200,2200,2200,6
|
|
20230804,110400,546436955,2190,2200,2200,2190,56
|
|
20230804,110300,546314255,2200,2200,2200,2200,4
|
|
20230804,110200,546305455,2200,2195,2200,2195,1201
|
|
20230804,110100,543664260,2195,2195,2195,2195,0
|
|
20230804,110000,543664260,2195,2190,2195,2190,175
|
|
20230804,105900,543281005,2195,2195,2195,2195,120
|
|
20230804,105800,543017605,2195,2190,2195,2190,273
|
|
20230804,105700,542419235,2200,2200,2200,2200,1
|
|
20230804,105600,542417035,2190,2190,2190,2190,2
|
|
20230804,105500,542412655,2190,2190,2200,2190,4695
|
|
20230804,105400,532115385,2190,2190,2190,2190,2
|
|
20230804,105300,532111005,2190,2200,2200,2190,1122
|
|
20230804,105200,529644335,2190,2190,2190,2190,0
|
|
20230804,105100,529644335,2190,2190,2190,2190,173
|
|
20230804,105000,529265465,2190,2190,2190,2190,50
|
|
20230804,104900,529155965,2190,2190,2190,2190,173
|
|
20230804,104800,528777095,2200,2200,2200,2200,3
|
|
20230804,104700,528770495,2190,2190,2190,2190,2249
|
|
20230804,104600,523845185,2195,2195,2195,2195,0
|
|
20230804,104500,523845185,2195,2200,2200,2195,85
|
|
20230804,104400,523658335,2195,2195,2195,2195,168
|
|
20230804,104300,523289575,2195,2195,2195,2195,5
|
|
20230804,104200,523278600,2200,2200,2200,2200,105
|
|
20230804,104100,523047600,2195,2200,2200,2195,1286
|
|
20230804,104000,520219315,2200,2200,2200,2200,302
|
|
20230804,103900,519554915,2195,2200,2200,2195,218
|
|
20230804,103800,519076180,2200,2200,2200,2190,818
|
|
20230804,103700,517278840,2200,2200,2205,2200,3015
|
|
20230804,103600,510645835,2200,2200,2200,2200,2365
|
|
20230804,103500,505442835,2200,2190,2200,2190,1180
|
|
20230804,103400,502854215,2190,2190,2190,2190,500
|
|
20230804,103300,501759215,2190,2190,2190,2190,173
|
|
20230804,103200,501380345,2200,2200,2200,2200,1
|
|
20230804,103100,501378145,2200,2200,2200,2190,1243
|
|
20230804,103000,498645275,2200,2200,2200,2200,1
|
|
20230804,102900,498643075,2190,2190,2200,2190,465
|
|
20230804,102800,497624715,2190,2190,2190,2190,700
|
|
20230804,102700,496091715,2190,2190,2190,2180,2203
|
|
20230804,102600,491268875,2190,2190,2190,2190,4
|
|
20230804,102500,491260115,2180,2185,2190,2180,1811
|
|
20230804,102400,487305635,2185,2185,2185,2185,0
|
|
20230804,102300,487305635,2185,2185,2190,2185,1273
|
|
20230804,102200,484523880,2185,2185,2185,2185,2
|
|
20230804,102100,484519510,2185,2185,2185,2185,174
|
|
20230804,102000,484139320,2185,2190,2190,2185,3772
|
|
20230804,101900,475894890,2190,2190,2190,2190,173
|
|
20230804,101800,475516020,2190,2195,2195,2190,5896
|
|
20230804,101700,462577780,2190,2195,2195,2190,1409
|
|
20230804,101600,459485890,2190,2190,2190,2190,0
|
|
20230804,101500,459485890,2190,2190,2190,2190,174
|
|
20230804,101400,459104830,2195,2205,2205,2195,9685
|
|
20230804,101300,437846245,2195,2200,2205,2195,11536
|
|
20230804,101200,412467400,2200,2200,2200,2200,527
|
|
20230804,101100,411308000,2200,2200,2200,2200,950
|
|
20230804,101000,409218000,2200,2200,2205,2195,11300
|
|
20230804,100900,384397265,2195,2200,2205,2195,3205
|
|
20230804,100800,377347125,2195,2190,2195,2190,4219
|
|
20230804,100700,368096920,2190,2190,2190,2190,1497
|
|
20230804,100600,364818490,2185,2185,2185,2185,0
|
|
20230804,100500,364818490,2185,2190,2190,2185,293
|
|
20230804,100400,364177685,2185,2185,2190,2185,1298
|
|
20230804,100300,361337795,2190,2185,2190,2180,1603
|
|
20230804,100200,357830165,2190,2190,2190,2190,843
|
|
20230804,100100,355983995,2185,2190,2190,2185,1839
|
|
20230804,100000,351957455,2190,2180,2190,2180,4143
|
|
20230804,095900,342918120,2170,2175,2180,2170,2229
|
|
20230804,095800,338065910,2170,2170,2170,2170,2
|
|
20230804,095700,338061570,2170,2170,2175,2170,1564
|
|
20230804,095600,334662810,2170,2165,2175,2165,1023
|
|
20230804,095500,332444795,2170,2170,2175,2165,6150
|
|
20230804,095400,319100140,2180,2175,2180,2175,311
|
|
20230804,095300,318423660,2180,2175,2180,2170,3905
|
|
20230804,095200,309931140,2180,2175,2180,2175,102
|
|
20230804,095100,309709285,2175,2175,2175,2175,173
|
|
20230804,095000,309333010,2180,2175,2180,2175,323
|
|
20230804,094900,308630480,2180,2175,2180,2175,5176
|
|
20230804,094800,297372670,2180,2180,2180,2180,400
|
|
20230804,094700,296500670,2175,2175,2180,2175,350
|
|
20230804,094600,295739335,2180,2180,2180,2175,13
|
|
20230804,094500,295711000,2180,2175,2180,2175,481
|
|
20230804,094400,294663295,2180,2185,2185,2180,3791
|
|
20230804,094300,286397115,2185,2180,2185,2180,1059
|
|
20230804,094200,284084340,2185,2185,2185,2180,3
|
|
20230804,094100,284077790,2185,2190,2190,2180,1175
|
|
20230804,094000,281506275,2185,2195,2195,2185,3982
|
|
20230804,093900,272800505,2195,2185,2195,2185,4226
|
|
20230804,093800,263559430,2185,2170,2185,2170,2645
|
|
20230804,093700,257800325,2180,2165,2180,2165,2613
|
|
20230804,093600,252123075,2165,2175,2175,2165,13
|
|
20230804,093500,252094825,2175,2175,2175,2170,289
|
|
20230804,093400,251467170,2175,2180,2180,2170,5105
|
|
20230804,093300,240363790,2180,2175,2180,2175,2509
|
|
20230804,093200,234895045,2180,2185,2185,2175,2152
|
|
20230804,093100,230203555,2180,2190,2190,2180,1206
|
|
20230804,093000,227574415,2190,2180,2190,2180,244
|
|
20230804,092900,227041230,2190,2190,2190,2180,2769
|
|
20230804,092800,220978860,2180,2190,2190,2180,208
|
|
20230804,092700,220523350,2190,2190,2195,2180,3359
|
|
20230804,092600,213171945,2190,2190,2195,2185,7004
|
|
20230804,092500,197833185,2190,2185,2190,2180,4823
|
|
20230804,092400,187302245,2185,2185,2185,2185,701
|
|
20230804,092300,185770560,2185,2190,2190,2180,5298
|
|
20230804,092200,174194970,2185,2180,2190,2175,7944
|
|
20230804,092100,156862255,2180,2180,2185,2170,3832
|
|
20230804,092000,148510225,2180,2170,2180,2170,9807
|
|
20230804,091900,127198760,2170,2170,2170,2170,1
|
|
20230804,091800,127196590,2155,2160,2165,2155,2188
|
|
20230804,091700,122462660,2165,2175,2175,2155,37
|
|
20230804,091600,122382585,2155,2165,2165,2155,3817
|
|
20230804,091500,114149880,2175,2170,2175,2165,1400
|
|
20230804,091400,111114570,2170,2175,2175,2165,1089
|
|
20230804,091300,108751860,2165,2175,2180,2165,502
|
|
20230804,091200,107658065,2180,2165,2180,2165,229
|
|
20230804,091100,107160745,2160,2140,2160,2140,15229
|
|
20230804,091000,74281515,2140,2155,2155,2140,3696
|
|
20230804,090900,66372060,2155,2155,2155,2135,3993
|
|
20230804,090800,57813635,2155,2155,2160,2150,3188
|
|
20230804,090700,50954120,2160,2155,2165,2155,4546
|
|
20230804,090600,41154930,2165,2165,2165,2160,7511
|
|
20230804,090500,24894450,2165,2165,2165,2165,1469
|
|
20230804,090400,21714065,2165,2160,2165,2155,137
|
|
20230804,090300,21418710,2165,2160,2165,2160,459
|
|
20230804,090200,20427265,2165,2165,2170,2165,2308
|
|
20230804,090100,15428885,2170,2170,2180,2170,1887
|
|
20230804,090000,11332085,2180,2180,2180,2170,3884
|